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

4
432320/day/candle-day-250.csv
View File

@@ -1,4 +1,8 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250327,3840,3845,3860,3800,26416,101171595,00,0.00,N,5,-5,
20250326,3845,3850,3870,3840,32286,124336444,00,0.00,N,5,-5,
20250325,3850,3850,3850,3810,27040,103749526,00,0.00,N,3,0,
20250324,3850,3855,3855,3750,35009,133965510,00,0.00,N,5,-5,
20250321,3855,3855,3855,3810,41418,158889179,00,0.00,N,3,0,
20250320,3855,3850,3870,3815,40790,156670165,00,0.00,N,2,5,
20250319,3850,3830,3850,3795,68618,263149610,00,0.00,N,2,20,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250327 3840 3845 3860 3800 26416 101171595 00 0.00 N 5 -5
3 20250326 3845 3850 3870 3840 32286 124336444 00 0.00 N 5 -5
4 20250325 3850 3850 3850 3810 27040 103749526 00 0.00 N 3 0
5 20250324 3850 3855 3855 3750 35009 133965510 00 0.00 N 5 -5
6 20250321 3855 3855 3855 3810 41418 158889179 00 0.00 N 3 0
7 20250320 3855 3850 3870 3815 40790 156670165 00 0.00 N 2 5
8 20250319 3850 3830 3850 3795 68618 263149610 00 0.00 N 2 20

5
432320/investor/investor-20250301.csv
View File

@@ -1,4 +1,9 @@
stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
20250328,3840,0,3,-18323,3318,15005,-70,13,58,16159,5786,21879,62,22,84,34482,2468,6874,132,9,26
20250327,3840,-5,5,-4027,-3295,7322,-15,-13,28,3829,4073,18514,15,16,71,7856,7368,11192,30,28,43
20250326,3845,-5,5,-15883,89,20016,-61,0,77,4269,1804,26184,16,7,101,20152,1715,6168,78,7,24
20250325,3850,0,3,-3538,-9590,16701,-14,-37,64,2386,1300,23327,9,5,90,5924,10890,6626,23,42,25
20250324,3850,-5,5,-4393,-3558,7705,-17,-14,30,9701,7216,17846,37,28,68,14094,10774,10141,54,41,39
20250321,3855,0,3,-7530,-5188,18578,-29,-20,72,14515,2469,24394,56,9,94,22045,7657,5816,85,29,22
20250320,3855,5,2,-13751,-2713,16444,-53,-10,63,8766,6191,25813,34,24,99,22517,8904,9369,87,34,36
20250319,3850,20,2,-15034,-4782,19890,-58,-18,77,23629,7702,37261,90,30,143,38663,12484,17371,148,48,67
1 stockBusinessDate stockClosingPrice previousDayVariableRatio previousDayVariableRatioSign personalNetBuyingQuantity foreignNetBuyingQuantity organizationNetBuyingQuantity personalNetBuyingTradingAmount foreignNetBuyingTradingAmount organizationNetBuyingTradingAmount personalBuyingVolume foreignBuyingVolume organizationBuyingVolume personalBuyingTradingAmount foreignBuyingTradingAmount organizationBuyingTradingAmount personalSellingVolume foreignSellingVolume organizationSellingVolume personalSellingTradingAmount foreignSellingTradingAmount organizationSellingTradingAmount
2 20250328 3840 0 3 -18323 3318 15005 -70 13 58 16159 5786 21879 62 22 84 34482 2468 6874 132 9 26
3 20250327 3840 -5 5 -4027 -3295 7322 -15 -13 28 3829 4073 18514 15 16 71 7856 7368 11192 30 28 43
4 20250326 3845 -5 5 -15883 89 20016 -61 0 77 4269 1804 26184 16 7 101 20152 1715 6168 78 7 24
5 20250325 3850 0 3 -3538 -9590 16701 -14 -37 64 2386 1300 23327 9 5 90 5924 10890 6626 23 42 25
6 20250324 3850 -5 5 -4393 -3558 7705 -17 -14 30 9701 7216 17846 37 28 68 14094 10774 10141 54 41 39
7 20250321 3855 0 3 -7530 -5188 18578 -29 -20 72 14515 2469 24394 56 9 94 22045 7657 5816 85 29 22
8 20250320 3855 5 2 -13751 -2713 16444 -53 -10 63 8766 6191 25813 34 24 99 22517 8904 9369 87 34 36
9 20250319 3850 20 2 -15034 -4782 19890 -58 -18 77 23629 7702 37261 90 30 143 38663 12484 17371 148 48 67

762
432320/min/candle-20250324.csv Normal file
View File

@@ -0,0 +1,762 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250324,214000,133934710,3850,3850,3850,3850,1796
20250324,213900,133934710,3850,3850,3850,3850,0
20250324,213800,133934710,3850,3850,3850,3850,0
20250324,213700,133934710,3850,3850,3850,3850,0
20250324,213600,133934710,3850,3850,3850,3850,0
20250324,213500,133934710,3850,3850,3850,3850,0
20250324,213400,133934710,3850,3850,3850,3850,0
20250324,213300,133934710,3850,3850,3850,3850,0
20250324,213200,133934710,3850,3850,3850,3850,0
20250324,213100,133934710,3850,3850,3850,3850,0
20250324,213000,133934710,3850,3850,3850,3850,0
20250324,212900,133934710,3850,3850,3850,3850,0
20250324,212800,133934710,3850,3850,3850,3850,0
20250324,212700,133934710,3850,3850,3850,3850,0
20250324,212600,133934710,3850,3850,3850,3850,0
20250324,212500,133934710,3850,3850,3850,3850,0
20250324,212400,133934710,3850,3850,3850,3850,0
20250324,212300,133934710,3850,3850,3850,3850,0
20250324,212200,133934710,3850,3850,3850,3850,0
20250324,212100,133934710,3850,3850,3850,3850,0
20250324,212000,133934710,3850,3850,3850,3850,0
20250324,211900,133934710,3850,3850,3850,3850,0
20250324,211800,133934710,3850,3850,3850,3850,0
20250324,211700,133934710,3850,3850,3850,3850,0
20250324,211600,133934710,3850,3850,3850,3850,0
20250324,211500,133934710,3850,3850,3850,3850,0
20250324,211400,133934710,3850,3850,3850,3850,0
20250324,211300,133934710,3850,3850,3850,3850,0
20250324,211200,133934710,3850,3850,3850,3850,0
20250324,211100,133934710,3850,3850,3850,3850,0
20250324,211000,133934710,3850,3850,3850,3850,1796
20250324,210900,133934710,3850,3850,3850,3850,0
20250324,210800,133934710,3850,3850,3850,3850,0
20250324,210700,133934710,3850,3850,3850,3850,0
20250324,210600,133934710,3850,3850,3850,3850,0
20250324,210500,133934710,3850,3850,3850,3850,0
20250324,210400,133934710,3850,3850,3850,3850,0
20250324,210300,133934710,3850,3850,3850,3850,0
20250324,210200,133934710,3850,3850,3850,3850,0
20250324,210100,133934710,3850,3850,3850,3850,0
20250324,210000,133934710,3850,3850,3850,3850,0
20250324,205900,133934710,3850,3850,3850,3850,0
20250324,205800,133934710,3850,3850,3850,3850,0
20250324,205700,133934710,3850,3850,3850,3850,0
20250324,205600,133934710,3850,3850,3850,3850,0
20250324,205500,133934710,3850,3850,3850,3850,0
20250324,205400,133934710,3850,3850,3850,3850,0
20250324,205300,133934710,3850,3850,3850,3850,0
20250324,205200,133934710,3850,3850,3850,3850,0
20250324,205100,133934710,3850,3850,3850,3850,0
20250324,205000,133934710,3850,3850,3850,3850,0
20250324,204900,133934710,3850,3850,3850,3850,0
20250324,204800,133934710,3850,3850,3850,3850,0
20250324,204700,133934710,3850,3850,3850,3850,0
20250324,204600,133934710,3850,3850,3850,3850,0
20250324,204500,133934710,3850,3850,3850,3850,0
20250324,204400,133934710,3850,3850,3850,3850,0
20250324,204300,133934710,3850,3850,3850,3850,0
20250324,204200,133934710,3850,3850,3850,3850,0
20250324,204100,133934710,3850,3850,3850,3850,0
20250324,204000,133934710,3850,3850,3850,3850,1796
20250324,203900,133934710,3850,3850,3850,3850,0
20250324,203800,133934710,3850,3850,3850,3850,0
20250324,203700,133934710,3850,3850,3850,3850,0
20250324,203600,133934710,3850,3850,3850,3850,0
20250324,203500,133934710,3850,3850,3850,3850,0
20250324,203400,133934710,3850,3850,3850,3850,0
20250324,203300,133934710,3850,3850,3850,3850,0
20250324,203200,133934710,3850,3850,3850,3850,0
20250324,203100,133934710,3850,3850,3850,3850,0
20250324,203000,133934710,3850,3850,3850,3850,0
20250324,202900,133934710,3850,3850,3850,3850,0
20250324,202800,133934710,3850,3850,3850,3850,0
20250324,202700,133934710,3850,3850,3850,3850,0
20250324,202600,133934710,3850,3850,3850,3850,0
20250324,202500,133934710,3850,3850,3850,3850,0
20250324,202400,133934710,3850,3850,3850,3850,0
20250324,202300,133934710,3850,3850,3850,3850,0
20250324,202200,133934710,3850,3850,3850,3850,0
20250324,202100,133934710,3850,3850,3850,3850,0
20250324,202000,133934710,3850,3850,3850,3850,0
20250324,201900,133934710,3850,3850,3850,3850,0
20250324,201800,133934710,3850,3850,3850,3850,0
20250324,201700,133934710,3850,3850,3850,3850,0
20250324,201600,133934710,3850,3850,3850,3850,0
20250324,201500,133934710,3850,3850,3850,3850,0
20250324,201400,133934710,3850,3850,3850,3850,0
20250324,201300,133934710,3850,3850,3850,3850,0
20250324,201200,133934710,3850,3850,3850,3850,0
20250324,201100,133934710,3850,3850,3850,3850,0
20250324,201000,133934710,3850,3850,3850,3850,1796
20250324,200900,133934710,3850,3850,3850,3850,0
20250324,200800,133934710,3850,3850,3850,3850,0
20250324,200700,133934710,3850,3850,3850,3850,0
20250324,200600,133934710,3850,3850,3850,3850,0
20250324,200500,133934710,3850,3850,3850,3850,0
20250324,200400,133934710,3850,3850,3850,3850,0
20250324,200300,133934710,3850,3850,3850,3850,0
20250324,200200,133934710,3850,3850,3850,3850,0
20250324,200100,133934710,3850,3850,3850,3850,0
20250324,200000,133934710,3850,3850,3850,3850,0
20250324,195900,133934710,3850,3850,3850,3850,0
20250324,195800,133934710,3850,3850,3850,3850,0
20250324,195700,133934710,3850,3850,3850,3850,0
20250324,195600,133934710,3850,3850,3850,3850,0
20250324,195500,133934710,3850,3850,3850,3850,0
20250324,195400,133934710,3850,3850,3850,3850,0
20250324,195300,133934710,3850,3850,3850,3850,0
20250324,195200,133934710,3850,3850,3850,3850,0
20250324,195100,133934710,3850,3850,3850,3850,0
20250324,195000,133934710,3850,3850,3850,3850,0
20250324,194900,133934710,3850,3850,3850,3850,0
20250324,194800,133934710,3850,3850,3850,3850,0
20250324,194700,133934710,3850,3850,3850,3850,0
20250324,194600,133934710,3850,3850,3850,3850,0
20250324,194500,133934710,3850,3850,3850,3850,0
20250324,194400,133934710,3850,3850,3850,3850,0
20250324,194300,133934710,3850,3850,3850,3850,0
20250324,194200,133934710,3850,3850,3850,3850,0
20250324,194100,133934710,3850,3850,3850,3850,0
20250324,194000,133934710,3850,3850,3850,3850,1796
20250324,193900,133934710,3850,3850,3850,3850,0
20250324,193800,133934710,3850,3850,3850,3850,0
20250324,193700,133934710,3850,3850,3850,3850,0
20250324,193600,133934710,3850,3850,3850,3850,0
20250324,193500,133934710,3850,3850,3850,3850,0
20250324,193400,133934710,3850,3850,3850,3850,0
20250324,193300,133934710,3850,3850,3850,3850,0
20250324,193200,133934710,3850,3850,3850,3850,0
20250324,193100,133934710,3850,3850,3850,3850,0
20250324,193000,133934710,3850,3850,3850,3850,0
20250324,192900,133934710,3850,3850,3850,3850,0
20250324,192800,133934710,3850,3850,3850,3850,0
20250324,192700,133934710,3850,3850,3850,3850,0
20250324,192600,133934710,3850,3850,3850,3850,0
20250324,192500,133934710,3850,3850,3850,3850,0
20250324,192400,133934710,3850,3850,3850,3850,0
20250324,192300,133934710,3850,3850,3850,3850,0
20250324,192200,133934710,3850,3850,3850,3850,0
20250324,192100,133934710,3850,3850,3850,3850,0
20250324,192000,133934710,3850,3850,3850,3850,0
20250324,191900,133934710,3850,3850,3850,3850,0
20250324,191800,133934710,3850,3850,3850,3850,0
20250324,191700,133934710,3850,3850,3850,3850,0
20250324,191600,133934710,3850,3850,3850,3850,0
20250324,191500,133934710,3850,3850,3850,3850,0
20250324,191400,133934710,3850,3850,3850,3850,0
20250324,191300,133934710,3850,3850,3850,3850,0
20250324,191200,133934710,3850,3850,3850,3850,0
20250324,191100,133934710,3850,3850,3850,3850,0
20250324,191000,133934710,3850,3850,3850,3850,1796
20250324,190900,133934710,3850,3850,3850,3850,0
20250324,190800,133934710,3850,3850,3850,3850,0
20250324,190700,133934710,3850,3850,3850,3850,0
20250324,190600,133934710,3850,3850,3850,3850,0
20250324,190500,133934710,3850,3850,3850,3850,0
20250324,190400,133934710,3850,3850,3850,3850,0
20250324,190300,133934710,3850,3850,3850,3850,0
20250324,190200,133934710,3850,3850,3850,3850,0
20250324,190100,133934710,3850,3850,3850,3850,0
20250324,190000,133934710,3850,3850,3850,3850,0
20250324,185900,133934710,3850,3850,3850,3850,0
20250324,185800,133934710,3850,3850,3850,3850,0
20250324,185700,133934710,3850,3850,3850,3850,0
20250324,185600,133934710,3850,3850,3850,3850,0
20250324,185500,133934710,3850,3850,3850,3850,0
20250324,185400,133934710,3850,3850,3850,3850,0
20250324,185300,133934710,3850,3850,3850,3850,0
20250324,185200,133934710,3850,3850,3850,3850,0
20250324,185100,133934710,3850,3850,3850,3850,0
20250324,185000,133934710,3850,3850,3850,3850,0
20250324,184900,133934710,3850,3850,3850,3850,0
20250324,184800,133934710,3850,3850,3850,3850,0
20250324,184700,133934710,3850,3850,3850,3850,0
20250324,184600,133934710,3850,3850,3850,3850,0
20250324,184500,133934710,3850,3850,3850,3850,0
20250324,184400,133934710,3850,3850,3850,3850,0
20250324,184300,133934710,3850,3850,3850,3850,0
20250324,184200,133934710,3850,3850,3850,3850,0
20250324,184100,133934710,3850,3850,3850,3850,0
20250324,184000,133934710,3850,3850,3850,3850,1796
20250324,183900,133934710,3850,3850,3850,3850,0
20250324,183800,133934710,3850,3850,3850,3850,0
20250324,183700,133934710,3850,3850,3850,3850,0
20250324,183600,133934710,3850,3850,3850,3850,0
20250324,183500,133934710,3850,3850,3850,3850,0
20250324,183400,133934710,3850,3850,3850,3850,0
20250324,183300,133934710,3850,3850,3850,3850,0
20250324,183200,133934710,3850,3850,3850,3850,0
20250324,183100,133934710,3850,3850,3850,3850,0
20250324,183000,133934710,3850,3850,3850,3850,0
20250324,182900,133934710,3850,3850,3850,3850,0
20250324,182800,133934710,3850,3850,3850,3850,0
20250324,182700,133934710,3850,3850,3850,3850,0
20250324,182600,133934710,3850,3850,3850,3850,0
20250324,182500,133934710,3850,3850,3850,3850,0
20250324,182400,133934710,3850,3850,3850,3850,0
20250324,182300,133934710,3850,3850,3850,3850,0
20250324,182200,133934710,3850,3850,3850,3850,0
20250324,182100,133934710,3850,3850,3850,3850,0
20250324,182000,133934710,3850,3850,3850,3850,0
20250324,181900,133934710,3850,3850,3850,3850,0
20250324,181800,133934710,3850,3850,3850,3850,0
20250324,181700,133934710,3850,3850,3850,3850,0
20250324,181600,133934710,3850,3850,3850,3850,0
20250324,181500,133934710,3850,3850,3850,3850,0
20250324,181400,133934710,3850,3850,3850,3850,0
20250324,181300,133934710,3850,3850,3850,3850,0
20250324,181200,133934710,3850,3850,3850,3850,0
20250324,181100,133934710,3850,3850,3850,3850,0
20250324,181000,133934710,3850,3850,3850,3850,1796
20250324,180900,133934710,3850,3850,3850,3850,0
20250324,180800,133934710,3850,3850,3850,3850,0
20250324,180700,133934710,3850,3850,3850,3850,0
20250324,180600,133934710,3850,3850,3850,3850,0
20250324,180500,133934710,3850,3850,3850,3850,0
20250324,180400,133934710,3850,3850,3850,3850,0
20250324,180300,133934710,3850,3850,3850,3850,0
20250324,180200,133934710,3850,3850,3850,3850,0
20250324,180100,133934710,3850,3850,3850,3850,0
20250324,180000,133934710,3850,3850,3850,3850,0
20250324,175900,133934710,3850,3850,3850,3850,0
20250324,175800,133934710,3850,3850,3850,3850,0
20250324,175700,133934710,3850,3850,3850,3850,0
20250324,175600,133934710,3850,3850,3850,3850,0
20250324,175500,133934710,3850,3850,3850,3850,0
20250324,175400,133934710,3850,3850,3850,3850,0
20250324,175300,133934710,3850,3850,3850,3850,0
20250324,175200,133934710,3850,3850,3850,3850,0
20250324,175100,133934710,3850,3850,3850,3850,0
20250324,175000,133934710,3850,3850,3850,3850,0
20250324,174900,133934710,3850,3850,3850,3850,0
20250324,174800,133934710,3850,3850,3850,3850,0
20250324,174700,133934710,3850,3850,3850,3850,0
20250324,174600,133934710,3850,3850,3850,3850,0
20250324,174500,133934710,3850,3850,3850,3850,0
20250324,174400,133934710,3850,3850,3850,3850,0
20250324,174300,133934710,3850,3850,3850,3850,0
20250324,174200,133934710,3850,3850,3850,3850,0
20250324,174100,133934710,3850,3850,3850,3850,0
20250324,174000,133934710,3850,3850,3850,3850,1796
20250324,173900,133934710,3850,3850,3850,3850,0
20250324,173800,133934710,3850,3850,3850,3850,0
20250324,173700,133934710,3850,3850,3850,3850,0
20250324,173600,133934710,3850,3850,3850,3850,0
20250324,173500,133934710,3850,3850,3850,3850,0
20250324,173400,133934710,3850,3850,3850,3850,0
20250324,173300,133934710,3850,3850,3850,3850,0
20250324,173200,133934710,3850,3850,3850,3850,0
20250324,173100,133934710,3850,3850,3850,3850,0
20250324,173000,133934710,3850,3850,3850,3850,0
20250324,172900,133934710,3850,3850,3850,3850,0
20250324,172800,133934710,3850,3850,3850,3850,0
20250324,172700,133934710,3850,3850,3850,3850,0
20250324,172600,133934710,3850,3850,3850,3850,0
20250324,172500,133934710,3850,3850,3850,3850,0
20250324,172400,133934710,3850,3850,3850,3850,0
20250324,172300,133934710,3850,3850,3850,3850,0
20250324,172200,133934710,3850,3850,3850,3850,0
20250324,172100,133934710,3850,3850,3850,3850,0
20250324,172000,133934710,3850,3850,3850,3850,0
20250324,171900,133934710,3850,3850,3850,3850,0
20250324,171800,133934710,3850,3850,3850,3850,0
20250324,171700,133934710,3850,3850,3850,3850,0
20250324,171600,133934710,3850,3850,3850,3850,0
20250324,171500,133934710,3850,3850,3850,3850,0
20250324,171400,133934710,3850,3850,3850,3850,0
20250324,171300,133934710,3850,3850,3850,3850,0
20250324,171200,133934710,3850,3850,3850,3850,0
20250324,171100,133934710,3850,3850,3850,3850,0
20250324,171000,133934710,3850,3850,3850,3850,1796
20250324,170900,133934710,3850,3850,3850,3850,0
20250324,170800,133934710,3850,3850,3850,3850,0
20250324,170700,133934710,3850,3850,3850,3850,0
20250324,170600,133934710,3850,3850,3850,3850,0
20250324,170500,133934710,3850,3850,3850,3850,0
20250324,170400,133934710,3850,3850,3850,3850,0
20250324,170300,133934710,3850,3850,3850,3850,0
20250324,170200,133934710,3850,3850,3850,3850,0
20250324,170100,133934710,3850,3850,3850,3850,0
20250324,170000,133934710,3850,3850,3850,3850,0
20250324,165900,133934710,3850,3850,3850,3850,0
20250324,165800,133934710,3850,3850,3850,3850,0
20250324,165700,133934710,3850,3850,3850,3850,0
20250324,165600,133934710,3850,3850,3850,3850,0
20250324,165500,133934710,3850,3850,3850,3850,0
20250324,165400,133934710,3850,3850,3850,3850,0
20250324,165300,133934710,3850,3850,3850,3850,0
20250324,165200,133934710,3850,3850,3850,3850,0
20250324,165100,133934710,3850,3850,3850,3850,0
20250324,165000,133934710,3850,3850,3850,3850,0
20250324,164900,133934710,3850,3850,3850,3850,0
20250324,164800,133934710,3850,3850,3850,3850,0
20250324,164700,133934710,3850,3850,3850,3850,0
20250324,164600,133934710,3850,3850,3850,3850,0
20250324,164500,133934710,3850,3850,3850,3850,0
20250324,164400,133934710,3850,3850,3850,3850,0
20250324,164300,133934710,3850,3850,3850,3850,0
20250324,164200,133934710,3850,3850,3850,3850,0
20250324,164100,133934710,3850,3850,3850,3850,0
20250324,164000,133934710,3850,3850,3850,3850,1796
20250324,163900,133934710,3850,3850,3850,3850,0
20250324,163800,133934710,3850,3850,3850,3850,0
20250324,163700,133934710,3850,3850,3850,3850,0
20250324,163600,133934710,3850,3850,3850,3850,0
20250324,163500,133934710,3850,3850,3850,3850,0
20250324,163400,133934710,3850,3850,3850,3850,0
20250324,163300,133934710,3850,3850,3850,3850,0
20250324,163200,133934710,3850,3850,3850,3850,0
20250324,163100,133934710,3850,3850,3850,3850,0
20250324,163000,133934710,3850,3850,3850,3850,0
20250324,162900,133934710,3850,3850,3850,3850,0
20250324,162800,133934710,3850,3850,3850,3850,0
20250324,162700,133934710,3850,3850,3850,3850,0
20250324,162600,133934710,3850,3850,3850,3850,0
20250324,162500,133934710,3850,3850,3850,3850,0
20250324,162400,133934710,3850,3850,3850,3850,0
20250324,162300,133934710,3850,3850,3850,3850,0
20250324,162200,133934710,3850,3850,3850,3850,0
20250324,162100,133934710,3850,3850,3850,3850,0
20250324,162000,133934710,3850,3850,3850,3850,0
20250324,161900,133934710,3850,3850,3850,3850,0
20250324,161800,133934710,3850,3850,3850,3850,0
20250324,161700,133934710,3850,3850,3850,3850,0
20250324,161600,133934710,3850,3850,3850,3850,0
20250324,161500,133934710,3850,3850,3850,3850,0
20250324,161400,133934710,3850,3850,3850,3850,0
20250324,161300,133934710,3850,3850,3850,3850,0
20250324,161200,133934710,3850,3850,3850,3850,0
20250324,161100,133934710,3850,3850,3850,3850,0
20250324,161000,133934710,3850,3850,3850,3850,1796
20250324,160900,133934710,3850,3850,3850,3850,0
20250324,160800,133934710,3850,3850,3850,3850,0
20250324,160700,133934710,3850,3850,3850,3850,0
20250324,160600,133934710,3850,3850,3850,3850,0
20250324,160500,133934710,3850,3850,3850,3850,0
20250324,160400,133934710,3850,3850,3850,3850,0
20250324,160300,133934710,3850,3850,3850,3850,0
20250324,160200,133934710,3850,3850,3850,3850,0
20250324,160100,133934710,3850,3850,3850,3850,0
20250324,160000,133934710,3850,3850,3850,3850,0
20250324,155900,133934710,3850,3850,3850,3850,0
20250324,155800,133934710,3850,3850,3850,3850,0
20250324,155700,133934710,3850,3850,3850,3850,0
20250324,155600,133934710,3850,3850,3850,3850,0
20250324,155500,133934710,3850,3850,3850,3850,0
20250324,155400,133934710,3850,3850,3850,3850,0
20250324,155300,133934710,3850,3850,3850,3850,0
20250324,155200,133934710,3850,3850,3850,3850,0
20250324,155100,133934710,3850,3850,3850,3850,0
20250324,155000,133934710,3850,3850,3850,3850,0
20250324,154900,133934710,3850,3850,3850,3850,0
20250324,154800,133934710,3850,3850,3850,3850,0
20250324,154700,133934710,3850,3850,3850,3850,0
20250324,154600,133934710,3850,3850,3850,3850,0
20250324,154500,133934710,3850,3850,3850,3850,0
20250324,154400,133934710,3850,3850,3850,3850,0
20250324,154300,133934710,3850,3850,3850,3850,0
20250324,154200,133934710,3850,3850,3850,3850,0
20250324,154100,133934710,3850,3850,3850,3850,0
20250324,154000,133934710,3850,3850,3850,3850,1796
20250324,153900,133934710,3850,3850,3850,3850,0
20250324,153800,133934710,3850,3850,3850,3850,0
20250324,153700,133934710,3850,3850,3850,3850,0
20250324,153600,133934710,3850,3850,3850,3850,0
20250324,153500,133934710,3850,3850,3850,3850,0
20250324,153400,133934710,3850,3850,3850,3850,0
20250324,153300,133934710,3850,3850,3850,3850,0
20250324,153200,133934710,3850,3850,3850,3850,0
20250324,153100,133934710,3850,3850,3850,3850,0
20250324,153000,133934710,3850,3850,3850,3850,1796
20250324,152900,127020110,3850,3850,3850,3850,0
20250324,152800,127020110,3850,3850,3850,3850,0
20250324,152700,127020110,3850,3850,3850,3850,0
20250324,152600,127020110,3850,3850,3850,3850,0
20250324,152500,127020110,3850,3850,3850,3850,0
20250324,152400,127020110,3850,3850,3850,3850,0
20250324,152300,127020110,3850,3850,3850,3850,0
20250324,152200,127020110,3850,3850,3850,3850,0
20250324,152100,127020110,3850,3850,3850,3850,0
20250324,152000,127020110,3850,3850,3850,3850,0
20250324,151900,127020110,3850,3850,3850,3850,0
20250324,151800,127020110,3850,3850,3850,3850,1
20250324,151700,127016260,3825,3825,3825,3825,33
20250324,151600,126890035,3825,3825,3825,3825,376
20250324,151500,125451835,3845,3845,3845,3845,5
20250324,151400,125432610,3845,3845,3845,3845,73
20250324,151300,125151925,3845,3845,3845,3845,617
20250324,151200,122779560,3845,3845,3845,3845,1060
20250324,151100,118703860,3845,3830,3845,3830,2158
20250324,151000,110416790,3825,3825,3825,3825,26
20250324,150900,110317340,3825,3825,3825,3825,33
20250324,150800,110191115,3825,3830,3830,3825,32
20250324,150700,110068690,3825,3825,3825,3825,198
20250324,150600,109311340,3830,3825,3830,3825,29
20250324,150500,109200400,3825,3825,3825,3825,32
20250324,150400,109078000,3825,3825,3825,3825,26
20250324,150300,108978550,3825,3825,3825,3825,0
20250324,150200,108978550,3825,3825,3825,3825,123
20250324,150100,108508075,3825,3825,3825,3825,33
20250324,150000,108381850,3825,3825,3825,3825,31
20250324,145900,108263275,3830,3835,3835,3830,6
20250324,145800,108240290,3825,3825,3825,3825,26
20250324,145700,108140840,3825,3825,3825,3825,1
20250324,145600,108137015,3825,3825,3825,3825,26
20250324,145500,108037565,3825,3825,3825,3825,10
20250324,145400,107999315,3835,3835,3835,3835,60
20250324,145300,107769215,3835,3835,3835,3835,0
20250324,145200,107769215,3835,3835,3835,3835,26
20250324,145100,107669505,3835,3835,3835,3835,28
20250324,145000,107562125,3825,3825,3825,3825,26
20250324,144900,107462675,3825,3825,3825,3825,0
20250324,144800,107462675,3825,3825,3825,3825,27
20250324,144700,107359400,3830,3830,3830,3830,0
20250324,144600,107359400,3830,3830,3830,3830,26
20250324,144500,107259820,3845,3845,3845,3845,0
20250324,144400,107259820,3845,3845,3845,3845,156
20250324,144300,106660000,3830,3835,3845,3830,1269
20250324,144200,101787815,3830,3830,3830,3830,59
20250324,144100,101561845,3830,3830,3830,3830,0
20250324,144000,101561845,3830,3830,3830,3830,26
20250324,143900,101462265,3830,3830,3830,3830,1109
20250324,143800,97214795,3825,3825,3825,3825,59
20250324,143700,96989120,3825,3825,3825,3825,0
20250324,143600,96989120,3825,3825,3825,3825,27
20250324,143500,96885845,3825,3825,3825,3825,0
20250324,143400,96885845,3825,3825,3825,3825,58
20250324,143300,96663995,3825,3825,3825,3825,0
20250324,143200,96663995,3825,3825,3825,3825,26
20250324,143100,96564545,3825,3825,3825,3825,33
20250324,143000,96438320,3825,3825,3825,3825,27
20250324,142900,96335045,3825,3825,3825,3825,0
20250324,142800,96335045,3825,3825,3825,3825,26
20250324,142700,96235595,3825,3825,3825,3825,32
20250324,142600,96113195,3830,3825,3830,3825,86
20250324,142500,95783945,3825,3825,3825,3825,0
20250324,142400,95783945,3825,3825,3825,3825,27
20250324,142300,95680670,3825,3825,3825,3825,33
20250324,142200,95554445,3830,3825,3830,3825,104
20250324,142100,95156255,3830,3830,3830,3830,0
20250324,142000,95156255,3830,3825,3830,3825,27
20250324,141900,95052975,3825,3825,3825,3825,32
20250324,141800,94930575,3820,3830,3830,3815,410
20250324,141700,93360310,3830,3830,3830,3830,0
20250324,141600,93360310,3830,3815,3830,3815,154
20250324,141500,92770950,3815,3820,3820,3815,35
20250324,141400,92637255,3820,3815,3820,3815,29
20250324,141300,92526610,3820,3820,3820,3820,0
20250324,141200,92526610,3820,3815,3820,3815,30
20250324,141100,92412145,3830,3820,3830,3820,107
20250324,141000,92002685,3825,3825,3825,3825,30
20250324,140900,91887935,3825,3825,3825,3825,0
20250324,140800,91887935,3825,3825,3825,3825,63
20250324,140700,91646960,3825,3835,3840,3825,565
20250324,140600,89477380,3830,3830,3830,3830,27
20250324,140500,89373970,3830,3830,3830,3830,0
20250324,140400,89373970,3830,3830,3845,3825,208
20250324,140300,88575335,3830,3830,3830,3830,0
20250324,140200,88575335,3830,3830,3830,3825,29
20250324,140100,88464270,3845,3835,3845,3835,157
20250324,140000,87861050,3820,3815,3835,3815,564
20250324,135900,85699920,3815,3815,3815,3815,0
20250324,135800,85699920,3815,3815,3815,3815,27
20250324,135700,85596915,3820,3820,3820,3820,0
20250324,135600,85596915,3820,3810,3820,3810,62
20250324,135500,85360515,3815,3815,3815,3815,0
20250324,135400,85360515,3815,3815,3820,3815,28
20250324,135300,85253690,3815,3820,3820,3815,51
20250324,135200,85059120,3825,3830,3840,3825,409
20250324,135100,83489650,3830,3830,3830,3830,0
20250324,135000,83489650,3830,3830,3830,3830,1
20250324,134900,83485820,3830,3830,3830,3830,0
20250324,134800,83485820,3830,3830,3830,3830,26
20250324,134700,83386240,3820,3820,3820,3820,0
20250324,134600,83386240,3820,3830,3835,3820,96
20250324,134500,83018490,3825,3825,3825,3825,33
20250324,134400,82892265,3825,3820,3825,3810,58
20250324,134300,82670715,3820,3820,3820,3820,0
20250324,134200,82670715,3820,3825,3825,3815,29
20250324,134100,82559810,3825,3825,3825,3825,32
20250324,134000,82437410,3830,3835,3835,3830,2
20250324,133900,82429745,3845,3840,3845,3840,100
20250324,133800,82045250,3845,3825,3845,3825,181
20250324,133700,81350190,3825,3825,3825,3825,33
20250324,133600,81223965,3830,3825,3830,3825,30
20250324,133500,81109195,3830,3830,3830,3830,0
20250324,133400,81109195,3830,3830,3830,3830,18
20250324,133300,81040255,3830,3825,3840,3825,879
20250324,133200,77665500,3825,3815,3830,3815,142
20250324,133100,77122245,3810,3810,3810,3810,0
20250324,133000,77122245,3810,3805,3825,3805,85
20250324,132900,76797685,3805,3805,3805,3805,33
20250324,132800,76672120,3830,3805,3830,3805,287
20250324,132700,75573580,3805,3805,3805,3805,0
20250324,132600,75573580,3805,3805,3805,3805,27
20250324,132500,75470845,3805,3805,3805,3805,32
20250324,132400,75349085,3805,3805,3805,3805,26
20250324,132300,75250155,3805,3805,3805,3805,0
20250324,132200,75250155,3805,3805,3805,3805,59
20250324,132100,75025660,3805,3805,3805,3805,0
20250324,132000,75025660,3805,3805,3805,3805,27
20250324,131900,74922925,3805,3805,3805,3805,0
20250324,131800,74922925,3805,3805,3810,3805,60
20250324,131700,74694615,3810,3810,3810,3810,2
20250324,131600,74686995,3815,3815,3815,3815,26
20250324,131500,74587805,3815,3815,3815,3815,22
20250324,131400,74503875,3815,3815,3815,3810,66
20250324,131300,74252255,3810,3810,3810,3810,0
20250324,131200,74252255,3810,3810,3810,3810,27
20250324,131100,74149385,3825,3820,3825,3820,89
20250324,131000,73809355,3815,3805,3815,3805,58
20250324,130900,73588345,3805,3805,3805,3805,0
20250324,130800,73588345,3805,3805,3805,3805,26
20250324,130700,73489415,3810,3810,3810,3810,0
20250324,130600,73489415,3810,3815,3815,3810,70
20250324,130500,73222375,3810,3810,3810,3810,1
20250324,130400,73218565,3805,3805,3805,3805,26
20250324,130300,73119635,3810,3810,3810,3810,0
20250324,130200,73119635,3810,3815,3820,3810,81
20250324,130100,72810840,3815,3810,3815,3810,2
20250324,130000,72803215,3810,3815,3815,3810,28
20250324,125900,72696400,3810,3815,3815,3810,35
20250324,125800,72562885,3815,3815,3815,3815,26
20250324,125700,72463695,3815,3815,3815,3815,0
20250324,125600,72463695,3815,3815,3815,3815,171
20250324,125500,71811330,3815,3815,3815,3815,32
20250324,125400,71689250,3815,3810,3830,3810,178
20250324,125300,71008965,3810,3810,3810,3810,0
20250324,125200,71008965,3810,3810,3810,3810,52
20250324,125100,70810845,3815,3815,3815,3815,34
20250324,125000,70681135,3820,3820,3820,3820,2
20250324,124900,70673495,3825,3825,3825,3825,0
20250324,124800,70673495,3825,3825,3825,3825,3
20250324,124700,70662020,3835,3835,3835,3835,21
20250324,124600,70581485,3835,3835,3835,3835,26
20250324,124500,70481775,3835,3820,3835,3820,66
20250324,124400,70228680,3815,3815,3815,3815,27
20250324,124300,70125675,3815,3815,3815,3815,34
20250324,124200,69995965,3815,3815,3815,3815,28
20250324,124100,69889145,3815,3820,3840,3815,155
20250324,124000,69296370,3815,3815,3815,3810,29
20250324,123900,69185740,3820,3820,3820,3820,0
20250324,123800,69185740,3820,3810,3820,3810,1328
20250324,123700,64126045,3810,3810,3810,3810,0
20250324,123600,64126045,3810,3810,3810,3810,71
20250324,123500,63855535,3815,3815,3815,3815,0
20250324,123400,63855535,3815,3815,3815,3815,27
20250324,123300,63752530,3815,3815,3815,3815,0
20250324,123200,63752530,3815,3820,3820,3815,69
20250324,123100,63488955,3820,3820,3820,3820,0
20250324,123000,63488955,3820,3820,3820,3820,26
20250324,122900,63389635,3830,3830,3830,3830,0
20250324,122800,63389635,3830,3835,3835,3830,38
20250324,122700,63243930,3835,3835,3835,3835,0
20250324,122600,63243930,3835,3835,3835,3835,27
20250324,122500,63140385,3835,3835,3835,3835,0
20250324,122400,63140385,3835,3835,3835,3835,58
20250324,122300,62917955,3830,3830,3830,3830,0
20250324,122200,62917955,3830,3835,3835,3825,91
20250324,122100,62568985,3825,3825,3835,3825,212
20250324,122000,61756185,3820,3820,3820,3820,59
20250324,121900,61530805,3820,3820,3820,3820,0
20250324,121800,61530805,3820,3820,3820,3820,26
20250324,121700,61431485,3820,3820,3820,3820,0
20250324,121600,61431485,3820,3820,3820,3820,59
20250324,121500,61206105,3820,3820,3820,3820,0
20250324,121400,61206105,3820,3820,3820,3820,26
20250324,121300,61106785,3825,3825,3825,3825,13
20250324,121200,61057060,3825,3835,3835,3825,73
20250324,121100,60777115,3825,3825,3825,3825,0
20250324,121000,60777115,3825,3835,3835,3825,81
20250324,120900,60466490,3825,3815,3835,3815,337
20250324,120800,59177835,3815,3820,3820,3815,100
20250324,120700,58795965,3820,3820,3820,3820,0
20250324,120600,58795965,3820,3815,3820,3815,27
20250324,120500,58692955,3815,3815,3815,3815,35
20250324,120400,58559430,3815,3815,3815,3815,26
20250324,120300,58460240,3815,3815,3815,3815,615
20250324,120200,56114015,3815,3815,3815,3815,27
20250324,120100,56011010,3815,3815,3815,3815,32
20250324,120000,55888930,3815,3815,3815,3815,26
20250324,115900,55789740,3815,3815,3815,3815,0
20250324,115800,55789740,3815,3815,3815,3815,26
20250324,115700,55690550,3815,3815,3815,3815,33
20250324,115600,55564655,3815,3815,3815,3815,43
20250324,115500,55400610,3820,3820,3820,3820,0
20250324,115400,55400610,3820,3815,3820,3815,27
20250324,115300,55297600,3820,3820,3820,3820,32
20250324,115200,55175360,3820,3825,3825,3820,546
20250324,115100,53089590,3825,3825,3825,3825,0
20250324,115000,53089590,3825,3825,3825,3825,81
20250324,114900,52779765,3830,3830,3830,3830,1
20250324,114800,52775935,3825,3825,3825,3825,26
20250324,114700,52676485,3830,3830,3830,3830,0
20250324,114600,52676485,3830,3825,3835,3825,318
20250324,114500,51457560,3825,3825,3825,3825,0
20250324,114400,51457560,3825,3825,3825,3825,27
20250324,114300,51354285,3825,3825,3825,3825,0
20250324,114200,51354285,3825,3825,3825,3825,59
20250324,114100,51128610,3825,3825,3825,3825,0
20250324,114000,51128610,3825,3825,3825,3825,26
20250324,113900,51029160,3830,3830,3830,3830,7
20250324,113800,51002350,3830,3825,3830,3825,60
20250324,113700,50772845,3825,3825,3825,3825,0
20250324,113600,50772845,3825,3825,3825,3825,26
20250324,113500,50673395,3825,3825,3825,3825,0
20250324,113400,50673395,3825,3825,3825,3825,59
20250324,113300,50447720,3825,3825,3825,3825,0
20250324,113200,50447720,3825,3825,3825,3825,26
20250324,113100,50348270,3825,3825,3825,3825,0
20250324,113000,50348270,3825,3825,3825,3825,255
20250324,112900,49372895,3825,3825,3825,3825,0
20250324,112800,49372895,3825,3825,3825,3825,26
20250324,112700,49273445,3825,3825,3825,3825,33
20250324,112600,49147220,3825,3830,3840,3825,176
20250324,112500,48472030,3825,3825,3825,3825,0
20250324,112400,48472030,3825,3825,3825,3825,27
20250324,112300,48368755,3825,3825,3825,3825,32
20250324,112200,48246355,3825,3825,3825,3825,36
20250324,112100,48108655,3825,3825,3825,3825,0
20250324,112000,48108655,3825,3825,3825,3825,26
20250324,111900,48009205,3825,3825,3825,3825,33
20250324,111800,47882980,3825,3825,3825,3825,27
20250324,111700,47779705,3825,3825,3825,3825,0
20250324,111600,47779705,3825,3830,3830,3825,28
20250324,111500,47672595,3830,3825,3830,3825,33
20250324,111400,47546365,3825,3825,3825,3825,26
20250324,111300,47446915,3825,3825,3825,3825,0
20250324,111200,47446915,3825,3830,3830,3825,34
20250324,111100,47316700,3830,3830,3830,3830,33
20250324,111000,47190310,3830,3830,3830,3830,26
20250324,110900,47090730,3830,3830,3830,3830,0
20250324,110800,47090730,3830,3830,3830,3830,26
20250324,110700,46991150,3830,3830,3830,3830,32
20250324,110600,46868590,3830,3830,3830,3830,27
20250324,110500,46765180,3830,3830,3830,3830,0
20250324,110400,46765180,3830,3830,3830,3830,59
20250324,110300,46539210,3830,3830,3830,3830,0
20250324,110200,46539210,3830,3830,3830,3830,26
20250324,110100,46439630,3835,3835,3835,3835,369
20250324,110000,45024515,3835,3835,3835,3835,59
20250324,105900,44798250,3835,3835,3835,3835,0
20250324,105800,44798250,3835,3835,3835,3835,26
20250324,105700,44698540,3835,3835,3835,3835,0
20250324,105600,44698540,3835,3835,3835,3835,59
20250324,105500,44472275,3835,3835,3835,3835,0
20250324,105400,44472275,3835,3835,3835,3835,26
20250324,105300,44372565,3835,3835,3835,3835,2
20250324,105200,44364895,3835,3835,3835,3835,59
20250324,105100,44138630,3840,3840,3840,3840,0
20250324,105000,44138630,3840,3835,3840,3835,30
20250324,104900,44023560,3835,3835,3835,3835,10
20250324,104800,43985210,3835,3835,3835,3835,59
20250324,104700,43758945,3835,3835,3835,3835,0
20250324,104600,43758945,3835,3835,3835,3835,27
20250324,104500,43655400,3835,3835,3835,3835,0
20250324,104400,43655400,3835,3835,3835,3835,58
20250324,104300,43432970,3840,3840,3840,3840,1
20250324,104200,43429130,3835,3835,3835,3835,26
20250324,104100,43329420,3835,3835,3835,3835,33
20250324,104000,43202865,3835,3840,3840,3835,53
20250324,103900,42999480,3840,3840,3840,3840,1
20250324,103800,42995640,3840,3835,3840,3835,130
20250324,103700,42497070,3835,3835,3835,3835,32
20250324,103600,42374350,3835,3835,3835,3835,26
20250324,103500,42274640,3835,3835,3835,3835,0
20250324,103400,42274640,3835,3835,3835,3835,27
20250324,103300,42171095,3835,3835,3835,3835,33
20250324,103200,42044540,3835,3835,3835,3835,26
20250324,103100,41944830,3840,3840,3840,3840,1001
20250324,103000,38100990,3835,3835,3835,3835,26
20250324,102900,38001280,3835,3835,3835,3835,32
20250324,102800,37878560,3835,3835,3835,3835,27
20250324,102700,37775015,3835,3835,3835,3835,0
20250324,102600,37775015,3835,3815,3840,3815,2157
20250324,102500,29508320,3815,3815,3835,3810,91
20250324,102400,29160520,3810,3810,3810,3810,26
20250324,102300,29061460,3815,3815,3815,3815,2
20250324,102200,29053830,3810,3810,3810,3810,26
20250324,102100,28954770,3810,3810,3810,3810,375
20250324,102000,27526020,3810,3805,3810,3805,28
20250324,101900,27419475,3805,3805,3805,3805,1004
20250324,101800,23599255,3805,3800,3805,3800,60
20250324,101700,23371250,3805,3805,3805,3805,106
20250324,101600,22967920,3800,3805,3805,3800,56
20250324,101500,22754970,3805,3805,3805,3805,57
20250324,101400,22538085,3800,3800,3800,3800,59
20250324,101300,22313885,3805,3805,3805,3805,304
20250324,101200,21157165,3810,3805,3810,3805,27
20250324,101100,21054425,3810,3810,3810,3810,10
20250324,101000,21016325,3805,3810,3810,3805,64
20250324,100900,20772780,3805,3805,3805,3805,0
20250324,100800,20772780,3805,3805,3805,3805,27
20250324,100700,20670045,3805,3805,3805,3805,0
20250324,100600,20670045,3805,3805,3810,3805,186
20250324,100500,19961675,3805,3805,3805,3805,0
20250324,100400,19961675,3805,3810,3810,3805,76
20250324,100300,19672245,3805,3805,3805,3805,0
20250324,100200,19672245,3805,3810,3810,3805,117
20250324,100100,19226775,3805,3805,3805,3805,0
20250324,100000,19226775,3805,3810,3810,3805,401
20250324,095900,17700245,3810,3810,3810,3810,32
20250324,095800,17578325,3810,3810,3810,3810,26
20250324,095700,17479265,3815,3815,3815,3815,1
20250324,095600,17475450,3810,3810,3810,3810,63
20250324,095500,17235420,3810,3810,3810,3810,33
20250324,095400,17109690,3810,3810,3810,3810,26
20250324,095300,17010630,3810,3810,3810,3810,0
20250324,095200,17010630,3810,3810,3810,3810,27
20250324,095100,16907760,3815,3810,3815,3810,35
20250324,095000,16774395,3810,3810,3810,3810,26
20250324,094900,16675335,3815,3815,3815,3815,7
20250324,094800,16648630,3810,3810,3810,3810,27
20250324,094700,16545760,3815,3815,3815,3815,43
20250324,094600,16381715,3815,3815,3815,3815,8
20250324,094500,16351195,3815,3815,3815,3815,2
20250324,094400,16343565,3820,3815,3820,3815,28
20250324,094300,16236740,3815,3825,3850,3815,194
20250324,094200,15494215,3810,3825,3825,3810,31
20250324,094100,15376045,3825,3825,3825,3825,3
20250324,094000,15364570,3810,3815,3825,3810,45
20250324,093900,15192920,3810,3810,3810,3810,33
20250324,093800,15067190,3810,3815,3820,3805,178
20250324,093700,14389595,3815,3815,3815,3815,1
20250324,093600,14385780,3820,3830,3830,3820,23
20250324,093500,14297840,3830,3830,3830,3830,1
20250324,093400,14294010,3830,3830,3830,3830,3
20250324,093300,14282520,3825,3825,3825,3825,33
20250324,093200,14156295,3825,3830,3830,3825,72
20250324,093100,13880640,3830,3810,3845,3810,297
20250324,093000,12741410,3805,3805,3805,3805,27
20250324,092900,12638675,3805,3805,3805,3805,1
20250324,092800,12634870,3800,3800,3800,3800,58
20250324,092700,12414470,3800,3800,3800,3800,0
20250324,092600,12414470,3800,3800,3800,3800,26
20250324,092500,12315670,3805,3805,3805,3805,0
20250324,092400,12315670,3805,3805,3805,3805,60
20250324,092300,12087370,3805,3805,3805,3805,0
20250324,092200,12087370,3805,3805,3805,3805,26
20250324,092100,11988440,3805,3805,3805,3805,0
20250324,092000,11988440,3805,3805,3805,3805,59
20250324,091900,11763945,3805,3805,3805,3805,0
20250324,091800,11763945,3805,3810,3810,3805,130
20250324,091700,11268790,3810,3805,3810,3805,3
20250324,091600,11257365,3810,3810,3815,3810,49
20250324,091500,11070565,3805,3805,3805,3805,0
20250324,091400,11070565,3805,3805,3805,3805,26
20250324,091300,10971635,3815,3810,3815,3805,1347
20250324,091200,5842360,3805,3820,3820,3805,426
20250324,091100,4219405,3810,3810,3810,3810,0
20250324,091000,4219405,3810,3820,3820,3810,118
20250324,090900,3768915,3820,3820,3820,3820,0
20250324,090800,3768915,3820,3840,3840,3820,27
20250324,090700,3665755,3800,3800,3800,3800,0
20250324,090600,3665755,3800,3800,3800,3800,26
20250324,090500,3566955,3790,3790,3790,3790,0
20250324,090400,3566955,3790,3790,3790,3790,27
20250324,090300,3464625,3850,3840,3850,3840,106
20250324,090200,3056645,3755,3840,3840,3750,547
20250324,090100,1002205,3850,3855,3855,3850,191
20250324,090000,265995,3855,3855,3855,3855,69
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250324 214000 133934710 3850 3850 3850 3850 1796
3 20250324 213900 133934710 3850 3850 3850 3850 0
4 20250324 213800 133934710 3850 3850 3850 3850 0
5 20250324 213700 133934710 3850 3850 3850 3850 0
6 20250324 213600 133934710 3850 3850 3850 3850 0
7 20250324 213500 133934710 3850 3850 3850 3850 0
8 20250324 213400 133934710 3850 3850 3850 3850 0
9 20250324 213300 133934710 3850 3850 3850 3850 0
10 20250324 213200 133934710 3850 3850 3850 3850 0
11 20250324 213100 133934710 3850 3850 3850 3850 0
12 20250324 213000 133934710 3850 3850 3850 3850 0
13 20250324 212900 133934710 3850 3850 3850 3850 0
14 20250324 212800 133934710 3850 3850 3850 3850 0
15 20250324 212700 133934710 3850 3850 3850 3850 0
16 20250324 212600 133934710 3850 3850 3850 3850 0
17 20250324 212500 133934710 3850 3850 3850 3850 0
18 20250324 212400 133934710 3850 3850 3850 3850 0
19 20250324 212300 133934710 3850 3850 3850 3850 0
20 20250324 212200 133934710 3850 3850 3850 3850 0
21 20250324 212100 133934710 3850 3850 3850 3850 0
22 20250324 212000 133934710 3850 3850 3850 3850 0
23 20250324 211900 133934710 3850 3850 3850 3850 0
24 20250324 211800 133934710 3850 3850 3850 3850 0
25 20250324 211700 133934710 3850 3850 3850 3850 0
26 20250324 211600 133934710 3850 3850 3850 3850 0
27 20250324 211500 133934710 3850 3850 3850 3850 0
28 20250324 211400 133934710 3850 3850 3850 3850 0
29 20250324 211300 133934710 3850 3850 3850 3850 0
30 20250324 211200 133934710 3850 3850 3850 3850 0
31 20250324 211100 133934710 3850 3850 3850 3850 0
32 20250324 211000 133934710 3850 3850 3850 3850 1796
33 20250324 210900 133934710 3850 3850 3850 3850 0
34 20250324 210800 133934710 3850 3850 3850 3850 0
35 20250324 210700 133934710 3850 3850 3850 3850 0
36 20250324 210600 133934710 3850 3850 3850 3850 0
37 20250324 210500 133934710 3850 3850 3850 3850 0
38 20250324 210400 133934710 3850 3850 3850 3850 0
39 20250324 210300 133934710 3850 3850 3850 3850 0
40 20250324 210200 133934710 3850 3850 3850 3850 0
41 20250324 210100 133934710 3850 3850 3850 3850 0
42 20250324 210000 133934710 3850 3850 3850 3850 0
43 20250324 205900 133934710 3850 3850 3850 3850 0
44 20250324 205800 133934710 3850 3850 3850 3850 0
45 20250324 205700 133934710 3850 3850 3850 3850 0
46 20250324 205600 133934710 3850 3850 3850 3850 0
47 20250324 205500 133934710 3850 3850 3850 3850 0
48 20250324 205400 133934710 3850 3850 3850 3850 0
49 20250324 205300 133934710 3850 3850 3850 3850 0
50 20250324 205200 133934710 3850 3850 3850 3850 0
51 20250324 205100 133934710 3850 3850 3850 3850 0
52 20250324 205000 133934710 3850 3850 3850 3850 0
53 20250324 204900 133934710 3850 3850 3850 3850 0
54 20250324 204800 133934710 3850 3850 3850 3850 0
55 20250324 204700 133934710 3850 3850 3850 3850 0
56 20250324 204600 133934710 3850 3850 3850 3850 0
57 20250324 204500 133934710 3850 3850 3850 3850 0
58 20250324 204400 133934710 3850 3850 3850 3850 0
59 20250324 204300 133934710 3850 3850 3850 3850 0
60 20250324 204200 133934710 3850 3850 3850 3850 0
61 20250324 204100 133934710 3850 3850 3850 3850 0
62 20250324 204000 133934710 3850 3850 3850 3850 1796
63 20250324 203900 133934710 3850 3850 3850 3850 0
64 20250324 203800 133934710 3850 3850 3850 3850 0
65 20250324 203700 133934710 3850 3850 3850 3850 0
66 20250324 203600 133934710 3850 3850 3850 3850 0
67 20250324 203500 133934710 3850 3850 3850 3850 0
68 20250324 203400 133934710 3850 3850 3850 3850 0
69 20250324 203300 133934710 3850 3850 3850 3850 0
70 20250324 203200 133934710 3850 3850 3850 3850 0
71 20250324 203100 133934710 3850 3850 3850 3850 0
72 20250324 203000 133934710 3850 3850 3850 3850 0
73 20250324 202900 133934710 3850 3850 3850 3850 0
74 20250324 202800 133934710 3850 3850 3850 3850 0
75 20250324 202700 133934710 3850 3850 3850 3850 0
76 20250324 202600 133934710 3850 3850 3850 3850 0
77 20250324 202500 133934710 3850 3850 3850 3850 0
78 20250324 202400 133934710 3850 3850 3850 3850 0
79 20250324 202300 133934710 3850 3850 3850 3850 0
80 20250324 202200 133934710 3850 3850 3850 3850 0
81 20250324 202100 133934710 3850 3850 3850 3850 0
82 20250324 202000 133934710 3850 3850 3850 3850 0
83 20250324 201900 133934710 3850 3850 3850 3850 0
84 20250324 201800 133934710 3850 3850 3850 3850 0
85 20250324 201700 133934710 3850 3850 3850 3850 0
86 20250324 201600 133934710 3850 3850 3850 3850 0
87 20250324 201500 133934710 3850 3850 3850 3850 0
88 20250324 201400 133934710 3850 3850 3850 3850 0
89 20250324 201300 133934710 3850 3850 3850 3850 0
90 20250324 201200 133934710 3850 3850 3850 3850 0
91 20250324 201100 133934710 3850 3850 3850 3850 0
92 20250324 201000 133934710 3850 3850 3850 3850 1796
93 20250324 200900 133934710 3850 3850 3850 3850 0
94 20250324 200800 133934710 3850 3850 3850 3850 0
95 20250324 200700 133934710 3850 3850 3850 3850 0
96 20250324 200600 133934710 3850 3850 3850 3850 0
97 20250324 200500 133934710 3850 3850 3850 3850 0
98 20250324 200400 133934710 3850 3850 3850 3850 0
99 20250324 200300 133934710 3850 3850 3850 3850 0
100 20250324 200200 133934710 3850 3850 3850 3850 0
101 20250324 200100 133934710 3850 3850 3850 3850 0
102 20250324 200000 133934710 3850 3850 3850 3850 0
103 20250324 195900 133934710 3850 3850 3850 3850 0
104 20250324 195800 133934710 3850 3850 3850 3850 0
105 20250324 195700 133934710 3850 3850 3850 3850 0
106 20250324 195600 133934710 3850 3850 3850 3850 0
107 20250324 195500 133934710 3850 3850 3850 3850 0
108 20250324 195400 133934710 3850 3850 3850 3850 0
109 20250324 195300 133934710 3850 3850 3850 3850 0
110 20250324 195200 133934710 3850 3850 3850 3850 0
111 20250324 195100 133934710 3850 3850 3850 3850 0
112 20250324 195000 133934710 3850 3850 3850 3850 0
113 20250324 194900 133934710 3850 3850 3850 3850 0
114 20250324 194800 133934710 3850 3850 3850 3850 0
115 20250324 194700 133934710 3850 3850 3850 3850 0
116 20250324 194600 133934710 3850 3850 3850 3850 0
117 20250324 194500 133934710 3850 3850 3850 3850 0
118 20250324 194400 133934710 3850 3850 3850 3850 0
119 20250324 194300 133934710 3850 3850 3850 3850 0
120 20250324 194200 133934710 3850 3850 3850 3850 0
121 20250324 194100 133934710 3850 3850 3850 3850 0
122 20250324 194000 133934710 3850 3850 3850 3850 1796
123 20250324 193900 133934710 3850 3850 3850 3850 0
124 20250324 193800 133934710 3850 3850 3850 3850 0
125 20250324 193700 133934710 3850 3850 3850 3850 0
126 20250324 193600 133934710 3850 3850 3850 3850 0
127 20250324 193500 133934710 3850 3850 3850 3850 0
128 20250324 193400 133934710 3850 3850 3850 3850 0
129 20250324 193300 133934710 3850 3850 3850 3850 0
130 20250324 193200 133934710 3850 3850 3850 3850 0
131 20250324 193100 133934710 3850 3850 3850 3850 0
132 20250324 193000 133934710 3850 3850 3850 3850 0
133 20250324 192900 133934710 3850 3850 3850 3850 0
134 20250324 192800 133934710 3850 3850 3850 3850 0
135 20250324 192700 133934710 3850 3850 3850 3850 0
136 20250324 192600 133934710 3850 3850 3850 3850 0
137 20250324 192500 133934710 3850 3850 3850 3850 0
138 20250324 192400 133934710 3850 3850 3850 3850 0
139 20250324 192300 133934710 3850 3850 3850 3850 0
140 20250324 192200 133934710 3850 3850 3850 3850 0
141 20250324 192100 133934710 3850 3850 3850 3850 0
142 20250324 192000 133934710 3850 3850 3850 3850 0
143 20250324 191900 133934710 3850 3850 3850 3850 0
144 20250324 191800 133934710 3850 3850 3850 3850 0
145 20250324 191700 133934710 3850 3850 3850 3850 0
146 20250324 191600 133934710 3850 3850 3850 3850 0
147 20250324 191500 133934710 3850 3850 3850 3850 0
148 20250324 191400 133934710 3850 3850 3850 3850 0
149 20250324 191300 133934710 3850 3850 3850 3850 0
150 20250324 191200 133934710 3850 3850 3850 3850 0
151 20250324 191100 133934710 3850 3850 3850 3850 0
152 20250324 191000 133934710 3850 3850 3850 3850 1796
153 20250324 190900 133934710 3850 3850 3850 3850 0
154 20250324 190800 133934710 3850 3850 3850 3850 0
155 20250324 190700 133934710 3850 3850 3850 3850 0
156 20250324 190600 133934710 3850 3850 3850 3850 0
157 20250324 190500 133934710 3850 3850 3850 3850 0
158 20250324 190400 133934710 3850 3850 3850 3850 0
159 20250324 190300 133934710 3850 3850 3850 3850 0
160 20250324 190200 133934710 3850 3850 3850 3850 0
161 20250324 190100 133934710 3850 3850 3850 3850 0
162 20250324 190000 133934710 3850 3850 3850 3850 0
163 20250324 185900 133934710 3850 3850 3850 3850 0
164 20250324 185800 133934710 3850 3850 3850 3850 0
165 20250324 185700 133934710 3850 3850 3850 3850 0
166 20250324 185600 133934710 3850 3850 3850 3850 0
167 20250324 185500 133934710 3850 3850 3850 3850 0
168 20250324 185400 133934710 3850 3850 3850 3850 0
169 20250324 185300 133934710 3850 3850 3850 3850 0
170 20250324 185200 133934710 3850 3850 3850 3850 0
171 20250324 185100 133934710 3850 3850 3850 3850 0
172 20250324 185000 133934710 3850 3850 3850 3850 0
173 20250324 184900 133934710 3850 3850 3850 3850 0
174 20250324 184800 133934710 3850 3850 3850 3850 0
175 20250324 184700 133934710 3850 3850 3850 3850 0
176 20250324 184600 133934710 3850 3850 3850 3850 0
177 20250324 184500 133934710 3850 3850 3850 3850 0
178 20250324 184400 133934710 3850 3850 3850 3850 0
179 20250324 184300 133934710 3850 3850 3850 3850 0
180 20250324 184200 133934710 3850 3850 3850 3850 0
181 20250324 184100 133934710 3850 3850 3850 3850 0
182 20250324 184000 133934710 3850 3850 3850 3850 1796
183 20250324 183900 133934710 3850 3850 3850 3850 0
184 20250324 183800 133934710 3850 3850 3850 3850 0
185 20250324 183700 133934710 3850 3850 3850 3850 0
186 20250324 183600 133934710 3850 3850 3850 3850 0
187 20250324 183500 133934710 3850 3850 3850 3850 0
188 20250324 183400 133934710 3850 3850 3850 3850 0
189 20250324 183300 133934710 3850 3850 3850 3850 0
190 20250324 183200 133934710 3850 3850 3850 3850 0
191 20250324 183100 133934710 3850 3850 3850 3850 0
192 20250324 183000 133934710 3850 3850 3850 3850 0
193 20250324 182900 133934710 3850 3850 3850 3850 0
194 20250324 182800 133934710 3850 3850 3850 3850 0
195 20250324 182700 133934710 3850 3850 3850 3850 0
196 20250324 182600 133934710 3850 3850 3850 3850 0
197 20250324 182500 133934710 3850 3850 3850 3850 0
198 20250324 182400 133934710 3850 3850 3850 3850 0
199 20250324 182300 133934710 3850 3850 3850 3850 0
200 20250324 182200 133934710 3850 3850 3850 3850 0
201 20250324 182100 133934710 3850 3850 3850 3850 0
202 20250324 182000 133934710 3850 3850 3850 3850 0
203 20250324 181900 133934710 3850 3850 3850 3850 0
204 20250324 181800 133934710 3850 3850 3850 3850 0
205 20250324 181700 133934710 3850 3850 3850 3850 0
206 20250324 181600 133934710 3850 3850 3850 3850 0
207 20250324 181500 133934710 3850 3850 3850 3850 0
208 20250324 181400 133934710 3850 3850 3850 3850 0
209 20250324 181300 133934710 3850 3850 3850 3850 0
210 20250324 181200 133934710 3850 3850 3850 3850 0
211 20250324 181100 133934710 3850 3850 3850 3850 0
212 20250324 181000 133934710 3850 3850 3850 3850 1796
213 20250324 180900 133934710 3850 3850 3850 3850 0
214 20250324 180800 133934710 3850 3850 3850 3850 0
215 20250324 180700 133934710 3850 3850 3850 3850 0
216 20250324 180600 133934710 3850 3850 3850 3850 0
217 20250324 180500 133934710 3850 3850 3850 3850 0
218 20250324 180400 133934710 3850 3850 3850 3850 0
219 20250324 180300 133934710 3850 3850 3850 3850 0
220 20250324 180200 133934710 3850 3850 3850 3850 0
221 20250324 180100 133934710 3850 3850 3850 3850 0
222 20250324 180000 133934710 3850 3850 3850 3850 0
223 20250324 175900 133934710 3850 3850 3850 3850 0
224 20250324 175800 133934710 3850 3850 3850 3850 0
225 20250324 175700 133934710 3850 3850 3850 3850 0
226 20250324 175600 133934710 3850 3850 3850 3850 0
227 20250324 175500 133934710 3850 3850 3850 3850 0
228 20250324 175400 133934710 3850 3850 3850 3850 0
229 20250324 175300 133934710 3850 3850 3850 3850 0
230 20250324 175200 133934710 3850 3850 3850 3850 0
231 20250324 175100 133934710 3850 3850 3850 3850 0
232 20250324 175000 133934710 3850 3850 3850 3850 0
233 20250324 174900 133934710 3850 3850 3850 3850 0
234 20250324 174800 133934710 3850 3850 3850 3850 0
235 20250324 174700 133934710 3850 3850 3850 3850 0
236 20250324 174600 133934710 3850 3850 3850 3850 0
237 20250324 174500 133934710 3850 3850 3850 3850 0
238 20250324 174400 133934710 3850 3850 3850 3850 0
239 20250324 174300 133934710 3850 3850 3850 3850 0
240 20250324 174200 133934710 3850 3850 3850 3850 0
241 20250324 174100 133934710 3850 3850 3850 3850 0
242 20250324 174000 133934710 3850 3850 3850 3850 1796
243 20250324 173900 133934710 3850 3850 3850 3850 0
244 20250324 173800 133934710 3850 3850 3850 3850 0
245 20250324 173700 133934710 3850 3850 3850 3850 0
246 20250324 173600 133934710 3850 3850 3850 3850 0
247 20250324 173500 133934710 3850 3850 3850 3850 0
248 20250324 173400 133934710 3850 3850 3850 3850 0
249 20250324 173300 133934710 3850 3850 3850 3850 0
250 20250324 173200 133934710 3850 3850 3850 3850 0
251 20250324 173100 133934710 3850 3850 3850 3850 0
252 20250324 173000 133934710 3850 3850 3850 3850 0
253 20250324 172900 133934710 3850 3850 3850 3850 0
254 20250324 172800 133934710 3850 3850 3850 3850 0
255 20250324 172700 133934710 3850 3850 3850 3850 0
256 20250324 172600 133934710 3850 3850 3850 3850 0
257 20250324 172500 133934710 3850 3850 3850 3850 0
258 20250324 172400 133934710 3850 3850 3850 3850 0
259 20250324 172300 133934710 3850 3850 3850 3850 0
260 20250324 172200 133934710 3850 3850 3850 3850 0
261 20250324 172100 133934710 3850 3850 3850 3850 0
262 20250324 172000 133934710 3850 3850 3850 3850 0
263 20250324 171900 133934710 3850 3850 3850 3850 0
264 20250324 171800 133934710 3850 3850 3850 3850 0
265 20250324 171700 133934710 3850 3850 3850 3850 0
266 20250324 171600 133934710 3850 3850 3850 3850 0
267 20250324 171500 133934710 3850 3850 3850 3850 0
268 20250324 171400 133934710 3850 3850 3850 3850 0
269 20250324 171300 133934710 3850 3850 3850 3850 0
270 20250324 171200 133934710 3850 3850 3850 3850 0
271 20250324 171100 133934710 3850 3850 3850 3850 0
272 20250324 171000 133934710 3850 3850 3850 3850 1796
273 20250324 170900 133934710 3850 3850 3850 3850 0
274 20250324 170800 133934710 3850 3850 3850 3850 0
275 20250324 170700 133934710 3850 3850 3850 3850 0
276 20250324 170600 133934710 3850 3850 3850 3850 0
277 20250324 170500 133934710 3850 3850 3850 3850 0
278 20250324 170400 133934710 3850 3850 3850 3850 0
279 20250324 170300 133934710 3850 3850 3850 3850 0
280 20250324 170200 133934710 3850 3850 3850 3850 0
281 20250324 170100 133934710 3850 3850 3850 3850 0
282 20250324 170000 133934710 3850 3850 3850 3850 0
283 20250324 165900 133934710 3850 3850 3850 3850 0
284 20250324 165800 133934710 3850 3850 3850 3850 0
285 20250324 165700 133934710 3850 3850 3850 3850 0
286 20250324 165600 133934710 3850 3850 3850 3850 0
287 20250324 165500 133934710 3850 3850 3850 3850 0
288 20250324 165400 133934710 3850 3850 3850 3850 0
289 20250324 165300 133934710 3850 3850 3850 3850 0
290 20250324 165200 133934710 3850 3850 3850 3850 0
291 20250324 165100 133934710 3850 3850 3850 3850 0
292 20250324 165000 133934710 3850 3850 3850 3850 0
293 20250324 164900 133934710 3850 3850 3850 3850 0
294 20250324 164800 133934710 3850 3850 3850 3850 0
295 20250324 164700 133934710 3850 3850 3850 3850 0
296 20250324 164600 133934710 3850 3850 3850 3850 0
297 20250324 164500 133934710 3850 3850 3850 3850 0
298 20250324 164400 133934710 3850 3850 3850 3850 0
299 20250324 164300 133934710 3850 3850 3850 3850 0
300 20250324 164200 133934710 3850 3850 3850 3850 0
301 20250324 164100 133934710 3850 3850 3850 3850 0
302 20250324 164000 133934710 3850 3850 3850 3850 1796
303 20250324 163900 133934710 3850 3850 3850 3850 0
304 20250324 163800 133934710 3850 3850 3850 3850 0
305 20250324 163700 133934710 3850 3850 3850 3850 0
306 20250324 163600 133934710 3850 3850 3850 3850 0
307 20250324 163500 133934710 3850 3850 3850 3850 0
308 20250324 163400 133934710 3850 3850 3850 3850 0
309 20250324 163300 133934710 3850 3850 3850 3850 0
310 20250324 163200 133934710 3850 3850 3850 3850 0
311 20250324 163100 133934710 3850 3850 3850 3850 0
312 20250324 163000 133934710 3850 3850 3850 3850 0
313 20250324 162900 133934710 3850 3850 3850 3850 0
314 20250324 162800 133934710 3850 3850 3850 3850 0
315 20250324 162700 133934710 3850 3850 3850 3850 0
316 20250324 162600 133934710 3850 3850 3850 3850 0
317 20250324 162500 133934710 3850 3850 3850 3850 0
318 20250324 162400 133934710 3850 3850 3850 3850 0
319 20250324 162300 133934710 3850 3850 3850 3850 0
320 20250324 162200 133934710 3850 3850 3850 3850 0
321 20250324 162100 133934710 3850 3850 3850 3850 0
322 20250324 162000 133934710 3850 3850 3850 3850 0
323 20250324 161900 133934710 3850 3850 3850 3850 0
324 20250324 161800 133934710 3850 3850 3850 3850 0
325 20250324 161700 133934710 3850 3850 3850 3850 0
326 20250324 161600 133934710 3850 3850 3850 3850 0
327 20250324 161500 133934710 3850 3850 3850 3850 0
328 20250324 161400 133934710 3850 3850 3850 3850 0
329 20250324 161300 133934710 3850 3850 3850 3850 0
330 20250324 161200 133934710 3850 3850 3850 3850 0
331 20250324 161100 133934710 3850 3850 3850 3850 0
332 20250324 161000 133934710 3850 3850 3850 3850 1796
333 20250324 160900 133934710 3850 3850 3850 3850 0
334 20250324 160800 133934710 3850 3850 3850 3850 0
335 20250324 160700 133934710 3850 3850 3850 3850 0
336 20250324 160600 133934710 3850 3850 3850 3850 0
337 20250324 160500 133934710 3850 3850 3850 3850 0
338 20250324 160400 133934710 3850 3850 3850 3850 0
339 20250324 160300 133934710 3850 3850 3850 3850 0
340 20250324 160200 133934710 3850 3850 3850 3850 0
341 20250324 160100 133934710 3850 3850 3850 3850 0
342 20250324 160000 133934710 3850 3850 3850 3850 0
343 20250324 155900 133934710 3850 3850 3850 3850 0
344 20250324 155800 133934710 3850 3850 3850 3850 0
345 20250324 155700 133934710 3850 3850 3850 3850 0
346 20250324 155600 133934710 3850 3850 3850 3850 0
347 20250324 155500 133934710 3850 3850 3850 3850 0
348 20250324 155400 133934710 3850 3850 3850 3850 0
349 20250324 155300 133934710 3850 3850 3850 3850 0
350 20250324 155200 133934710 3850 3850 3850 3850 0
351 20250324 155100 133934710 3850 3850 3850 3850 0
352 20250324 155000 133934710 3850 3850 3850 3850 0
353 20250324 154900 133934710 3850 3850 3850 3850 0
354 20250324 154800 133934710 3850 3850 3850 3850 0
355 20250324 154700 133934710 3850 3850 3850 3850 0
356 20250324 154600 133934710 3850 3850 3850 3850 0
357 20250324 154500 133934710 3850 3850 3850 3850 0
358 20250324 154400 133934710 3850 3850 3850 3850 0
359 20250324 154300 133934710 3850 3850 3850 3850 0
360 20250324 154200 133934710 3850 3850 3850 3850 0
361 20250324 154100 133934710 3850 3850 3850 3850 0
362 20250324 154000 133934710 3850 3850 3850 3850 1796
363 20250324 153900 133934710 3850 3850 3850 3850 0
364 20250324 153800 133934710 3850 3850 3850 3850 0
365 20250324 153700 133934710 3850 3850 3850 3850 0
366 20250324 153600 133934710 3850 3850 3850 3850 0
367 20250324 153500 133934710 3850 3850 3850 3850 0
368 20250324 153400 133934710 3850 3850 3850 3850 0
369 20250324 153300 133934710 3850 3850 3850 3850 0
370 20250324 153200 133934710 3850 3850 3850 3850 0
371 20250324 153100 133934710 3850 3850 3850 3850 0
372 20250324 153000 133934710 3850 3850 3850 3850 1796
373 20250324 152900 127020110 3850 3850 3850 3850 0
374 20250324 152800 127020110 3850 3850 3850 3850 0
375 20250324 152700 127020110 3850 3850 3850 3850 0
376 20250324 152600 127020110 3850 3850 3850 3850 0
377 20250324 152500 127020110 3850 3850 3850 3850 0
378 20250324 152400 127020110 3850 3850 3850 3850 0
379 20250324 152300 127020110 3850 3850 3850 3850 0
380 20250324 152200 127020110 3850 3850 3850 3850 0
381 20250324 152100 127020110 3850 3850 3850 3850 0
382 20250324 152000 127020110 3850 3850 3850 3850 0
383 20250324 151900 127020110 3850 3850 3850 3850 0
384 20250324 151800 127020110 3850 3850 3850 3850 1
385 20250324 151700 127016260 3825 3825 3825 3825 33
386 20250324 151600 126890035 3825 3825 3825 3825 376
387 20250324 151500 125451835 3845 3845 3845 3845 5
388 20250324 151400 125432610 3845 3845 3845 3845 73
389 20250324 151300 125151925 3845 3845 3845 3845 617
390 20250324 151200 122779560 3845 3845 3845 3845 1060
391 20250324 151100 118703860 3845 3830 3845 3830 2158
392 20250324 151000 110416790 3825 3825 3825 3825 26
393 20250324 150900 110317340 3825 3825 3825 3825 33
394 20250324 150800 110191115 3825 3830 3830 3825 32
395 20250324 150700 110068690 3825 3825 3825 3825 198
396 20250324 150600 109311340 3830 3825 3830 3825 29
397 20250324 150500 109200400 3825 3825 3825 3825 32
398 20250324 150400 109078000 3825 3825 3825 3825 26
399 20250324 150300 108978550 3825 3825 3825 3825 0
400 20250324 150200 108978550 3825 3825 3825 3825 123
401 20250324 150100 108508075 3825 3825 3825 3825 33
402 20250324 150000 108381850 3825 3825 3825 3825 31
403 20250324 145900 108263275 3830 3835 3835 3830 6
404 20250324 145800 108240290 3825 3825 3825 3825 26
405 20250324 145700 108140840 3825 3825 3825 3825 1
406 20250324 145600 108137015 3825 3825 3825 3825 26
407 20250324 145500 108037565 3825 3825 3825 3825 10
408 20250324 145400 107999315 3835 3835 3835 3835 60
409 20250324 145300 107769215 3835 3835 3835 3835 0
410 20250324 145200 107769215 3835 3835 3835 3835 26
411 20250324 145100 107669505 3835 3835 3835 3835 28
412 20250324 145000 107562125 3825 3825 3825 3825 26
413 20250324 144900 107462675 3825 3825 3825 3825 0
414 20250324 144800 107462675 3825 3825 3825 3825 27
415 20250324 144700 107359400 3830 3830 3830 3830 0
416 20250324 144600 107359400 3830 3830 3830 3830 26
417 20250324 144500 107259820 3845 3845 3845 3845 0
418 20250324 144400 107259820 3845 3845 3845 3845 156
419 20250324 144300 106660000 3830 3835 3845 3830 1269
420 20250324 144200 101787815 3830 3830 3830 3830 59
421 20250324 144100 101561845 3830 3830 3830 3830 0
422 20250324 144000 101561845 3830 3830 3830 3830 26
423 20250324 143900 101462265 3830 3830 3830 3830 1109
424 20250324 143800 97214795 3825 3825 3825 3825 59
425 20250324 143700 96989120 3825 3825 3825 3825 0
426 20250324 143600 96989120 3825 3825 3825 3825 27
427 20250324 143500 96885845 3825 3825 3825 3825 0
428 20250324 143400 96885845 3825 3825 3825 3825 58
429 20250324 143300 96663995 3825 3825 3825 3825 0
430 20250324 143200 96663995 3825 3825 3825 3825 26
431 20250324 143100 96564545 3825 3825 3825 3825 33
432 20250324 143000 96438320 3825 3825 3825 3825 27
433 20250324 142900 96335045 3825 3825 3825 3825 0
434 20250324 142800 96335045 3825 3825 3825 3825 26
435 20250324 142700 96235595 3825 3825 3825 3825 32
436 20250324 142600 96113195 3830 3825 3830 3825 86
437 20250324 142500 95783945 3825 3825 3825 3825 0
438 20250324 142400 95783945 3825 3825 3825 3825 27
439 20250324 142300 95680670 3825 3825 3825 3825 33
440 20250324 142200 95554445 3830 3825 3830 3825 104
441 20250324 142100 95156255 3830 3830 3830 3830 0
442 20250324 142000 95156255 3830 3825 3830 3825 27
443 20250324 141900 95052975 3825 3825 3825 3825 32
444 20250324 141800 94930575 3820 3830 3830 3815 410
445 20250324 141700 93360310 3830 3830 3830 3830 0
446 20250324 141600 93360310 3830 3815 3830 3815 154
447 20250324 141500 92770950 3815 3820 3820 3815 35
448 20250324 141400 92637255 3820 3815 3820 3815 29
449 20250324 141300 92526610 3820 3820 3820 3820 0
450 20250324 141200 92526610 3820 3815 3820 3815 30
451 20250324 141100 92412145 3830 3820 3830 3820 107
452 20250324 141000 92002685 3825 3825 3825 3825 30
453 20250324 140900 91887935 3825 3825 3825 3825 0
454 20250324 140800 91887935 3825 3825 3825 3825 63
455 20250324 140700 91646960 3825 3835 3840 3825 565
456 20250324 140600 89477380 3830 3830 3830 3830 27
457 20250324 140500 89373970 3830 3830 3830 3830 0
458 20250324 140400 89373970 3830 3830 3845 3825 208
459 20250324 140300 88575335 3830 3830 3830 3830 0
460 20250324 140200 88575335 3830 3830 3830 3825 29
461 20250324 140100 88464270 3845 3835 3845 3835 157
462 20250324 140000 87861050 3820 3815 3835 3815 564
463 20250324 135900 85699920 3815 3815 3815 3815 0
464 20250324 135800 85699920 3815 3815 3815 3815 27
465 20250324 135700 85596915 3820 3820 3820 3820 0
466 20250324 135600 85596915 3820 3810 3820 3810 62
467 20250324 135500 85360515 3815 3815 3815 3815 0
468 20250324 135400 85360515 3815 3815 3820 3815 28
469 20250324 135300 85253690 3815 3820 3820 3815 51
470 20250324 135200 85059120 3825 3830 3840 3825 409
471 20250324 135100 83489650 3830 3830 3830 3830 0
472 20250324 135000 83489650 3830 3830 3830 3830 1
473 20250324 134900 83485820 3830 3830 3830 3830 0
474 20250324 134800 83485820 3830 3830 3830 3830 26
475 20250324 134700 83386240 3820 3820 3820 3820 0
476 20250324 134600 83386240 3820 3830 3835 3820 96
477 20250324 134500 83018490 3825 3825 3825 3825 33
478 20250324 134400 82892265 3825 3820 3825 3810 58
479 20250324 134300 82670715 3820 3820 3820 3820 0
480 20250324 134200 82670715 3820 3825 3825 3815 29
481 20250324 134100 82559810 3825 3825 3825 3825 32
482 20250324 134000 82437410 3830 3835 3835 3830 2
483 20250324 133900 82429745 3845 3840 3845 3840 100
484 20250324 133800 82045250 3845 3825 3845 3825 181
485 20250324 133700 81350190 3825 3825 3825 3825 33
486 20250324 133600 81223965 3830 3825 3830 3825 30
487 20250324 133500 81109195 3830 3830 3830 3830 0
488 20250324 133400 81109195 3830 3830 3830 3830 18
489 20250324 133300 81040255 3830 3825 3840 3825 879
490 20250324 133200 77665500 3825 3815 3830 3815 142
491 20250324 133100 77122245 3810 3810 3810 3810 0
492 20250324 133000 77122245 3810 3805 3825 3805 85
493 20250324 132900 76797685 3805 3805 3805 3805 33
494 20250324 132800 76672120 3830 3805 3830 3805 287
495 20250324 132700 75573580 3805 3805 3805 3805 0
496 20250324 132600 75573580 3805 3805 3805 3805 27
497 20250324 132500 75470845 3805 3805 3805 3805 32
498 20250324 132400 75349085 3805 3805 3805 3805 26
499 20250324 132300 75250155 3805 3805 3805 3805 0
500 20250324 132200 75250155 3805 3805 3805 3805 59
501 20250324 132100 75025660 3805 3805 3805 3805 0
502 20250324 132000 75025660 3805 3805 3805 3805 27
503 20250324 131900 74922925 3805 3805 3805 3805 0
504 20250324 131800 74922925 3805 3805 3810 3805 60
505 20250324 131700 74694615 3810 3810 3810 3810 2
506 20250324 131600 74686995 3815 3815 3815 3815 26
507 20250324 131500 74587805 3815 3815 3815 3815 22
508 20250324 131400 74503875 3815 3815 3815 3810 66
509 20250324 131300 74252255 3810 3810 3810 3810 0
510 20250324 131200 74252255 3810 3810 3810 3810 27
511 20250324 131100 74149385 3825 3820 3825 3820 89
512 20250324 131000 73809355 3815 3805 3815 3805 58
513 20250324 130900 73588345 3805 3805 3805 3805 0
514 20250324 130800 73588345 3805 3805 3805 3805 26
515 20250324 130700 73489415 3810 3810 3810 3810 0
516 20250324 130600 73489415 3810 3815 3815 3810 70
517 20250324 130500 73222375 3810 3810 3810 3810 1
518 20250324 130400 73218565 3805 3805 3805 3805 26
519 20250324 130300 73119635 3810 3810 3810 3810 0
520 20250324 130200 73119635 3810 3815 3820 3810 81
521 20250324 130100 72810840 3815 3810 3815 3810 2
522 20250324 130000 72803215 3810 3815 3815 3810 28
523 20250324 125900 72696400 3810 3815 3815 3810 35
524 20250324 125800 72562885 3815 3815 3815 3815 26
525 20250324 125700 72463695 3815 3815 3815 3815 0
526 20250324 125600 72463695 3815 3815 3815 3815 171
527 20250324 125500 71811330 3815 3815 3815 3815 32
528 20250324 125400 71689250 3815 3810 3830 3810 178
529 20250324 125300 71008965 3810 3810 3810 3810 0
530 20250324 125200 71008965 3810 3810 3810 3810 52
531 20250324 125100 70810845 3815 3815 3815 3815 34
532 20250324 125000 70681135 3820 3820 3820 3820 2
533 20250324 124900 70673495 3825 3825 3825 3825 0
534 20250324 124800 70673495 3825 3825 3825 3825 3
535 20250324 124700 70662020 3835 3835 3835 3835 21
536 20250324 124600 70581485 3835 3835 3835 3835 26
537 20250324 124500 70481775 3835 3820 3835 3820 66
538 20250324 124400 70228680 3815 3815 3815 3815 27
539 20250324 124300 70125675 3815 3815 3815 3815 34
540 20250324 124200 69995965 3815 3815 3815 3815 28
541 20250324 124100 69889145 3815 3820 3840 3815 155
542 20250324 124000 69296370 3815 3815 3815 3810 29
543 20250324 123900 69185740 3820 3820 3820 3820 0
544 20250324 123800 69185740 3820 3810 3820 3810 1328
545 20250324 123700 64126045 3810 3810 3810 3810 0
546 20250324 123600 64126045 3810 3810 3810 3810 71
547 20250324 123500 63855535 3815 3815 3815 3815 0
548 20250324 123400 63855535 3815 3815 3815 3815 27
549 20250324 123300 63752530 3815 3815 3815 3815 0
550 20250324 123200 63752530 3815 3820 3820 3815 69
551 20250324 123100 63488955 3820 3820 3820 3820 0
552 20250324 123000 63488955 3820 3820 3820 3820 26
553 20250324 122900 63389635 3830 3830 3830 3830 0
554 20250324 122800 63389635 3830 3835 3835 3830 38
555 20250324 122700 63243930 3835 3835 3835 3835 0
556 20250324 122600 63243930 3835 3835 3835 3835 27
557 20250324 122500 63140385 3835 3835 3835 3835 0
558 20250324 122400 63140385 3835 3835 3835 3835 58
559 20250324 122300 62917955 3830 3830 3830 3830 0
560 20250324 122200 62917955 3830 3835 3835 3825 91
561 20250324 122100 62568985 3825 3825 3835 3825 212
562 20250324 122000 61756185 3820 3820 3820 3820 59
563 20250324 121900 61530805 3820 3820 3820 3820 0
564 20250324 121800 61530805 3820 3820 3820 3820 26
565 20250324 121700 61431485 3820 3820 3820 3820 0
566 20250324 121600 61431485 3820 3820 3820 3820 59
567 20250324 121500 61206105 3820 3820 3820 3820 0
568 20250324 121400 61206105 3820 3820 3820 3820 26
569 20250324 121300 61106785 3825 3825 3825 3825 13
570 20250324 121200 61057060 3825 3835 3835 3825 73
571 20250324 121100 60777115 3825 3825 3825 3825 0
572 20250324 121000 60777115 3825 3835 3835 3825 81
573 20250324 120900 60466490 3825 3815 3835 3815 337
574 20250324 120800 59177835 3815 3820 3820 3815 100
575 20250324 120700 58795965 3820 3820 3820 3820 0
576 20250324 120600 58795965 3820 3815 3820 3815 27
577 20250324 120500 58692955 3815 3815 3815 3815 35
578 20250324 120400 58559430 3815 3815 3815 3815 26
579 20250324 120300 58460240 3815 3815 3815 3815 615
580 20250324 120200 56114015 3815 3815 3815 3815 27
581 20250324 120100 56011010 3815 3815 3815 3815 32
582 20250324 120000 55888930 3815 3815 3815 3815 26
583 20250324 115900 55789740 3815 3815 3815 3815 0
584 20250324 115800 55789740 3815 3815 3815 3815 26
585 20250324 115700 55690550 3815 3815 3815 3815 33
586 20250324 115600 55564655 3815 3815 3815 3815 43
587 20250324 115500 55400610 3820 3820 3820 3820 0
588 20250324 115400 55400610 3820 3815 3820 3815 27
589 20250324 115300 55297600 3820 3820 3820 3820 32
590 20250324 115200 55175360 3820 3825 3825 3820 546
591 20250324 115100 53089590 3825 3825 3825 3825 0
592 20250324 115000 53089590 3825 3825 3825 3825 81
593 20250324 114900 52779765 3830 3830 3830 3830 1
594 20250324 114800 52775935 3825 3825 3825 3825 26
595 20250324 114700 52676485 3830 3830 3830 3830 0
596 20250324 114600 52676485 3830 3825 3835 3825 318
597 20250324 114500 51457560 3825 3825 3825 3825 0
598 20250324 114400 51457560 3825 3825 3825 3825 27
599 20250324 114300 51354285 3825 3825 3825 3825 0
600 20250324 114200 51354285 3825 3825 3825 3825 59
601 20250324 114100 51128610 3825 3825 3825 3825 0
602 20250324 114000 51128610 3825 3825 3825 3825 26
603 20250324 113900 51029160 3830 3830 3830 3830 7
604 20250324 113800 51002350 3830 3825 3830 3825 60
605 20250324 113700 50772845 3825 3825 3825 3825 0
606 20250324 113600 50772845 3825 3825 3825 3825 26
607 20250324 113500 50673395 3825 3825 3825 3825 0
608 20250324 113400 50673395 3825 3825 3825 3825 59
609 20250324 113300 50447720 3825 3825 3825 3825 0
610 20250324 113200 50447720 3825 3825 3825 3825 26
611 20250324 113100 50348270 3825 3825 3825 3825 0
612 20250324 113000 50348270 3825 3825 3825 3825 255
613 20250324 112900 49372895 3825 3825 3825 3825 0
614 20250324 112800 49372895 3825 3825 3825 3825 26
615 20250324 112700 49273445 3825 3825 3825 3825 33
616 20250324 112600 49147220 3825 3830 3840 3825 176
617 20250324 112500 48472030 3825 3825 3825 3825 0
618 20250324 112400 48472030 3825 3825 3825 3825 27
619 20250324 112300 48368755 3825 3825 3825 3825 32
620 20250324 112200 48246355 3825 3825 3825 3825 36
621 20250324 112100 48108655 3825 3825 3825 3825 0
622 20250324 112000 48108655 3825 3825 3825 3825 26
623 20250324 111900 48009205 3825 3825 3825 3825 33
624 20250324 111800 47882980 3825 3825 3825 3825 27
625 20250324 111700 47779705 3825 3825 3825 3825 0
626 20250324 111600 47779705 3825 3830 3830 3825 28
627 20250324 111500 47672595 3830 3825 3830 3825 33
628 20250324 111400 47546365 3825 3825 3825 3825 26
629 20250324 111300 47446915 3825 3825 3825 3825 0
630 20250324 111200 47446915 3825 3830 3830 3825 34
631 20250324 111100 47316700 3830 3830 3830 3830 33
632 20250324 111000 47190310 3830 3830 3830 3830 26
633 20250324 110900 47090730 3830 3830 3830 3830 0
634 20250324 110800 47090730 3830 3830 3830 3830 26
635 20250324 110700 46991150 3830 3830 3830 3830 32
636 20250324 110600 46868590 3830 3830 3830 3830 27
637 20250324 110500 46765180 3830 3830 3830 3830 0
638 20250324 110400 46765180 3830 3830 3830 3830 59
639 20250324 110300 46539210 3830 3830 3830 3830 0
640 20250324 110200 46539210 3830 3830 3830 3830 26
641 20250324 110100 46439630 3835 3835 3835 3835 369
642 20250324 110000 45024515 3835 3835 3835 3835 59
643 20250324 105900 44798250 3835 3835 3835 3835 0
644 20250324 105800 44798250 3835 3835 3835 3835 26
645 20250324 105700 44698540 3835 3835 3835 3835 0
646 20250324 105600 44698540 3835 3835 3835 3835 59
647 20250324 105500 44472275 3835 3835 3835 3835 0
648 20250324 105400 44472275 3835 3835 3835 3835 26
649 20250324 105300 44372565 3835 3835 3835 3835 2
650 20250324 105200 44364895 3835 3835 3835 3835 59
651 20250324 105100 44138630 3840 3840 3840 3840 0
652 20250324 105000 44138630 3840 3835 3840 3835 30
653 20250324 104900 44023560 3835 3835 3835 3835 10
654 20250324 104800 43985210 3835 3835 3835 3835 59
655 20250324 104700 43758945 3835 3835 3835 3835 0
656 20250324 104600 43758945 3835 3835 3835 3835 27
657 20250324 104500 43655400 3835 3835 3835 3835 0
658 20250324 104400 43655400 3835 3835 3835 3835 58
659 20250324 104300 43432970 3840 3840 3840 3840 1
660 20250324 104200 43429130 3835 3835 3835 3835 26
661 20250324 104100 43329420 3835 3835 3835 3835 33
662 20250324 104000 43202865 3835 3840 3840 3835 53
663 20250324 103900 42999480 3840 3840 3840 3840 1
664 20250324 103800 42995640 3840 3835 3840 3835 130
665 20250324 103700 42497070 3835 3835 3835 3835 32
666 20250324 103600 42374350 3835 3835 3835 3835 26
667 20250324 103500 42274640 3835 3835 3835 3835 0
668 20250324 103400 42274640 3835 3835 3835 3835 27
669 20250324 103300 42171095 3835 3835 3835 3835 33
670 20250324 103200 42044540 3835 3835 3835 3835 26
671 20250324 103100 41944830 3840 3840 3840 3840 1001
672 20250324 103000 38100990 3835 3835 3835 3835 26
673 20250324 102900 38001280 3835 3835 3835 3835 32
674 20250324 102800 37878560 3835 3835 3835 3835 27
675 20250324 102700 37775015 3835 3835 3835 3835 0
676 20250324 102600 37775015 3835 3815 3840 3815 2157
677 20250324 102500 29508320 3815 3815 3835 3810 91
678 20250324 102400 29160520 3810 3810 3810 3810 26
679 20250324 102300 29061460 3815 3815 3815 3815 2
680 20250324 102200 29053830 3810 3810 3810 3810 26
681 20250324 102100 28954770 3810 3810 3810 3810 375
682 20250324 102000 27526020 3810 3805 3810 3805 28
683 20250324 101900 27419475 3805 3805 3805 3805 1004
684 20250324 101800 23599255 3805 3800 3805 3800 60
685 20250324 101700 23371250 3805 3805 3805 3805 106
686 20250324 101600 22967920 3800 3805 3805 3800 56
687 20250324 101500 22754970 3805 3805 3805 3805 57
688 20250324 101400 22538085 3800 3800 3800 3800 59
689 20250324 101300 22313885 3805 3805 3805 3805 304
690 20250324 101200 21157165 3810 3805 3810 3805 27
691 20250324 101100 21054425 3810 3810 3810 3810 10
692 20250324 101000 21016325 3805 3810 3810 3805 64
693 20250324 100900 20772780 3805 3805 3805 3805 0
694 20250324 100800 20772780 3805 3805 3805 3805 27
695 20250324 100700 20670045 3805 3805 3805 3805 0
696 20250324 100600 20670045 3805 3805 3810 3805 186
697 20250324 100500 19961675 3805 3805 3805 3805 0
698 20250324 100400 19961675 3805 3810 3810 3805 76
699 20250324 100300 19672245 3805 3805 3805 3805 0
700 20250324 100200 19672245 3805 3810 3810 3805 117
701 20250324 100100 19226775 3805 3805 3805 3805 0
702 20250324 100000 19226775 3805 3810 3810 3805 401
703 20250324 095900 17700245 3810 3810 3810 3810 32
704 20250324 095800 17578325 3810 3810 3810 3810 26
705 20250324 095700 17479265 3815 3815 3815 3815 1
706 20250324 095600 17475450 3810 3810 3810 3810 63
707 20250324 095500 17235420 3810 3810 3810 3810 33
708 20250324 095400 17109690 3810 3810 3810 3810 26
709 20250324 095300 17010630 3810 3810 3810 3810 0
710 20250324 095200 17010630 3810 3810 3810 3810 27
711 20250324 095100 16907760 3815 3810 3815 3810 35
712 20250324 095000 16774395 3810 3810 3810 3810 26
713 20250324 094900 16675335 3815 3815 3815 3815 7
714 20250324 094800 16648630 3810 3810 3810 3810 27
715 20250324 094700 16545760 3815 3815 3815 3815 43
716 20250324 094600 16381715 3815 3815 3815 3815 8
717 20250324 094500 16351195 3815 3815 3815 3815 2
718 20250324 094400 16343565 3820 3815 3820 3815 28
719 20250324 094300 16236740 3815 3825 3850 3815 194
720 20250324 094200 15494215 3810 3825 3825 3810 31
721 20250324 094100 15376045 3825 3825 3825 3825 3
722 20250324 094000 15364570 3810 3815 3825 3810 45
723 20250324 093900 15192920 3810 3810 3810 3810 33
724 20250324 093800 15067190 3810 3815 3820 3805 178
725 20250324 093700 14389595 3815 3815 3815 3815 1
726 20250324 093600 14385780 3820 3830 3830 3820 23
727 20250324 093500 14297840 3830 3830 3830 3830 1
728 20250324 093400 14294010 3830 3830 3830 3830 3
729 20250324 093300 14282520 3825 3825 3825 3825 33
730 20250324 093200 14156295 3825 3830 3830 3825 72
731 20250324 093100 13880640 3830 3810 3845 3810 297
732 20250324 093000 12741410 3805 3805 3805 3805 27
733 20250324 092900 12638675 3805 3805 3805 3805 1
734 20250324 092800 12634870 3800 3800 3800 3800 58
735 20250324 092700 12414470 3800 3800 3800 3800 0
736 20250324 092600 12414470 3800 3800 3800 3800 26
737 20250324 092500 12315670 3805 3805 3805 3805 0
738 20250324 092400 12315670 3805 3805 3805 3805 60
739 20250324 092300 12087370 3805 3805 3805 3805 0
740 20250324 092200 12087370 3805 3805 3805 3805 26
741 20250324 092100 11988440 3805 3805 3805 3805 0
742 20250324 092000 11988440 3805 3805 3805 3805 59
743 20250324 091900 11763945 3805 3805 3805 3805 0
744 20250324 091800 11763945 3805 3810 3810 3805 130
745 20250324 091700 11268790 3810 3805 3810 3805 3
746 20250324 091600 11257365 3810 3810 3815 3810 49
747 20250324 091500 11070565 3805 3805 3805 3805 0
748 20250324 091400 11070565 3805 3805 3805 3805 26
749 20250324 091300 10971635 3815 3810 3815 3805 1347
750 20250324 091200 5842360 3805 3820 3820 3805 426
751 20250324 091100 4219405 3810 3810 3810 3810 0
752 20250324 091000 4219405 3810 3820 3820 3810 118
753 20250324 090900 3768915 3820 3820 3820 3820 0
754 20250324 090800 3768915 3820 3840 3840 3820 27
755 20250324 090700 3665755 3800 3800 3800 3800 0
756 20250324 090600 3665755 3800 3800 3800 3800 26
757 20250324 090500 3566955 3790 3790 3790 3790 0
758 20250324 090400 3566955 3790 3790 3790 3790 27
759 20250324 090300 3464625 3850 3840 3850 3840 106
760 20250324 090200 3056645 3755 3840 3840 3750 547
761 20250324 090100 1002205 3850 3855 3855 3850 191
762 20250324 090000 265995 3855 3855 3855 3855 69

760
432320/min/candle-20250325.csv Normal file
View File

@@ -0,0 +1,760 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250325,213800,103749526,3850,3850,3850,3850,4233
20250325,213700,103749526,3850,3850,3850,3850,0
20250325,213600,103749526,3850,3850,3850,3850,0
20250325,213500,103749526,3850,3850,3850,3850,0
20250325,213400,103749526,3850,3850,3850,3850,0
20250325,213300,103749526,3850,3850,3850,3850,0
20250325,213200,103749526,3850,3850,3850,3850,0
20250325,213100,103749526,3850,3850,3850,3850,0
20250325,213000,103749526,3850,3850,3850,3850,0
20250325,212900,103749526,3850,3850,3850,3850,0
20250325,212800,103749526,3850,3850,3850,3850,0
20250325,212700,103749526,3850,3850,3850,3850,0
20250325,212600,103749526,3850,3850,3850,3850,0
20250325,212500,103749526,3850,3850,3850,3850,0
20250325,212400,103749526,3850,3850,3850,3850,0
20250325,212300,103749526,3850,3850,3850,3850,0
20250325,212200,103749526,3850,3850,3850,3850,0
20250325,212100,103749526,3850,3850,3850,3850,0
20250325,212000,103749526,3850,3850,3850,3850,0
20250325,211900,103749526,3850,3850,3850,3850,0
20250325,211800,103749526,3850,3850,3850,3850,0
20250325,211700,103749526,3850,3850,3850,3850,0
20250325,211600,103749526,3850,3850,3850,3850,0
20250325,211500,103749526,3850,3850,3850,3850,0
20250325,211400,103749526,3850,3850,3850,3850,0
20250325,211300,103749526,3850,3850,3850,3850,0
20250325,211200,103749526,3850,3850,3850,3850,0
20250325,211100,103749526,3850,3850,3850,3850,0
20250325,211000,103749526,3850,3850,3850,3850,0
20250325,210900,103749526,3850,3850,3850,3850,0
20250325,210800,103749526,3850,3850,3850,3850,4233
20250325,210700,103749526,3850,3850,3850,3850,0
20250325,210600,103749526,3850,3850,3850,3850,0
20250325,210500,103749526,3850,3850,3850,3850,0
20250325,210400,103749526,3850,3850,3850,3850,0
20250325,210300,103749526,3850,3850,3850,3850,0
20250325,210200,103749526,3850,3850,3850,3850,0
20250325,210100,103749526,3850,3850,3850,3850,0
20250325,210000,103749526,3850,3850,3850,3850,0
20250325,205900,103749526,3850,3850,3850,3850,0
20250325,205800,103749526,3850,3850,3850,3850,0
20250325,205700,103749526,3850,3850,3850,3850,0
20250325,205600,103749526,3850,3850,3850,3850,0
20250325,205500,103749526,3850,3850,3850,3850,0
20250325,205400,103749526,3850,3850,3850,3850,0
20250325,205300,103749526,3850,3850,3850,3850,0
20250325,205200,103749526,3850,3850,3850,3850,0
20250325,205100,103749526,3850,3850,3850,3850,0
20250325,205000,103749526,3850,3850,3850,3850,0
20250325,204900,103749526,3850,3850,3850,3850,0
20250325,204800,103749526,3850,3850,3850,3850,0
20250325,204700,103749526,3850,3850,3850,3850,0
20250325,204600,103749526,3850,3850,3850,3850,0
20250325,204500,103749526,3850,3850,3850,3850,0
20250325,204400,103749526,3850,3850,3850,3850,0
20250325,204300,103749526,3850,3850,3850,3850,0
20250325,204200,103749526,3850,3850,3850,3850,0
20250325,204100,103749526,3850,3850,3850,3850,0
20250325,204000,103749526,3850,3850,3850,3850,0
20250325,203900,103749526,3850,3850,3850,3850,0
20250325,203800,103749526,3850,3850,3850,3850,4233
20250325,203700,103749526,3850,3850,3850,3850,0
20250325,203600,103749526,3850,3850,3850,3850,0
20250325,203500,103749526,3850,3850,3850,3850,0
20250325,203400,103749526,3850,3850,3850,3850,0
20250325,203300,103749526,3850,3850,3850,3850,0
20250325,203200,103749526,3850,3850,3850,3850,0
20250325,203100,103749526,3850,3850,3850,3850,0
20250325,203000,103749526,3850,3850,3850,3850,0
20250325,202900,103749526,3850,3850,3850,3850,0
20250325,202800,103749526,3850,3850,3850,3850,0
20250325,202700,103749526,3850,3850,3850,3850,0
20250325,202600,103749526,3850,3850,3850,3850,0
20250325,202500,103749526,3850,3850,3850,3850,0
20250325,202400,103749526,3850,3850,3850,3850,0
20250325,202300,103749526,3850,3850,3850,3850,0
20250325,202200,103749526,3850,3850,3850,3850,0
20250325,202100,103749526,3850,3850,3850,3850,0
20250325,202000,103749526,3850,3850,3850,3850,0
20250325,201900,103749526,3850,3850,3850,3850,0
20250325,201800,103749526,3850,3850,3850,3850,0
20250325,201700,103749526,3850,3850,3850,3850,0
20250325,201600,103749526,3850,3850,3850,3850,0
20250325,201500,103749526,3850,3850,3850,3850,0
20250325,201400,103749526,3850,3850,3850,3850,0
20250325,201300,103749526,3850,3850,3850,3850,0
20250325,201200,103749526,3850,3850,3850,3850,0
20250325,201100,103749526,3850,3850,3850,3850,0
20250325,201000,103749526,3850,3850,3850,3850,0
20250325,200900,103749526,3850,3850,3850,3850,0
20250325,200800,103749526,3850,3850,3850,3850,4233
20250325,200700,103749526,3850,3850,3850,3850,0
20250325,200600,103749526,3850,3850,3850,3850,0
20250325,200500,103749526,3850,3850,3850,3850,0
20250325,200400,103749526,3850,3850,3850,3850,0
20250325,200300,103749526,3850,3850,3850,3850,0
20250325,200200,103749526,3850,3850,3850,3850,0
20250325,200100,103749526,3850,3850,3850,3850,0
20250325,200000,103749526,3850,3850,3850,3850,0
20250325,195900,103749526,3850,3850,3850,3850,0
20250325,195800,103749526,3850,3850,3850,3850,0
20250325,195700,103749526,3850,3850,3850,3850,0
20250325,195600,103749526,3850,3850,3850,3850,0
20250325,195500,103749526,3850,3850,3850,3850,0
20250325,195400,103749526,3850,3850,3850,3850,0
20250325,195300,103749526,3850,3850,3850,3850,0
20250325,195200,103749526,3850,3850,3850,3850,0
20250325,195100,103749526,3850,3850,3850,3850,0
20250325,195000,103749526,3850,3850,3850,3850,0
20250325,194900,103749526,3850,3850,3850,3850,0
20250325,194800,103749526,3850,3850,3850,3850,0
20250325,194700,103749526,3850,3850,3850,3850,0
20250325,194600,103749526,3850,3850,3850,3850,0
20250325,194500,103749526,3850,3850,3850,3850,0
20250325,194400,103749526,3850,3850,3850,3850,0
20250325,194300,103749526,3850,3850,3850,3850,0
20250325,194200,103749526,3850,3850,3850,3850,0
20250325,194100,103749526,3850,3850,3850,3850,0
20250325,194000,103749526,3850,3850,3850,3850,0
20250325,193900,103749526,3850,3850,3850,3850,0
20250325,193800,103749526,3850,3850,3850,3850,4233
20250325,193700,103749526,3850,3850,3850,3850,0
20250325,193600,103749526,3850,3850,3850,3850,0
20250325,193500,103749526,3850,3850,3850,3850,0
20250325,193400,103749526,3850,3850,3850,3850,0
20250325,193300,103749526,3850,3850,3850,3850,0
20250325,193200,103749526,3850,3850,3850,3850,0
20250325,193100,103749526,3850,3850,3850,3850,0
20250325,193000,103749526,3850,3850,3850,3850,0
20250325,192900,103749526,3850,3850,3850,3850,0
20250325,192800,103749526,3850,3850,3850,3850,0
20250325,192700,103749526,3850,3850,3850,3850,0
20250325,192600,103749526,3850,3850,3850,3850,0
20250325,192500,103749526,3850,3850,3850,3850,0
20250325,192400,103749526,3850,3850,3850,3850,0
20250325,192300,103749526,3850,3850,3850,3850,0
20250325,192200,103749526,3850,3850,3850,3850,0
20250325,192100,103749526,3850,3850,3850,3850,0
20250325,192000,103749526,3850,3850,3850,3850,0
20250325,191900,103749526,3850,3850,3850,3850,0
20250325,191800,103749526,3850,3850,3850,3850,0
20250325,191700,103749526,3850,3850,3850,3850,0
20250325,191600,103749526,3850,3850,3850,3850,0
20250325,191500,103749526,3850,3850,3850,3850,0
20250325,191400,103749526,3850,3850,3850,3850,0
20250325,191300,103749526,3850,3850,3850,3850,0
20250325,191200,103749526,3850,3850,3850,3850,0
20250325,191100,103749526,3850,3850,3850,3850,0
20250325,191000,103749526,3850,3850,3850,3850,0
20250325,190900,103749526,3850,3850,3850,3850,0
20250325,190800,103749526,3850,3850,3850,3850,4233
20250325,190700,103749526,3850,3850,3850,3850,0
20250325,190600,103749526,3850,3850,3850,3850,0
20250325,190500,103749526,3850,3850,3850,3850,0
20250325,190400,103749526,3850,3850,3850,3850,0
20250325,190300,103749526,3850,3850,3850,3850,0
20250325,190200,103749526,3850,3850,3850,3850,0
20250325,190100,103749526,3850,3850,3850,3850,0
20250325,190000,103749526,3850,3850,3850,3850,0
20250325,185900,103749526,3850,3850,3850,3850,0
20250325,185800,103749526,3850,3850,3850,3850,0
20250325,185700,103749526,3850,3850,3850,3850,0
20250325,185600,103749526,3850,3850,3850,3850,0
20250325,185500,103749526,3850,3850,3850,3850,0
20250325,185400,103749526,3850,3850,3850,3850,0
20250325,185300,103749526,3850,3850,3850,3850,0
20250325,185200,103749526,3850,3850,3850,3850,0
20250325,185100,103749526,3850,3850,3850,3850,0
20250325,185000,103749526,3850,3850,3850,3850,0
20250325,184900,103749526,3850,3850,3850,3850,0
20250325,184800,103749526,3850,3850,3850,3850,0
20250325,184700,103749526,3850,3850,3850,3850,0
20250325,184600,103749526,3850,3850,3850,3850,0
20250325,184500,103749526,3850,3850,3850,3850,0
20250325,184400,103749526,3850,3850,3850,3850,0
20250325,184300,103749526,3850,3850,3850,3850,0
20250325,184200,103749526,3850,3850,3850,3850,0
20250325,184100,103749526,3850,3850,3850,3850,0
20250325,184000,103749526,3850,3850,3850,3850,0
20250325,183900,103749526,3850,3850,3850,3850,0
20250325,183800,103749526,3850,3850,3850,3850,4233
20250325,183700,103749526,3850,3850,3850,3850,0
20250325,183600,103749526,3850,3850,3850,3850,0
20250325,183500,103749526,3850,3850,3850,3850,0
20250325,183400,103749526,3850,3850,3850,3850,0
20250325,183300,103749526,3850,3850,3850,3850,0
20250325,183200,103749526,3850,3850,3850,3850,0
20250325,183100,103749526,3850,3850,3850,3850,0
20250325,183000,103749526,3850,3850,3850,3850,0
20250325,182900,103749526,3850,3850,3850,3850,0
20250325,182800,103749526,3850,3850,3850,3850,0
20250325,182700,103749526,3850,3850,3850,3850,0
20250325,182600,103749526,3850,3850,3850,3850,0
20250325,182500,103749526,3850,3850,3850,3850,0
20250325,182400,103749526,3850,3850,3850,3850,0
20250325,182300,103749526,3850,3850,3850,3850,0
20250325,182200,103749526,3850,3850,3850,3850,0
20250325,182100,103749526,3850,3850,3850,3850,0
20250325,182000,103749526,3850,3850,3850,3850,0
20250325,181900,103749526,3850,3850,3850,3850,0
20250325,181800,103749526,3850,3850,3850,3850,0
20250325,181700,103749526,3850,3850,3850,3850,0
20250325,181600,103749526,3850,3850,3850,3850,0
20250325,181500,103749526,3850,3850,3850,3850,0
20250325,181400,103749526,3850,3850,3850,3850,0
20250325,181300,103749526,3850,3850,3850,3850,0
20250325,181200,103749526,3850,3850,3850,3850,0
20250325,181100,103749526,3850,3850,3850,3850,0
20250325,181000,103749526,3850,3850,3850,3850,0
20250325,180900,103749526,3850,3850,3850,3850,0
20250325,180800,103749526,3850,3850,3850,3850,4233
20250325,180700,103749526,3850,3850,3850,3850,0
20250325,180600,103749526,3850,3850,3850,3850,0
20250325,180500,103749526,3850,3850,3850,3850,0
20250325,180400,103749526,3850,3850,3850,3850,0
20250325,180300,103749526,3850,3850,3850,3850,0
20250325,180200,103749526,3850,3850,3850,3850,0
20250325,180100,103749526,3850,3850,3850,3850,0
20250325,180000,103749526,3850,3850,3850,3850,0
20250325,175900,103749526,3850,3850,3850,3850,0
20250325,175800,103749526,3850,3850,3850,3850,0
20250325,175700,103749526,3850,3850,3850,3850,0
20250325,175600,103749526,3850,3850,3850,3850,0
20250325,175500,103749526,3850,3850,3850,3850,0
20250325,175400,103749526,3850,3850,3850,3850,0
20250325,175300,103749526,3850,3850,3850,3850,0
20250325,175200,103749526,3850,3850,3850,3850,0
20250325,175100,103749526,3850,3850,3850,3850,0
20250325,175000,103749526,3850,3850,3850,3850,0
20250325,174900,103749526,3850,3850,3850,3850,0
20250325,174800,103749526,3850,3850,3850,3850,0
20250325,174700,103749526,3850,3850,3850,3850,0
20250325,174600,103749526,3850,3850,3850,3850,0
20250325,174500,103749526,3850,3850,3850,3850,0
20250325,174400,103749526,3850,3850,3850,3850,0
20250325,174300,103749526,3850,3850,3850,3850,0
20250325,174200,103749526,3850,3850,3850,3850,0
20250325,174100,103749526,3850,3850,3850,3850,0
20250325,174000,103749526,3850,3850,3850,3850,0
20250325,173900,103749526,3850,3850,3850,3850,0
20250325,173800,103749526,3850,3850,3850,3850,4233
20250325,173700,103749526,3850,3850,3850,3850,0
20250325,173600,103749526,3850,3850,3850,3850,0
20250325,173500,103749526,3850,3850,3850,3850,0
20250325,173400,103749526,3850,3850,3850,3850,0
20250325,173300,103749526,3850,3850,3850,3850,0
20250325,173200,103749526,3850,3850,3850,3850,0
20250325,173100,103749526,3850,3850,3850,3850,0
20250325,173000,103749526,3850,3850,3850,3850,0
20250325,172900,103749526,3850,3850,3850,3850,0
20250325,172800,103749526,3850,3850,3850,3850,0
20250325,172700,103749526,3850,3850,3850,3850,0
20250325,172600,103749526,3850,3850,3850,3850,0
20250325,172500,103749526,3850,3850,3850,3850,0
20250325,172400,103749526,3850,3850,3850,3850,0
20250325,172300,103749526,3850,3850,3850,3850,0
20250325,172200,103749526,3850,3850,3850,3850,0
20250325,172100,103749526,3850,3850,3850,3850,0
20250325,172000,103749526,3850,3850,3850,3850,0
20250325,171900,103749526,3850,3850,3850,3850,0
20250325,171800,103749526,3850,3850,3850,3850,0
20250325,171700,103749526,3850,3850,3850,3850,0
20250325,171600,103749526,3850,3850,3850,3850,0
20250325,171500,103749526,3850,3850,3850,3850,0
20250325,171400,103749526,3850,3850,3850,3850,0
20250325,171300,103749526,3850,3850,3850,3850,0
20250325,171200,103749526,3850,3850,3850,3850,0
20250325,171100,103749526,3850,3850,3850,3850,0
20250325,171000,103749526,3850,3850,3850,3850,0
20250325,170900,103749526,3850,3850,3850,3850,0
20250325,170800,103749526,3850,3850,3850,3850,4233
20250325,170700,103749526,3850,3850,3850,3850,0
20250325,170600,103749526,3850,3850,3850,3850,0
20250325,170500,103749526,3850,3850,3850,3850,0
20250325,170400,103749526,3850,3850,3850,3850,0
20250325,170300,103749526,3850,3850,3850,3850,0
20250325,170200,103749526,3850,3850,3850,3850,0
20250325,170100,103749526,3850,3850,3850,3850,0
20250325,170000,103749526,3850,3850,3850,3850,0
20250325,165900,103749526,3850,3850,3850,3850,0
20250325,165800,103749526,3850,3850,3850,3850,0
20250325,165700,103749526,3850,3850,3850,3850,0
20250325,165600,103749526,3850,3850,3850,3850,0
20250325,165500,103749526,3850,3850,3850,3850,0
20250325,165400,103749526,3850,3850,3850,3850,0
20250325,165300,103749526,3850,3850,3850,3850,0
20250325,165200,103749526,3850,3850,3850,3850,0
20250325,165100,103749526,3850,3850,3850,3850,0
20250325,165000,103749526,3850,3850,3850,3850,0
20250325,164900,103749526,3850,3850,3850,3850,0
20250325,164800,103749526,3850,3850,3850,3850,0
20250325,164700,103749526,3850,3850,3850,3850,0
20250325,164600,103749526,3850,3850,3850,3850,0
20250325,164500,103749526,3850,3850,3850,3850,0
20250325,164400,103749526,3850,3850,3850,3850,0
20250325,164300,103749526,3850,3850,3850,3850,0
20250325,164200,103749526,3850,3850,3850,3850,0
20250325,164100,103749526,3850,3850,3850,3850,0
20250325,164000,103749526,3850,3850,3850,3850,0
20250325,163900,103749526,3850,3850,3850,3850,0
20250325,163800,103749526,3850,3850,3850,3850,4233
20250325,163700,103749526,3850,3850,3850,3850,0
20250325,163600,103749526,3850,3850,3850,3850,0
20250325,163500,103749526,3850,3850,3850,3850,0
20250325,163400,103749526,3850,3850,3850,3850,0
20250325,163300,103749526,3850,3850,3850,3850,0
20250325,163200,103749526,3850,3850,3850,3850,0
20250325,163100,103749526,3850,3850,3850,3850,0
20250325,163000,103749526,3850,3850,3850,3850,0
20250325,162900,103749526,3850,3850,3850,3850,0
20250325,162800,103749526,3850,3850,3850,3850,0
20250325,162700,103749526,3850,3850,3850,3850,0
20250325,162600,103749526,3850,3850,3850,3850,0
20250325,162500,103749526,3850,3850,3850,3850,0
20250325,162400,103749526,3850,3850,3850,3850,0
20250325,162300,103749526,3850,3850,3850,3850,0
20250325,162200,103749526,3850,3850,3850,3850,0
20250325,162100,103749526,3850,3850,3850,3850,0
20250325,162000,103749526,3850,3850,3850,3850,0
20250325,161900,103749526,3850,3850,3850,3850,0
20250325,161800,103749526,3850,3850,3850,3850,0
20250325,161700,103749526,3850,3850,3850,3850,0
20250325,161600,103749526,3850,3850,3850,3850,0
20250325,161500,103749526,3850,3850,3850,3850,0
20250325,161400,103749526,3850,3850,3850,3850,0
20250325,161300,103749526,3850,3850,3850,3850,0
20250325,161200,103749526,3850,3850,3850,3850,0
20250325,161100,103749526,3850,3850,3850,3850,0
20250325,161000,103749526,3850,3850,3850,3850,0
20250325,160900,103749526,3850,3850,3850,3850,0
20250325,160800,103749526,3850,3850,3850,3850,4233
20250325,160700,103749526,3850,3850,3850,3850,0
20250325,160600,103749526,3850,3850,3850,3850,0
20250325,160500,103749526,3850,3850,3850,3850,0
20250325,160400,103749526,3850,3850,3850,3850,0
20250325,160300,103749526,3850,3850,3850,3850,0
20250325,160200,103749526,3850,3850,3850,3850,0
20250325,160100,103749526,3850,3850,3850,3850,0
20250325,160000,103749526,3850,3850,3850,3850,0
20250325,155900,103749526,3850,3850,3850,3850,0
20250325,155800,103749526,3850,3850,3850,3850,0
20250325,155700,103749526,3850,3850,3850,3850,0
20250325,155600,103749526,3850,3850,3850,3850,0
20250325,155500,103749526,3850,3850,3850,3850,0
20250325,155400,103749526,3850,3850,3850,3850,0
20250325,155300,103749526,3850,3850,3850,3850,0
20250325,155200,103749526,3850,3850,3850,3850,0
20250325,155100,103749526,3850,3850,3850,3850,0
20250325,155000,103749526,3850,3850,3850,3850,0
20250325,154900,103749526,3850,3850,3850,3850,0
20250325,154800,103749526,3850,3850,3850,3850,0
20250325,154700,103749526,3850,3850,3850,3850,0
20250325,154600,103749526,3850,3850,3850,3850,0
20250325,154500,103749526,3850,3850,3850,3850,0
20250325,154400,103749526,3850,3850,3850,3850,0
20250325,154300,103749526,3850,3850,3850,3850,0
20250325,154200,103749526,3850,3850,3850,3850,0
20250325,154100,103749526,3850,3850,3850,3850,0
20250325,154000,103749526,3850,3850,3850,3850,0
20250325,153900,103749526,3850,3850,3850,3850,0
20250325,153800,103749526,3850,3850,3850,3850,4233
20250325,153700,103749526,3850,3850,3850,3850,0
20250325,153600,103749526,3850,3850,3850,3850,0
20250325,153500,103749526,3850,3850,3850,3850,0
20250325,153400,103749526,3850,3850,3850,3850,0
20250325,153300,103749526,3850,3850,3850,3850,0
20250325,153200,103749526,3850,3850,3850,3850,0
20250325,153100,103749526,3850,3850,3850,3850,0
20250325,153000,103749526,3850,3850,3850,3850,4233
20250325,152900,87452476,3845,3845,3845,3845,0
20250325,152800,87452476,3845,3845,3845,3845,0
20250325,152700,87452476,3845,3845,3845,3845,0
20250325,152600,87452476,3845,3845,3845,3845,0
20250325,152500,87452476,3845,3845,3845,3845,0
20250325,152400,87452476,3845,3845,3845,3845,0
20250325,152300,87452476,3845,3845,3845,3845,0
20250325,152200,87452476,3845,3845,3845,3845,0
20250325,152100,87452476,3845,3845,3845,3845,0
20250325,152000,87452476,3845,3845,3845,3845,0
20250325,151900,87452476,3845,3845,3845,3845,0
20250325,151800,87452476,3845,3845,3845,3845,0
20250325,151700,87452476,3845,3845,3845,3845,282
20250325,151600,86368186,3840,3840,3840,3840,34
20250325,151500,86237626,3840,3840,3840,3840,0
20250325,151400,86237626,3840,3840,3840,3840,0
20250325,151300,86237626,3840,3840,3840,3840,666
20250325,151200,83680186,3840,3840,3840,3840,0
20250325,151100,83680186,3840,3840,3840,3840,40
20250325,151000,83526586,3840,3840,3840,3840,0
20250325,150900,83526586,3840,3840,3840,3840,0
20250325,150800,83526586,3840,3840,3840,3840,33
20250325,150700,83399866,3840,3840,3840,3840,0
20250325,150600,83399866,3840,3840,3840,3840,448
20250325,150500,81679546,3840,3842,3842,3840,1496
20250325,150400,75934896,3840,3840,3840,3840,33
20250325,150300,75808176,3840,3840,3840,3840,0
20250325,150200,75808176,3840,3840,3840,3840,0
20250325,150100,75808176,3840,3842,3842,3840,33
20250325,150000,75681446,3840,3840,3840,3840,0
20250325,145900,75681446,3840,3840,3840,3840,34
20250325,145800,75550886,3840,3840,3840,3840,0
20250325,145700,75550886,3840,3840,3840,3840,0
20250325,145600,75550886,3840,3840,3840,3840,33
20250325,145500,75424166,3840,3840,3840,3840,0
20250325,145400,75424166,3840,3840,3840,3840,33
20250325,145300,75297446,3845,3845,3845,3845,13
20250325,145200,75247461,3840,3840,3840,3840,34
20250325,145100,75116901,3840,3840,3840,3840,150
20250325,145000,74540901,3840,3840,3840,3840,0
20250325,144900,74540901,3840,3840,3840,3840,293
20250325,144800,73415781,3840,3840,3840,3840,0
20250325,144700,73415781,3840,3840,3840,3840,33
20250325,144600,73289061,3840,3840,3840,3840,0
20250325,144500,73289061,3840,3840,3840,3840,5
20250325,144400,73269861,3840,3840,3840,3840,34
20250325,144300,73139301,3840,3840,3840,3840,5
20250325,144200,73120101,3840,3840,3840,3840,33
20250325,144100,72993381,3840,3840,3840,3840,0
20250325,144000,72993381,3840,3840,3840,3840,33
20250325,143900,72866661,3845,3845,3845,3845,0
20250325,143800,72866661,3845,3845,3845,3845,5
20250325,143700,72847436,3840,3840,3840,3840,304
20250325,143600,71680076,3840,3840,3840,3840,0
20250325,143500,71680076,3840,3840,3840,3840,33
20250325,143400,71553356,3840,3840,3840,3840,0
20250325,143300,71553356,3840,3840,3840,3840,33
20250325,143200,71426636,3840,3840,3840,3840,438
20250325,143100,69744716,3835,3835,3835,3835,0
20250325,143000,69744716,3835,3835,3835,3835,34
20250325,142900,69614326,3835,3835,3835,3835,0
20250325,142800,69614326,3835,3835,3835,3835,33
20250325,142700,69487771,3835,3835,3835,3835,0
20250325,142600,69487771,3835,3835,3835,3835,0
20250325,142500,69487771,3835,3835,3835,3835,33
20250325,142400,69361216,3835,3835,3835,3835,0
20250325,142300,69361216,3835,3835,3835,3835,34
20250325,142200,69230826,3840,3840,3840,3840,564
20250325,142100,67065066,3840,3835,3840,3835,38
20250325,142000,66919311,3835,3835,3835,3835,0
20250325,141900,66919311,3835,3835,3835,3835,0
20250325,141800,66919311,3835,3835,3835,3835,33
20250325,141700,66792756,3835,3835,3835,3835,0
20250325,141600,66792756,3835,3835,3835,3835,34
20250325,141500,66662366,3835,3835,3835,3835,0
20250325,141400,66662366,3835,3835,3835,3835,0
20250325,141300,66662366,3835,3835,3835,3835,33
20250325,141200,66535811,3835,3835,3835,3835,0
20250325,141100,66535811,3835,3835,3835,3835,33
20250325,141000,66409256,3840,3835,3840,3835,577
20250325,140900,64196426,3830,3830,3830,3830,33
20250325,140800,64070036,3835,3835,3835,3835,0
20250325,140700,64070036,3835,3835,3835,3835,13
20250325,140600,64020181,3830,3830,3830,3830,34
20250325,140500,63889961,3830,3830,3830,3830,10
20250325,140400,63851661,3830,3830,3830,3830,83
20250325,140300,63533771,3835,3835,3835,3835,1
20250325,140200,63529936,3830,3830,3830,3830,0
20250325,140100,63529936,3830,3830,3835,3830,93
20250325,140000,63173711,3830,3830,3830,3830,0
20250325,135900,63173711,3830,3830,3830,3830,34
20250325,135800,63043491,3830,3830,3830,3830,0
20250325,135700,63043491,3830,3830,3830,3830,33
20250325,135600,62917101,3830,3830,3830,3830,0
20250325,135500,62917101,3830,3830,3830,3830,9
20250325,135400,62882631,3830,3830,3830,3830,33
20250325,135300,62756241,3830,3830,3830,3830,0
20250325,135200,62756241,3830,3835,3835,3830,35
20250325,135100,62622186,3830,3830,3830,3830,0
20250325,135000,62622186,3830,3830,3830,3830,33
20250325,134900,62495796,3830,3830,3830,3830,10
20250325,134800,62457496,3830,3830,3830,3830,8
20250325,134700,62426856,3830,3830,3830,3830,33
20250325,134600,62300466,3830,3830,3830,3830,0
20250325,134500,62300466,3830,3830,3830,3830,34
20250325,134400,62170246,3830,3830,3830,3830,4
20250325,134300,62154926,3830,3830,3830,3830,0
20250325,134200,62154926,3830,3830,3830,3830,33
20250325,134100,62028536,3835,3835,3835,3835,0
20250325,134000,62028536,3835,3835,3835,3835,35
20250325,133900,61894311,3835,3835,3835,3835,30
20250325,133800,61779261,3835,3835,3835,3835,34
20250325,133700,61648871,3835,3835,3835,3835,0
20250325,133600,61648871,3835,3835,3835,3835,0
20250325,133500,61648871,3835,3835,3835,3835,33
20250325,133400,61522316,3835,3835,3835,3835,0
20250325,133300,61522316,3835,3835,3835,3835,120
20250325,133200,61062116,3835,3835,3835,3835,0
20250325,133100,61062116,3835,3835,3835,3835,0
20250325,133000,61062116,3835,3835,3840,3835,1259
20250325,132900,56230756,3830,3830,3830,3830,0
20250325,132800,56230756,3830,3830,3830,3830,33
20250325,132700,56104366,3830,3830,3830,3830,0
20250325,132600,56104366,3830,3830,3830,3830,33
20250325,132500,55977976,3830,3830,3830,3830,0
20250325,132400,55977976,3830,3830,3830,3830,0
20250325,132300,55977976,3830,3830,3830,3830,34
20250325,132200,55847756,3835,3835,3835,3835,10
20250325,132100,55809406,3830,3830,3830,3830,33
20250325,132000,55683016,3835,3835,3835,3835,396
20250325,131900,54164356,3835,3835,3835,3835,33
20250325,131800,54037801,3835,3835,3835,3835,0
20250325,131700,54037801,3835,3835,3835,3835,0
20250325,131600,54037801,3835,3835,3835,3835,1297
20250325,131500,49063806,3835,3835,3835,3835,0
20250325,131400,49063806,3835,3835,3835,3835,33
20250325,131300,48937251,3835,3835,3835,3835,0
20250325,131200,48937251,3835,3835,3835,3835,0
20250325,131100,48937251,3835,3835,3835,3835,33
20250325,131000,48810696,3835,3835,3835,3835,0
20250325,130900,48810696,3835,3835,3835,3835,34
20250325,130800,48680306,3835,3835,3835,3835,0
20250325,130700,48680306,3835,3835,3835,3835,133
20250325,130600,48170251,3835,3835,3835,3835,0
20250325,130500,48170251,3835,3835,3835,3835,0
20250325,130400,48170251,3835,3835,3835,3835,33
20250325,130300,48043696,3835,3835,3835,3835,0
20250325,130200,48043696,3835,3835,3835,3835,34
20250325,130100,47913306,3835,3835,3835,3835,0
20250325,130000,47913306,3835,3835,3835,3835,1
20250325,125900,47909471,3835,3835,3835,3835,33
20250325,125800,47782916,3835,3835,3835,3835,200
20250325,125700,47015916,3835,3835,3835,3835,33
20250325,125600,46889361,3835,3835,3835,3835,0
20250325,125500,46889361,3835,3835,3835,3835,34
20250325,125400,46758971,3835,3835,3835,3835,0
20250325,125300,46758971,3835,3835,3835,3835,0
20250325,125200,46758971,3835,3835,3835,3835,33
20250325,125100,46632416,3835,3835,3835,3835,1338
20250325,125000,41501186,3835,3835,3835,3835,33
20250325,124900,41374631,3835,3835,3835,3835,0
20250325,124800,41374631,3835,3835,3835,3835,0
20250325,124700,41374631,3835,3835,3835,3835,234
20250325,124600,40477241,3835,3835,3835,3835,0
20250325,124500,40477241,3835,3835,3835,3835,33
20250325,124400,40350686,3835,3835,3835,3835,0
20250325,124300,40350686,3835,3835,3835,3835,33
20250325,124200,40224131,3835,3835,3835,3835,10
20250325,124100,40185781,3835,3835,3835,3835,0
20250325,124000,40185781,3835,3835,3835,3835,34
20250325,123900,40055391,3835,3835,3835,3835,0
20250325,123800,40055391,3835,3835,3835,3835,33
20250325,123700,39928836,3835,3835,3835,3835,0
20250325,123600,39928836,3835,3835,3835,3835,33
20250325,123500,39802281,3835,3835,3835,3835,0
20250325,123400,39802281,3835,3835,3835,3835,0
20250325,123300,39802281,3835,3835,3835,3835,34
20250325,123200,39671891,3835,3835,3835,3835,1336
20250325,123100,34548331,3835,3835,3835,3835,33
20250325,123000,34421776,3835,3835,3835,3835,0
20250325,122900,34421776,3835,3835,3835,3835,0
20250325,122800,34421776,3835,3835,3835,3835,33
20250325,122700,34295221,3835,3835,3835,3835,0
20250325,122600,34295221,3835,3835,3835,3835,34
20250325,122500,34164831,3835,3835,3835,3835,0
20250325,122400,34164831,3835,3835,3835,3835,33
20250325,122300,34038276,3835,3835,3835,3835,0
20250325,122200,34038276,3835,3835,3835,3835,0
20250325,122100,34038276,3835,3835,3835,3835,33
20250325,122000,33911721,3835,3835,3835,3835,0
20250325,121900,33911721,3835,3835,3835,3835,34
20250325,121800,33781331,3840,3840,3840,3840,4
20250325,121700,33765971,3835,3835,3835,3835,0
20250325,121600,33765971,3835,3835,3835,3835,33
20250325,121500,33639416,3835,3835,3835,3835,0
20250325,121400,33639416,3835,3835,3835,3835,33
20250325,121300,33512861,3835,3835,3835,3835,0
20250325,121200,33512861,3835,3840,3840,3835,1186
20250325,121100,28958911,3835,3835,3835,3835,0
20250325,121000,28958911,3835,3835,3835,3835,0
20250325,120900,28958911,3835,3835,3835,3835,34
20250325,120800,28828521,3835,3835,3835,3835,0
20250325,120700,28828521,3835,3835,3835,3835,33
20250325,120600,28701966,3835,3835,3835,3835,0
20250325,120500,28701966,3835,3835,3835,3835,0
20250325,120400,28701966,3835,3835,3835,3835,33
20250325,120300,28575411,3835,3835,3835,3835,0
20250325,120200,28575411,3835,3835,3835,3835,34
20250325,120100,28445021,3835,3835,3835,3835,0
20250325,120000,28445021,3835,3835,3835,3835,33
20250325,115900,28318466,3835,3835,3835,3835,0
20250325,115800,28318466,3835,3835,3835,3835,0
20250325,115700,28318466,3835,3835,3835,3835,33
20250325,115600,28191911,3835,3835,3835,3835,0
20250325,115500,28191911,3835,3835,3835,3835,34
20250325,115400,28061521,3835,3835,3835,3835,0
20250325,115300,28061521,3835,3835,3835,3835,33
20250325,115200,27934966,3835,3835,3835,3835,0
20250325,115100,27934966,3835,3835,3835,3835,0
20250325,115000,27934966,3835,3835,3835,3835,33
20250325,114900,27808411,3835,3835,3835,3835,0
20250325,114800,27808411,3835,3835,3835,3835,34
20250325,114700,27678021,3835,3835,3835,3835,0
20250325,114600,27678021,3835,3835,3835,3835,0
20250325,114500,27678021,3835,3835,3835,3835,33
20250325,114400,27551466,3835,3835,3835,3835,0
20250325,114300,27551466,3835,3835,3835,3835,33
20250325,114200,27424911,3835,3835,3835,3835,0
20250325,114100,27424911,3835,3835,3835,3835,34
20250325,114000,27294521,3835,3835,3835,3835,0
20250325,113900,27294521,3835,3835,3835,3835,0
20250325,113800,27294521,3835,3835,3835,3835,33
20250325,113700,27167966,3835,3835,3835,3835,0
20250325,113600,27167966,3835,3835,3835,3835,33
20250325,113500,27041411,3835,3835,3835,3835,0
20250325,113400,27041411,3835,3835,3835,3835,0
20250325,113300,27041411,3835,3835,3835,3835,34
20250325,113200,26911021,3835,3835,3835,3835,0
20250325,113100,26911021,3835,3835,3835,3835,291
20250325,113000,25795036,3835,3835,3835,3835,0
20250325,112900,25795036,3835,3837,3837,3835,33
20250325,112800,25668475,3835,3835,3835,3835,0
20250325,112700,25668475,3835,3835,3835,3835,0
20250325,112600,25668475,3835,3835,3835,3835,34
20250325,112500,25538085,3835,3835,3835,3835,0
20250325,112400,25538085,3835,3835,3835,3835,33
20250325,112300,25411530,3835,3835,3835,3835,0
20250325,112200,25411530,3835,3835,3835,3835,33
20250325,112100,25284975,3840,3840,3840,3840,1
20250325,112000,25281135,3835,3835,3835,3835,0
20250325,111900,25281135,3835,3835,3835,3835,34
20250325,111800,25150745,3835,3835,3835,3835,0
20250325,111700,25150745,3835,3835,3835,3835,33
20250325,111600,25024190,3835,3835,3835,3835,0
20250325,111500,25024190,3835,3835,3835,3835,0
20250325,111400,25024190,3835,3835,3835,3835,33
20250325,111300,24897635,3835,3835,3835,3835,0
20250325,111200,24897635,3835,3835,3835,3835,34
20250325,111100,24767245,3835,3835,3835,3835,0
20250325,111000,24767245,3835,3835,3835,3835,33
20250325,110900,24640690,3835,3835,3835,3835,0
20250325,110800,24640690,3835,3835,3835,3835,0
20250325,110700,24640690,3835,3835,3835,3835,33
20250325,110600,24514135,3835,3835,3835,3835,0
20250325,110500,24514135,3835,3835,3835,3835,34
20250325,110400,24383745,3835,3835,3835,3835,0
20250325,110300,24383745,3835,3835,3835,3835,0
20250325,110200,24383745,3835,3835,3835,3835,33
20250325,110100,24257190,3835,3835,3835,3835,0
20250325,110000,24257190,3835,3840,3840,3835,36
20250325,105900,24119115,3840,3840,3840,3840,0
20250325,105800,24119115,3840,3835,3840,3835,37
20250325,105700,23977205,3840,3840,3840,3840,100
20250325,105600,23593205,3835,3835,3835,3835,0
20250325,105500,23593205,3835,3835,3835,3835,33
20250325,105400,23466650,3835,3835,3835,3835,0
20250325,105300,23466650,3835,3835,3835,3835,33
20250325,105200,23340095,3835,3835,3835,3835,0
20250325,105100,23340095,3835,3835,3835,3835,0
20250325,105000,23340095,3835,3835,3835,3835,34
20250325,104900,23209705,3835,3835,3835,3835,100
20250325,104800,22826205,3835,3835,3835,3835,137
20250325,104700,22300810,3835,3835,3835,3835,0
20250325,104600,22300810,3835,3835,3835,3835,533
20250325,104500,20256755,3835,3825,3835,3825,915
20250325,104400,16752545,3820,3820,3820,3820,14
20250325,104300,16699065,3820,3820,3820,3820,34
20250325,104200,16569185,3820,3820,3820,3820,0
20250325,104100,16569185,3820,3820,3820,3820,67
20250325,104000,16313245,3820,3820,3820,3820,0
20250325,103900,16313245,3820,3820,3820,3820,33
20250325,103800,16187185,3825,3825,3825,3825,0
20250325,103700,16187185,3825,3825,3825,3825,0
20250325,103600,16187185,3825,3830,3830,3825,549
20250325,103500,14087255,3825,3825,3825,3825,0
20250325,103400,14087255,3825,3825,3825,3825,33
20250325,103300,13961030,3825,3825,3825,3825,0
20250325,103200,13961030,3825,3825,3825,3825,0
20250325,103100,13961030,3825,3825,3825,3825,33
20250325,103000,13834805,3825,3825,3825,3825,0
20250325,102900,13834805,3825,3825,3825,3825,34
20250325,102800,13704755,3825,3825,3825,3825,0
20250325,102700,13704755,3825,3825,3825,3825,33
20250325,102600,13578530,3825,3825,3825,3825,1
20250325,102500,13574705,3825,3825,3825,3825,0
20250325,102400,13574705,3825,3825,3825,3825,41
20250325,102300,13417880,3825,3825,3825,3825,0
20250325,102200,13417880,3825,3825,3825,3825,34
20250325,102100,13287830,3825,3825,3825,3825,0
20250325,102000,13287830,3825,3825,3825,3825,0
20250325,101900,13287830,3825,3825,3825,3825,33
20250325,101800,13161605,3830,3830,3830,3830,1
20250325,101700,13157775,3825,3825,3825,3825,67
20250325,101600,12901500,3825,3825,3825,3825,5
20250325,101500,12882375,3825,3825,3825,3825,33
20250325,101400,12756150,3835,3835,3835,3835,0
20250325,101300,12756150,3835,3835,3835,3835,0
20250325,101200,12756150,3835,3835,3835,3835,0
20250325,101100,12756150,3835,3835,3835,3835,1
20250325,101000,12752315,3830,3830,3830,3830,33
20250325,100900,12625925,3830,3825,3830,3825,61
20250325,100800,12392305,3820,3820,3820,3820,33
20250325,100700,12266245,3820,3820,3820,3820,0
20250325,100600,12266245,3820,3820,3820,3820,0
20250325,100500,12266245,3820,3820,3820,3820,34
20250325,100400,12136365,3820,3820,3820,3820,1
20250325,100300,12132545,3820,3820,3820,3820,83
20250325,100200,11815485,3820,3820,3820,3820,0
20250325,100100,11815485,3820,3820,3820,3820,0
20250325,100000,11815485,3820,3820,3820,3820,44
20250325,095900,11647405,3820,3820,3820,3820,0
20250325,095800,11647405,3820,3815,3820,3815,1252
20250325,095700,6870965,3820,3820,3820,3820,0
20250325,095600,6870965,3820,3820,3820,3820,10
20250325,095500,6832765,3820,3820,3820,3820,0
20250325,095400,6832765,3820,3820,3820,3820,15
20250325,095300,6775465,3815,3815,3815,3815,33
20250325,095200,6649570,3810,3815,3815,3810,13
20250325,095100,6599985,3820,3820,3820,3820,53
20250325,095000,6397525,3820,3820,3820,3820,0
20250325,094900,6397525,3820,3820,3820,3820,0
20250325,094800,6397525,3820,3820,3820,3820,56
20250325,094700,6183605,3820,3820,3820,3820,0
20250325,094600,6183605,3820,3820,3820,3820,26
20250325,094500,6084285,3830,3830,3830,3830,0
20250325,094400,6084285,3830,3830,3830,3830,11
20250325,094300,6042155,3835,3835,3835,3835,0
20250325,094200,6042155,3835,3835,3835,3835,0
20250325,094100,6042155,3835,3835,3835,3835,37
20250325,094000,5900260,3835,3835,3835,3835,0
20250325,093900,5900260,3835,3835,3835,3835,41
20250325,093800,5743025,3840,3840,3840,3840,0
20250325,093700,5743025,3840,3840,3840,3840,4
20250325,093600,5727665,3845,3845,3845,3845,3
20250325,093500,5716130,3845,3845,3845,3845,22
20250325,093400,5631540,3850,3850,3850,3850,0
20250325,093300,5631540,3850,3845,3850,3845,25
20250325,093200,5535295,3850,3835,3850,3835,46
20250325,093100,5358710,3835,3835,3835,3835,34
20250325,093000,5228320,3835,3835,3835,3835,0
20250325,092900,5228320,3835,3825,3835,3825,564
20250325,092800,3067120,3820,3820,3820,3820,0
20250325,092700,3067120,3820,3820,3820,3820,67
20250325,092600,2811180,3820,3820,3820,3820,0
20250325,092500,2811180,3820,3820,3820,3820,0
20250325,092400,2811180,3820,3820,3820,3820,0
20250325,092300,2811180,3820,3820,3820,3820,0
20250325,092200,2811180,3820,3820,3820,3820,0
20250325,092100,2811180,3820,3820,3820,3820,0
20250325,092000,2811180,3820,3820,3820,3820,34
20250325,091900,2681300,3830,3830,3830,3830,0
20250325,091800,2681300,3830,3830,3830,3830,0
20250325,091700,2681300,3830,3830,3830,3830,0
20250325,091600,2681300,3830,3830,3830,3830,0
20250325,091500,2681300,3830,3830,3830,3830,0
20250325,091400,2681300,3830,3830,3830,3830,0
20250325,091300,2681300,3830,3830,3830,3830,0
20250325,091200,2681300,3830,3840,3840,3830,453
20250325,091100,943250,3850,3850,3850,3850,2
20250325,091000,935550,3850,3850,3850,3850,0
20250325,090900,935550,3850,3850,3850,3850,1
20250325,090800,931700,3850,3850,3850,3850,0
20250325,090700,931700,3850,3850,3850,3850,0
20250325,090600,931700,3850,3850,3850,3850,0
20250325,090500,931700,3850,3850,3850,3850,0
20250325,090400,931700,3850,3850,3850,3850,1
20250325,090300,927850,3850,3850,3850,3850,0
20250325,090200,927850,3850,3850,3850,3850,54
20250325,090100,719950,3850,3850,3850,3850,173
20250325,090000,53900,3850,3850,3850,3850,14
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250325 213800 103749526 3850 3850 3850 3850 4233
3 20250325 213700 103749526 3850 3850 3850 3850 0
4 20250325 213600 103749526 3850 3850 3850 3850 0
5 20250325 213500 103749526 3850 3850 3850 3850 0
6 20250325 213400 103749526 3850 3850 3850 3850 0
7 20250325 213300 103749526 3850 3850 3850 3850 0
8 20250325 213200 103749526 3850 3850 3850 3850 0
9 20250325 213100 103749526 3850 3850 3850 3850 0
10 20250325 213000 103749526 3850 3850 3850 3850 0
11 20250325 212900 103749526 3850 3850 3850 3850 0
12 20250325 212800 103749526 3850 3850 3850 3850 0
13 20250325 212700 103749526 3850 3850 3850 3850 0
14 20250325 212600 103749526 3850 3850 3850 3850 0
15 20250325 212500 103749526 3850 3850 3850 3850 0
16 20250325 212400 103749526 3850 3850 3850 3850 0
17 20250325 212300 103749526 3850 3850 3850 3850 0
18 20250325 212200 103749526 3850 3850 3850 3850 0
19 20250325 212100 103749526 3850 3850 3850 3850 0
20 20250325 212000 103749526 3850 3850 3850 3850 0
21 20250325 211900 103749526 3850 3850 3850 3850 0
22 20250325 211800 103749526 3850 3850 3850 3850 0
23 20250325 211700 103749526 3850 3850 3850 3850 0
24 20250325 211600 103749526 3850 3850 3850 3850 0
25 20250325 211500 103749526 3850 3850 3850 3850 0
26 20250325 211400 103749526 3850 3850 3850 3850 0
27 20250325 211300 103749526 3850 3850 3850 3850 0
28 20250325 211200 103749526 3850 3850 3850 3850 0
29 20250325 211100 103749526 3850 3850 3850 3850 0
30 20250325 211000 103749526 3850 3850 3850 3850 0
31 20250325 210900 103749526 3850 3850 3850 3850 0
32 20250325 210800 103749526 3850 3850 3850 3850 4233
33 20250325 210700 103749526 3850 3850 3850 3850 0
34 20250325 210600 103749526 3850 3850 3850 3850 0
35 20250325 210500 103749526 3850 3850 3850 3850 0
36 20250325 210400 103749526 3850 3850 3850 3850 0
37 20250325 210300 103749526 3850 3850 3850 3850 0
38 20250325 210200 103749526 3850 3850 3850 3850 0
39 20250325 210100 103749526 3850 3850 3850 3850 0
40 20250325 210000 103749526 3850 3850 3850 3850 0
41 20250325 205900 103749526 3850 3850 3850 3850 0
42 20250325 205800 103749526 3850 3850 3850 3850 0
43 20250325 205700 103749526 3850 3850 3850 3850 0
44 20250325 205600 103749526 3850 3850 3850 3850 0
45 20250325 205500 103749526 3850 3850 3850 3850 0
46 20250325 205400 103749526 3850 3850 3850 3850 0
47 20250325 205300 103749526 3850 3850 3850 3850 0
48 20250325 205200 103749526 3850 3850 3850 3850 0
49 20250325 205100 103749526 3850 3850 3850 3850 0
50 20250325 205000 103749526 3850 3850 3850 3850 0
51 20250325 204900 103749526 3850 3850 3850 3850 0
52 20250325 204800 103749526 3850 3850 3850 3850 0
53 20250325 204700 103749526 3850 3850 3850 3850 0
54 20250325 204600 103749526 3850 3850 3850 3850 0
55 20250325 204500 103749526 3850 3850 3850 3850 0
56 20250325 204400 103749526 3850 3850 3850 3850 0
57 20250325 204300 103749526 3850 3850 3850 3850 0
58 20250325 204200 103749526 3850 3850 3850 3850 0
59 20250325 204100 103749526 3850 3850 3850 3850 0
60 20250325 204000 103749526 3850 3850 3850 3850 0
61 20250325 203900 103749526 3850 3850 3850 3850 0
62 20250325 203800 103749526 3850 3850 3850 3850 4233
63 20250325 203700 103749526 3850 3850 3850 3850 0
64 20250325 203600 103749526 3850 3850 3850 3850 0
65 20250325 203500 103749526 3850 3850 3850 3850 0
66 20250325 203400 103749526 3850 3850 3850 3850 0
67 20250325 203300 103749526 3850 3850 3850 3850 0
68 20250325 203200 103749526 3850 3850 3850 3850 0
69 20250325 203100 103749526 3850 3850 3850 3850 0
70 20250325 203000 103749526 3850 3850 3850 3850 0
71 20250325 202900 103749526 3850 3850 3850 3850 0
72 20250325 202800 103749526 3850 3850 3850 3850 0
73 20250325 202700 103749526 3850 3850 3850 3850 0
74 20250325 202600 103749526 3850 3850 3850 3850 0
75 20250325 202500 103749526 3850 3850 3850 3850 0
76 20250325 202400 103749526 3850 3850 3850 3850 0
77 20250325 202300 103749526 3850 3850 3850 3850 0
78 20250325 202200 103749526 3850 3850 3850 3850 0
79 20250325 202100 103749526 3850 3850 3850 3850 0
80 20250325 202000 103749526 3850 3850 3850 3850 0
81 20250325 201900 103749526 3850 3850 3850 3850 0
82 20250325 201800 103749526 3850 3850 3850 3850 0
83 20250325 201700 103749526 3850 3850 3850 3850 0
84 20250325 201600 103749526 3850 3850 3850 3850 0
85 20250325 201500 103749526 3850 3850 3850 3850 0
86 20250325 201400 103749526 3850 3850 3850 3850 0
87 20250325 201300 103749526 3850 3850 3850 3850 0
88 20250325 201200 103749526 3850 3850 3850 3850 0
89 20250325 201100 103749526 3850 3850 3850 3850 0
90 20250325 201000 103749526 3850 3850 3850 3850 0
91 20250325 200900 103749526 3850 3850 3850 3850 0
92 20250325 200800 103749526 3850 3850 3850 3850 4233
93 20250325 200700 103749526 3850 3850 3850 3850 0
94 20250325 200600 103749526 3850 3850 3850 3850 0
95 20250325 200500 103749526 3850 3850 3850 3850 0
96 20250325 200400 103749526 3850 3850 3850 3850 0
97 20250325 200300 103749526 3850 3850 3850 3850 0
98 20250325 200200 103749526 3850 3850 3850 3850 0
99 20250325 200100 103749526 3850 3850 3850 3850 0
100 20250325 200000 103749526 3850 3850 3850 3850 0
101 20250325 195900 103749526 3850 3850 3850 3850 0
102 20250325 195800 103749526 3850 3850 3850 3850 0
103 20250325 195700 103749526 3850 3850 3850 3850 0
104 20250325 195600 103749526 3850 3850 3850 3850 0
105 20250325 195500 103749526 3850 3850 3850 3850 0
106 20250325 195400 103749526 3850 3850 3850 3850 0
107 20250325 195300 103749526 3850 3850 3850 3850 0
108 20250325 195200 103749526 3850 3850 3850 3850 0
109 20250325 195100 103749526 3850 3850 3850 3850 0
110 20250325 195000 103749526 3850 3850 3850 3850 0
111 20250325 194900 103749526 3850 3850 3850 3850 0
112 20250325 194800 103749526 3850 3850 3850 3850 0
113 20250325 194700 103749526 3850 3850 3850 3850 0
114 20250325 194600 103749526 3850 3850 3850 3850 0
115 20250325 194500 103749526 3850 3850 3850 3850 0
116 20250325 194400 103749526 3850 3850 3850 3850 0
117 20250325 194300 103749526 3850 3850 3850 3850 0
118 20250325 194200 103749526 3850 3850 3850 3850 0
119 20250325 194100 103749526 3850 3850 3850 3850 0
120 20250325 194000 103749526 3850 3850 3850 3850 0
121 20250325 193900 103749526 3850 3850 3850 3850 0
122 20250325 193800 103749526 3850 3850 3850 3850 4233
123 20250325 193700 103749526 3850 3850 3850 3850 0
124 20250325 193600 103749526 3850 3850 3850 3850 0
125 20250325 193500 103749526 3850 3850 3850 3850 0
126 20250325 193400 103749526 3850 3850 3850 3850 0
127 20250325 193300 103749526 3850 3850 3850 3850 0
128 20250325 193200 103749526 3850 3850 3850 3850 0
129 20250325 193100 103749526 3850 3850 3850 3850 0
130 20250325 193000 103749526 3850 3850 3850 3850 0
131 20250325 192900 103749526 3850 3850 3850 3850 0
132 20250325 192800 103749526 3850 3850 3850 3850 0
133 20250325 192700 103749526 3850 3850 3850 3850 0
134 20250325 192600 103749526 3850 3850 3850 3850 0
135 20250325 192500 103749526 3850 3850 3850 3850 0
136 20250325 192400 103749526 3850 3850 3850 3850 0
137 20250325 192300 103749526 3850 3850 3850 3850 0
138 20250325 192200 103749526 3850 3850 3850 3850 0
139 20250325 192100 103749526 3850 3850 3850 3850 0
140 20250325 192000 103749526 3850 3850 3850 3850 0
141 20250325 191900 103749526 3850 3850 3850 3850 0
142 20250325 191800 103749526 3850 3850 3850 3850 0
143 20250325 191700 103749526 3850 3850 3850 3850 0
144 20250325 191600 103749526 3850 3850 3850 3850 0
145 20250325 191500 103749526 3850 3850 3850 3850 0
146 20250325 191400 103749526 3850 3850 3850 3850 0
147 20250325 191300 103749526 3850 3850 3850 3850 0
148 20250325 191200 103749526 3850 3850 3850 3850 0
149 20250325 191100 103749526 3850 3850 3850 3850 0
150 20250325 191000 103749526 3850 3850 3850 3850 0
151 20250325 190900 103749526 3850 3850 3850 3850 0
152 20250325 190800 103749526 3850 3850 3850 3850 4233
153 20250325 190700 103749526 3850 3850 3850 3850 0
154 20250325 190600 103749526 3850 3850 3850 3850 0
155 20250325 190500 103749526 3850 3850 3850 3850 0
156 20250325 190400 103749526 3850 3850 3850 3850 0
157 20250325 190300 103749526 3850 3850 3850 3850 0
158 20250325 190200 103749526 3850 3850 3850 3850 0
159 20250325 190100 103749526 3850 3850 3850 3850 0
160 20250325 190000 103749526 3850 3850 3850 3850 0
161 20250325 185900 103749526 3850 3850 3850 3850 0
162 20250325 185800 103749526 3850 3850 3850 3850 0
163 20250325 185700 103749526 3850 3850 3850 3850 0
164 20250325 185600 103749526 3850 3850 3850 3850 0
165 20250325 185500 103749526 3850 3850 3850 3850 0
166 20250325 185400 103749526 3850 3850 3850 3850 0
167 20250325 185300 103749526 3850 3850 3850 3850 0
168 20250325 185200 103749526 3850 3850 3850 3850 0
169 20250325 185100 103749526 3850 3850 3850 3850 0
170 20250325 185000 103749526 3850 3850 3850 3850 0
171 20250325 184900 103749526 3850 3850 3850 3850 0
172 20250325 184800 103749526 3850 3850 3850 3850 0
173 20250325 184700 103749526 3850 3850 3850 3850 0
174 20250325 184600 103749526 3850 3850 3850 3850 0
175 20250325 184500 103749526 3850 3850 3850 3850 0
176 20250325 184400 103749526 3850 3850 3850 3850 0
177 20250325 184300 103749526 3850 3850 3850 3850 0
178 20250325 184200 103749526 3850 3850 3850 3850 0
179 20250325 184100 103749526 3850 3850 3850 3850 0
180 20250325 184000 103749526 3850 3850 3850 3850 0
181 20250325 183900 103749526 3850 3850 3850 3850 0
182 20250325 183800 103749526 3850 3850 3850 3850 4233
183 20250325 183700 103749526 3850 3850 3850 3850 0
184 20250325 183600 103749526 3850 3850 3850 3850 0
185 20250325 183500 103749526 3850 3850 3850 3850 0
186 20250325 183400 103749526 3850 3850 3850 3850 0
187 20250325 183300 103749526 3850 3850 3850 3850 0
188 20250325 183200 103749526 3850 3850 3850 3850 0
189 20250325 183100 103749526 3850 3850 3850 3850 0
190 20250325 183000 103749526 3850 3850 3850 3850 0
191 20250325 182900 103749526 3850 3850 3850 3850 0
192 20250325 182800 103749526 3850 3850 3850 3850 0
193 20250325 182700 103749526 3850 3850 3850 3850 0
194 20250325 182600 103749526 3850 3850 3850 3850 0
195 20250325 182500 103749526 3850 3850 3850 3850 0
196 20250325 182400 103749526 3850 3850 3850 3850 0
197 20250325 182300 103749526 3850 3850 3850 3850 0
198 20250325 182200 103749526 3850 3850 3850 3850 0
199 20250325 182100 103749526 3850 3850 3850 3850 0
200 20250325 182000 103749526 3850 3850 3850 3850 0
201 20250325 181900 103749526 3850 3850 3850 3850 0
202 20250325 181800 103749526 3850 3850 3850 3850 0
203 20250325 181700 103749526 3850 3850 3850 3850 0
204 20250325 181600 103749526 3850 3850 3850 3850 0
205 20250325 181500 103749526 3850 3850 3850 3850 0
206 20250325 181400 103749526 3850 3850 3850 3850 0
207 20250325 181300 103749526 3850 3850 3850 3850 0
208 20250325 181200 103749526 3850 3850 3850 3850 0
209 20250325 181100 103749526 3850 3850 3850 3850 0
210 20250325 181000 103749526 3850 3850 3850 3850 0
211 20250325 180900 103749526 3850 3850 3850 3850 0
212 20250325 180800 103749526 3850 3850 3850 3850 4233
213 20250325 180700 103749526 3850 3850 3850 3850 0
214 20250325 180600 103749526 3850 3850 3850 3850 0
215 20250325 180500 103749526 3850 3850 3850 3850 0
216 20250325 180400 103749526 3850 3850 3850 3850 0
217 20250325 180300 103749526 3850 3850 3850 3850 0
218 20250325 180200 103749526 3850 3850 3850 3850 0
219 20250325 180100 103749526 3850 3850 3850 3850 0
220 20250325 180000 103749526 3850 3850 3850 3850 0
221 20250325 175900 103749526 3850 3850 3850 3850 0
222 20250325 175800 103749526 3850 3850 3850 3850 0
223 20250325 175700 103749526 3850 3850 3850 3850 0
224 20250325 175600 103749526 3850 3850 3850 3850 0
225 20250325 175500 103749526 3850 3850 3850 3850 0
226 20250325 175400 103749526 3850 3850 3850 3850 0
227 20250325 175300 103749526 3850 3850 3850 3850 0
228 20250325 175200 103749526 3850 3850 3850 3850 0
229 20250325 175100 103749526 3850 3850 3850 3850 0
230 20250325 175000 103749526 3850 3850 3850 3850 0
231 20250325 174900 103749526 3850 3850 3850 3850 0
232 20250325 174800 103749526 3850 3850 3850 3850 0
233 20250325 174700 103749526 3850 3850 3850 3850 0
234 20250325 174600 103749526 3850 3850 3850 3850 0
235 20250325 174500 103749526 3850 3850 3850 3850 0
236 20250325 174400 103749526 3850 3850 3850 3850 0
237 20250325 174300 103749526 3850 3850 3850 3850 0
238 20250325 174200 103749526 3850 3850 3850 3850 0
239 20250325 174100 103749526 3850 3850 3850 3850 0
240 20250325 174000 103749526 3850 3850 3850 3850 0
241 20250325 173900 103749526 3850 3850 3850 3850 0
242 20250325 173800 103749526 3850 3850 3850 3850 4233
243 20250325 173700 103749526 3850 3850 3850 3850 0
244 20250325 173600 103749526 3850 3850 3850 3850 0
245 20250325 173500 103749526 3850 3850 3850 3850 0
246 20250325 173400 103749526 3850 3850 3850 3850 0
247 20250325 173300 103749526 3850 3850 3850 3850 0
248 20250325 173200 103749526 3850 3850 3850 3850 0
249 20250325 173100 103749526 3850 3850 3850 3850 0
250 20250325 173000 103749526 3850 3850 3850 3850 0
251 20250325 172900 103749526 3850 3850 3850 3850 0
252 20250325 172800 103749526 3850 3850 3850 3850 0
253 20250325 172700 103749526 3850 3850 3850 3850 0
254 20250325 172600 103749526 3850 3850 3850 3850 0
255 20250325 172500 103749526 3850 3850 3850 3850 0
256 20250325 172400 103749526 3850 3850 3850 3850 0
257 20250325 172300 103749526 3850 3850 3850 3850 0
258 20250325 172200 103749526 3850 3850 3850 3850 0
259 20250325 172100 103749526 3850 3850 3850 3850 0
260 20250325 172000 103749526 3850 3850 3850 3850 0
261 20250325 171900 103749526 3850 3850 3850 3850 0
262 20250325 171800 103749526 3850 3850 3850 3850 0
263 20250325 171700 103749526 3850 3850 3850 3850 0
264 20250325 171600 103749526 3850 3850 3850 3850 0
265 20250325 171500 103749526 3850 3850 3850 3850 0
266 20250325 171400 103749526 3850 3850 3850 3850 0
267 20250325 171300 103749526 3850 3850 3850 3850 0
268 20250325 171200 103749526 3850 3850 3850 3850 0
269 20250325 171100 103749526 3850 3850 3850 3850 0
270 20250325 171000 103749526 3850 3850 3850 3850 0
271 20250325 170900 103749526 3850 3850 3850 3850 0
272 20250325 170800 103749526 3850 3850 3850 3850 4233
273 20250325 170700 103749526 3850 3850 3850 3850 0
274 20250325 170600 103749526 3850 3850 3850 3850 0
275 20250325 170500 103749526 3850 3850 3850 3850 0
276 20250325 170400 103749526 3850 3850 3850 3850 0
277 20250325 170300 103749526 3850 3850 3850 3850 0
278 20250325 170200 103749526 3850 3850 3850 3850 0
279 20250325 170100 103749526 3850 3850 3850 3850 0
280 20250325 170000 103749526 3850 3850 3850 3850 0
281 20250325 165900 103749526 3850 3850 3850 3850 0
282 20250325 165800 103749526 3850 3850 3850 3850 0
283 20250325 165700 103749526 3850 3850 3850 3850 0
284 20250325 165600 103749526 3850 3850 3850 3850 0
285 20250325 165500 103749526 3850 3850 3850 3850 0
286 20250325 165400 103749526 3850 3850 3850 3850 0
287 20250325 165300 103749526 3850 3850 3850 3850 0
288 20250325 165200 103749526 3850 3850 3850 3850 0
289 20250325 165100 103749526 3850 3850 3850 3850 0
290 20250325 165000 103749526 3850 3850 3850 3850 0
291 20250325 164900 103749526 3850 3850 3850 3850 0
292 20250325 164800 103749526 3850 3850 3850 3850 0
293 20250325 164700 103749526 3850 3850 3850 3850 0
294 20250325 164600 103749526 3850 3850 3850 3850 0
295 20250325 164500 103749526 3850 3850 3850 3850 0
296 20250325 164400 103749526 3850 3850 3850 3850 0
297 20250325 164300 103749526 3850 3850 3850 3850 0
298 20250325 164200 103749526 3850 3850 3850 3850 0
299 20250325 164100 103749526 3850 3850 3850 3850 0
300 20250325 164000 103749526 3850 3850 3850 3850 0
301 20250325 163900 103749526 3850 3850 3850 3850 0
302 20250325 163800 103749526 3850 3850 3850 3850 4233
303 20250325 163700 103749526 3850 3850 3850 3850 0
304 20250325 163600 103749526 3850 3850 3850 3850 0
305 20250325 163500 103749526 3850 3850 3850 3850 0
306 20250325 163400 103749526 3850 3850 3850 3850 0
307 20250325 163300 103749526 3850 3850 3850 3850 0
308 20250325 163200 103749526 3850 3850 3850 3850 0
309 20250325 163100 103749526 3850 3850 3850 3850 0
310 20250325 163000 103749526 3850 3850 3850 3850 0
311 20250325 162900 103749526 3850 3850 3850 3850 0
312 20250325 162800 103749526 3850 3850 3850 3850 0
313 20250325 162700 103749526 3850 3850 3850 3850 0
314 20250325 162600 103749526 3850 3850 3850 3850 0
315 20250325 162500 103749526 3850 3850 3850 3850 0
316 20250325 162400 103749526 3850 3850 3850 3850 0
317 20250325 162300 103749526 3850 3850 3850 3850 0
318 20250325 162200 103749526 3850 3850 3850 3850 0
319 20250325 162100 103749526 3850 3850 3850 3850 0
320 20250325 162000 103749526 3850 3850 3850 3850 0
321 20250325 161900 103749526 3850 3850 3850 3850 0
322 20250325 161800 103749526 3850 3850 3850 3850 0
323 20250325 161700 103749526 3850 3850 3850 3850 0
324 20250325 161600 103749526 3850 3850 3850 3850 0
325 20250325 161500 103749526 3850 3850 3850 3850 0
326 20250325 161400 103749526 3850 3850 3850 3850 0
327 20250325 161300 103749526 3850 3850 3850 3850 0
328 20250325 161200 103749526 3850 3850 3850 3850 0
329 20250325 161100 103749526 3850 3850 3850 3850 0
330 20250325 161000 103749526 3850 3850 3850 3850 0
331 20250325 160900 103749526 3850 3850 3850 3850 0
332 20250325 160800 103749526 3850 3850 3850 3850 4233
333 20250325 160700 103749526 3850 3850 3850 3850 0
334 20250325 160600 103749526 3850 3850 3850 3850 0
335 20250325 160500 103749526 3850 3850 3850 3850 0
336 20250325 160400 103749526 3850 3850 3850 3850 0
337 20250325 160300 103749526 3850 3850 3850 3850 0
338 20250325 160200 103749526 3850 3850 3850 3850 0
339 20250325 160100 103749526 3850 3850 3850 3850 0
340 20250325 160000 103749526 3850 3850 3850 3850 0
341 20250325 155900 103749526 3850 3850 3850 3850 0
342 20250325 155800 103749526 3850 3850 3850 3850 0
343 20250325 155700 103749526 3850 3850 3850 3850 0
344 20250325 155600 103749526 3850 3850 3850 3850 0
345 20250325 155500 103749526 3850 3850 3850 3850 0
346 20250325 155400 103749526 3850 3850 3850 3850 0
347 20250325 155300 103749526 3850 3850 3850 3850 0
348 20250325 155200 103749526 3850 3850 3850 3850 0
349 20250325 155100 103749526 3850 3850 3850 3850 0
350 20250325 155000 103749526 3850 3850 3850 3850 0
351 20250325 154900 103749526 3850 3850 3850 3850 0
352 20250325 154800 103749526 3850 3850 3850 3850 0
353 20250325 154700 103749526 3850 3850 3850 3850 0
354 20250325 154600 103749526 3850 3850 3850 3850 0
355 20250325 154500 103749526 3850 3850 3850 3850 0
356 20250325 154400 103749526 3850 3850 3850 3850 0
357 20250325 154300 103749526 3850 3850 3850 3850 0
358 20250325 154200 103749526 3850 3850 3850 3850 0
359 20250325 154100 103749526 3850 3850 3850 3850 0
360 20250325 154000 103749526 3850 3850 3850 3850 0
361 20250325 153900 103749526 3850 3850 3850 3850 0
362 20250325 153800 103749526 3850 3850 3850 3850 4233
363 20250325 153700 103749526 3850 3850 3850 3850 0
364 20250325 153600 103749526 3850 3850 3850 3850 0
365 20250325 153500 103749526 3850 3850 3850 3850 0
366 20250325 153400 103749526 3850 3850 3850 3850 0
367 20250325 153300 103749526 3850 3850 3850 3850 0
368 20250325 153200 103749526 3850 3850 3850 3850 0
369 20250325 153100 103749526 3850 3850 3850 3850 0
370 20250325 153000 103749526 3850 3850 3850 3850 4233
371 20250325 152900 87452476 3845 3845 3845 3845 0
372 20250325 152800 87452476 3845 3845 3845 3845 0
373 20250325 152700 87452476 3845 3845 3845 3845 0
374 20250325 152600 87452476 3845 3845 3845 3845 0
375 20250325 152500 87452476 3845 3845 3845 3845 0
376 20250325 152400 87452476 3845 3845 3845 3845 0
377 20250325 152300 87452476 3845 3845 3845 3845 0
378 20250325 152200 87452476 3845 3845 3845 3845 0
379 20250325 152100 87452476 3845 3845 3845 3845 0
380 20250325 152000 87452476 3845 3845 3845 3845 0
381 20250325 151900 87452476 3845 3845 3845 3845 0
382 20250325 151800 87452476 3845 3845 3845 3845 0
383 20250325 151700 87452476 3845 3845 3845 3845 282
384 20250325 151600 86368186 3840 3840 3840 3840 34
385 20250325 151500 86237626 3840 3840 3840 3840 0
386 20250325 151400 86237626 3840 3840 3840 3840 0
387 20250325 151300 86237626 3840 3840 3840 3840 666
388 20250325 151200 83680186 3840 3840 3840 3840 0
389 20250325 151100 83680186 3840 3840 3840 3840 40
390 20250325 151000 83526586 3840 3840 3840 3840 0
391 20250325 150900 83526586 3840 3840 3840 3840 0
392 20250325 150800 83526586 3840 3840 3840 3840 33
393 20250325 150700 83399866 3840 3840 3840 3840 0
394 20250325 150600 83399866 3840 3840 3840 3840 448
395 20250325 150500 81679546 3840 3842 3842 3840 1496
396 20250325 150400 75934896 3840 3840 3840 3840 33
397 20250325 150300 75808176 3840 3840 3840 3840 0
398 20250325 150200 75808176 3840 3840 3840 3840 0
399 20250325 150100 75808176 3840 3842 3842 3840 33
400 20250325 150000 75681446 3840 3840 3840 3840 0
401 20250325 145900 75681446 3840 3840 3840 3840 34
402 20250325 145800 75550886 3840 3840 3840 3840 0
403 20250325 145700 75550886 3840 3840 3840 3840 0
404 20250325 145600 75550886 3840 3840 3840 3840 33
405 20250325 145500 75424166 3840 3840 3840 3840 0
406 20250325 145400 75424166 3840 3840 3840 3840 33
407 20250325 145300 75297446 3845 3845 3845 3845 13
408 20250325 145200 75247461 3840 3840 3840 3840 34
409 20250325 145100 75116901 3840 3840 3840 3840 150
410 20250325 145000 74540901 3840 3840 3840 3840 0
411 20250325 144900 74540901 3840 3840 3840 3840 293
412 20250325 144800 73415781 3840 3840 3840 3840 0
413 20250325 144700 73415781 3840 3840 3840 3840 33
414 20250325 144600 73289061 3840 3840 3840 3840 0
415 20250325 144500 73289061 3840 3840 3840 3840 5
416 20250325 144400 73269861 3840 3840 3840 3840 34
417 20250325 144300 73139301 3840 3840 3840 3840 5
418 20250325 144200 73120101 3840 3840 3840 3840 33
419 20250325 144100 72993381 3840 3840 3840 3840 0
420 20250325 144000 72993381 3840 3840 3840 3840 33
421 20250325 143900 72866661 3845 3845 3845 3845 0
422 20250325 143800 72866661 3845 3845 3845 3845 5
423 20250325 143700 72847436 3840 3840 3840 3840 304
424 20250325 143600 71680076 3840 3840 3840 3840 0
425 20250325 143500 71680076 3840 3840 3840 3840 33
426 20250325 143400 71553356 3840 3840 3840 3840 0
427 20250325 143300 71553356 3840 3840 3840 3840 33
428 20250325 143200 71426636 3840 3840 3840 3840 438
429 20250325 143100 69744716 3835 3835 3835 3835 0
430 20250325 143000 69744716 3835 3835 3835 3835 34
431 20250325 142900 69614326 3835 3835 3835 3835 0
432 20250325 142800 69614326 3835 3835 3835 3835 33
433 20250325 142700 69487771 3835 3835 3835 3835 0
434 20250325 142600 69487771 3835 3835 3835 3835 0
435 20250325 142500 69487771 3835 3835 3835 3835 33
436 20250325 142400 69361216 3835 3835 3835 3835 0
437 20250325 142300 69361216 3835 3835 3835 3835 34
438 20250325 142200 69230826 3840 3840 3840 3840 564
439 20250325 142100 67065066 3840 3835 3840 3835 38
440 20250325 142000 66919311 3835 3835 3835 3835 0
441 20250325 141900 66919311 3835 3835 3835 3835 0
442 20250325 141800 66919311 3835 3835 3835 3835 33
443 20250325 141700 66792756 3835 3835 3835 3835 0
444 20250325 141600 66792756 3835 3835 3835 3835 34
445 20250325 141500 66662366 3835 3835 3835 3835 0
446 20250325 141400 66662366 3835 3835 3835 3835 0
447 20250325 141300 66662366 3835 3835 3835 3835 33
448 20250325 141200 66535811 3835 3835 3835 3835 0
449 20250325 141100 66535811 3835 3835 3835 3835 33
450 20250325 141000 66409256 3840 3835 3840 3835 577
451 20250325 140900 64196426 3830 3830 3830 3830 33
452 20250325 140800 64070036 3835 3835 3835 3835 0
453 20250325 140700 64070036 3835 3835 3835 3835 13
454 20250325 140600 64020181 3830 3830 3830 3830 34
455 20250325 140500 63889961 3830 3830 3830 3830 10
456 20250325 140400 63851661 3830 3830 3830 3830 83
457 20250325 140300 63533771 3835 3835 3835 3835 1
458 20250325 140200 63529936 3830 3830 3830 3830 0
459 20250325 140100 63529936 3830 3830 3835 3830 93
460 20250325 140000 63173711 3830 3830 3830 3830 0
461 20250325 135900 63173711 3830 3830 3830 3830 34
462 20250325 135800 63043491 3830 3830 3830 3830 0
463 20250325 135700 63043491 3830 3830 3830 3830 33
464 20250325 135600 62917101 3830 3830 3830 3830 0
465 20250325 135500 62917101 3830 3830 3830 3830 9
466 20250325 135400 62882631 3830 3830 3830 3830 33
467 20250325 135300 62756241 3830 3830 3830 3830 0
468 20250325 135200 62756241 3830 3835 3835 3830 35
469 20250325 135100 62622186 3830 3830 3830 3830 0
470 20250325 135000 62622186 3830 3830 3830 3830 33
471 20250325 134900 62495796 3830 3830 3830 3830 10
472 20250325 134800 62457496 3830 3830 3830 3830 8
473 20250325 134700 62426856 3830 3830 3830 3830 33
474 20250325 134600 62300466 3830 3830 3830 3830 0
475 20250325 134500 62300466 3830 3830 3830 3830 34
476 20250325 134400 62170246 3830 3830 3830 3830 4
477 20250325 134300 62154926 3830 3830 3830 3830 0
478 20250325 134200 62154926 3830 3830 3830 3830 33
479 20250325 134100 62028536 3835 3835 3835 3835 0
480 20250325 134000 62028536 3835 3835 3835 3835 35
481 20250325 133900 61894311 3835 3835 3835 3835 30
482 20250325 133800 61779261 3835 3835 3835 3835 34
483 20250325 133700 61648871 3835 3835 3835 3835 0
484 20250325 133600 61648871 3835 3835 3835 3835 0
485 20250325 133500 61648871 3835 3835 3835 3835 33
486 20250325 133400 61522316 3835 3835 3835 3835 0
487 20250325 133300 61522316 3835 3835 3835 3835 120
488 20250325 133200 61062116 3835 3835 3835 3835 0
489 20250325 133100 61062116 3835 3835 3835 3835 0
490 20250325 133000 61062116 3835 3835 3840 3835 1259
491 20250325 132900 56230756 3830 3830 3830 3830 0
492 20250325 132800 56230756 3830 3830 3830 3830 33
493 20250325 132700 56104366 3830 3830 3830 3830 0
494 20250325 132600 56104366 3830 3830 3830 3830 33
495 20250325 132500 55977976 3830 3830 3830 3830 0
496 20250325 132400 55977976 3830 3830 3830 3830 0
497 20250325 132300 55977976 3830 3830 3830 3830 34
498 20250325 132200 55847756 3835 3835 3835 3835 10
499 20250325 132100 55809406 3830 3830 3830 3830 33
500 20250325 132000 55683016 3835 3835 3835 3835 396
501 20250325 131900 54164356 3835 3835 3835 3835 33
502 20250325 131800 54037801 3835 3835 3835 3835 0
503 20250325 131700 54037801 3835 3835 3835 3835 0
504 20250325 131600 54037801 3835 3835 3835 3835 1297
505 20250325 131500 49063806 3835 3835 3835 3835 0
506 20250325 131400 49063806 3835 3835 3835 3835 33
507 20250325 131300 48937251 3835 3835 3835 3835 0
508 20250325 131200 48937251 3835 3835 3835 3835 0
509 20250325 131100 48937251 3835 3835 3835 3835 33
510 20250325 131000 48810696 3835 3835 3835 3835 0
511 20250325 130900 48810696 3835 3835 3835 3835 34
512 20250325 130800 48680306 3835 3835 3835 3835 0
513 20250325 130700 48680306 3835 3835 3835 3835 133
514 20250325 130600 48170251 3835 3835 3835 3835 0
515 20250325 130500 48170251 3835 3835 3835 3835 0
516 20250325 130400 48170251 3835 3835 3835 3835 33
517 20250325 130300 48043696 3835 3835 3835 3835 0
518 20250325 130200 48043696 3835 3835 3835 3835 34
519 20250325 130100 47913306 3835 3835 3835 3835 0
520 20250325 130000 47913306 3835 3835 3835 3835 1
521 20250325 125900 47909471 3835 3835 3835 3835 33
522 20250325 125800 47782916 3835 3835 3835 3835 200
523 20250325 125700 47015916 3835 3835 3835 3835 33
524 20250325 125600 46889361 3835 3835 3835 3835 0
525 20250325 125500 46889361 3835 3835 3835 3835 34
526 20250325 125400 46758971 3835 3835 3835 3835 0
527 20250325 125300 46758971 3835 3835 3835 3835 0
528 20250325 125200 46758971 3835 3835 3835 3835 33
529 20250325 125100 46632416 3835 3835 3835 3835 1338
530 20250325 125000 41501186 3835 3835 3835 3835 33
531 20250325 124900 41374631 3835 3835 3835 3835 0
532 20250325 124800 41374631 3835 3835 3835 3835 0
533 20250325 124700 41374631 3835 3835 3835 3835 234
534 20250325 124600 40477241 3835 3835 3835 3835 0
535 20250325 124500 40477241 3835 3835 3835 3835 33
536 20250325 124400 40350686 3835 3835 3835 3835 0
537 20250325 124300 40350686 3835 3835 3835 3835 33
538 20250325 124200 40224131 3835 3835 3835 3835 10
539 20250325 124100 40185781 3835 3835 3835 3835 0
540 20250325 124000 40185781 3835 3835 3835 3835 34
541 20250325 123900 40055391 3835 3835 3835 3835 0
542 20250325 123800 40055391 3835 3835 3835 3835 33
543 20250325 123700 39928836 3835 3835 3835 3835 0
544 20250325 123600 39928836 3835 3835 3835 3835 33
545 20250325 123500 39802281 3835 3835 3835 3835 0
546 20250325 123400 39802281 3835 3835 3835 3835 0
547 20250325 123300 39802281 3835 3835 3835 3835 34
548 20250325 123200 39671891 3835 3835 3835 3835 1336
549 20250325 123100 34548331 3835 3835 3835 3835 33
550 20250325 123000 34421776 3835 3835 3835 3835 0
551 20250325 122900 34421776 3835 3835 3835 3835 0
552 20250325 122800 34421776 3835 3835 3835 3835 33
553 20250325 122700 34295221 3835 3835 3835 3835 0
554 20250325 122600 34295221 3835 3835 3835 3835 34
555 20250325 122500 34164831 3835 3835 3835 3835 0
556 20250325 122400 34164831 3835 3835 3835 3835 33
557 20250325 122300 34038276 3835 3835 3835 3835 0
558 20250325 122200 34038276 3835 3835 3835 3835 0
559 20250325 122100 34038276 3835 3835 3835 3835 33
560 20250325 122000 33911721 3835 3835 3835 3835 0
561 20250325 121900 33911721 3835 3835 3835 3835 34
562 20250325 121800 33781331 3840 3840 3840 3840 4
563 20250325 121700 33765971 3835 3835 3835 3835 0
564 20250325 121600 33765971 3835 3835 3835 3835 33
565 20250325 121500 33639416 3835 3835 3835 3835 0
566 20250325 121400 33639416 3835 3835 3835 3835 33
567 20250325 121300 33512861 3835 3835 3835 3835 0
568 20250325 121200 33512861 3835 3840 3840 3835 1186
569 20250325 121100 28958911 3835 3835 3835 3835 0
570 20250325 121000 28958911 3835 3835 3835 3835 0
571 20250325 120900 28958911 3835 3835 3835 3835 34
572 20250325 120800 28828521 3835 3835 3835 3835 0
573 20250325 120700 28828521 3835 3835 3835 3835 33
574 20250325 120600 28701966 3835 3835 3835 3835 0
575 20250325 120500 28701966 3835 3835 3835 3835 0
576 20250325 120400 28701966 3835 3835 3835 3835 33
577 20250325 120300 28575411 3835 3835 3835 3835 0
578 20250325 120200 28575411 3835 3835 3835 3835 34
579 20250325 120100 28445021 3835 3835 3835 3835 0
580 20250325 120000 28445021 3835 3835 3835 3835 33
581 20250325 115900 28318466 3835 3835 3835 3835 0
582 20250325 115800 28318466 3835 3835 3835 3835 0
583 20250325 115700 28318466 3835 3835 3835 3835 33
584 20250325 115600 28191911 3835 3835 3835 3835 0
585 20250325 115500 28191911 3835 3835 3835 3835 34
586 20250325 115400 28061521 3835 3835 3835 3835 0
587 20250325 115300 28061521 3835 3835 3835 3835 33
588 20250325 115200 27934966 3835 3835 3835 3835 0
589 20250325 115100 27934966 3835 3835 3835 3835 0
590 20250325 115000 27934966 3835 3835 3835 3835 33
591 20250325 114900 27808411 3835 3835 3835 3835 0
592 20250325 114800 27808411 3835 3835 3835 3835 34
593 20250325 114700 27678021 3835 3835 3835 3835 0
594 20250325 114600 27678021 3835 3835 3835 3835 0
595 20250325 114500 27678021 3835 3835 3835 3835 33
596 20250325 114400 27551466 3835 3835 3835 3835 0
597 20250325 114300 27551466 3835 3835 3835 3835 33
598 20250325 114200 27424911 3835 3835 3835 3835 0
599 20250325 114100 27424911 3835 3835 3835 3835 34
600 20250325 114000 27294521 3835 3835 3835 3835 0
601 20250325 113900 27294521 3835 3835 3835 3835 0
602 20250325 113800 27294521 3835 3835 3835 3835 33
603 20250325 113700 27167966 3835 3835 3835 3835 0
604 20250325 113600 27167966 3835 3835 3835 3835 33
605 20250325 113500 27041411 3835 3835 3835 3835 0
606 20250325 113400 27041411 3835 3835 3835 3835 0
607 20250325 113300 27041411 3835 3835 3835 3835 34
608 20250325 113200 26911021 3835 3835 3835 3835 0
609 20250325 113100 26911021 3835 3835 3835 3835 291
610 20250325 113000 25795036 3835 3835 3835 3835 0
611 20250325 112900 25795036 3835 3837 3837 3835 33
612 20250325 112800 25668475 3835 3835 3835 3835 0
613 20250325 112700 25668475 3835 3835 3835 3835 0
614 20250325 112600 25668475 3835 3835 3835 3835 34
615 20250325 112500 25538085 3835 3835 3835 3835 0
616 20250325 112400 25538085 3835 3835 3835 3835 33
617 20250325 112300 25411530 3835 3835 3835 3835 0
618 20250325 112200 25411530 3835 3835 3835 3835 33
619 20250325 112100 25284975 3840 3840 3840 3840 1
620 20250325 112000 25281135 3835 3835 3835 3835 0
621 20250325 111900 25281135 3835 3835 3835 3835 34
622 20250325 111800 25150745 3835 3835 3835 3835 0
623 20250325 111700 25150745 3835 3835 3835 3835 33
624 20250325 111600 25024190 3835 3835 3835 3835 0
625 20250325 111500 25024190 3835 3835 3835 3835 0
626 20250325 111400 25024190 3835 3835 3835 3835 33
627 20250325 111300 24897635 3835 3835 3835 3835 0
628 20250325 111200 24897635 3835 3835 3835 3835 34
629 20250325 111100 24767245 3835 3835 3835 3835 0
630 20250325 111000 24767245 3835 3835 3835 3835 33
631 20250325 110900 24640690 3835 3835 3835 3835 0
632 20250325 110800 24640690 3835 3835 3835 3835 0
633 20250325 110700 24640690 3835 3835 3835 3835 33
634 20250325 110600 24514135 3835 3835 3835 3835 0
635 20250325 110500 24514135 3835 3835 3835 3835 34
636 20250325 110400 24383745 3835 3835 3835 3835 0
637 20250325 110300 24383745 3835 3835 3835 3835 0
638 20250325 110200 24383745 3835 3835 3835 3835 33
639 20250325 110100 24257190 3835 3835 3835 3835 0
640 20250325 110000 24257190 3835 3840 3840 3835 36
641 20250325 105900 24119115 3840 3840 3840 3840 0
642 20250325 105800 24119115 3840 3835 3840 3835 37
643 20250325 105700 23977205 3840 3840 3840 3840 100
644 20250325 105600 23593205 3835 3835 3835 3835 0
645 20250325 105500 23593205 3835 3835 3835 3835 33
646 20250325 105400 23466650 3835 3835 3835 3835 0
647 20250325 105300 23466650 3835 3835 3835 3835 33
648 20250325 105200 23340095 3835 3835 3835 3835 0
649 20250325 105100 23340095 3835 3835 3835 3835 0
650 20250325 105000 23340095 3835 3835 3835 3835 34
651 20250325 104900 23209705 3835 3835 3835 3835 100
652 20250325 104800 22826205 3835 3835 3835 3835 137
653 20250325 104700 22300810 3835 3835 3835 3835 0
654 20250325 104600 22300810 3835 3835 3835 3835 533
655 20250325 104500 20256755 3835 3825 3835 3825 915
656 20250325 104400 16752545 3820 3820 3820 3820 14
657 20250325 104300 16699065 3820 3820 3820 3820 34
658 20250325 104200 16569185 3820 3820 3820 3820 0
659 20250325 104100 16569185 3820 3820 3820 3820 67
660 20250325 104000 16313245 3820 3820 3820 3820 0
661 20250325 103900 16313245 3820 3820 3820 3820 33
662 20250325 103800 16187185 3825 3825 3825 3825 0
663 20250325 103700 16187185 3825 3825 3825 3825 0
664 20250325 103600 16187185 3825 3830 3830 3825 549
665 20250325 103500 14087255 3825 3825 3825 3825 0
666 20250325 103400 14087255 3825 3825 3825 3825 33
667 20250325 103300 13961030 3825 3825 3825 3825 0
668 20250325 103200 13961030 3825 3825 3825 3825 0
669 20250325 103100 13961030 3825 3825 3825 3825 33
670 20250325 103000 13834805 3825 3825 3825 3825 0
671 20250325 102900 13834805 3825 3825 3825 3825 34
672 20250325 102800 13704755 3825 3825 3825 3825 0
673 20250325 102700 13704755 3825 3825 3825 3825 33
674 20250325 102600 13578530 3825 3825 3825 3825 1
675 20250325 102500 13574705 3825 3825 3825 3825 0
676 20250325 102400 13574705 3825 3825 3825 3825 41
677 20250325 102300 13417880 3825 3825 3825 3825 0
678 20250325 102200 13417880 3825 3825 3825 3825 34
679 20250325 102100 13287830 3825 3825 3825 3825 0
680 20250325 102000 13287830 3825 3825 3825 3825 0
681 20250325 101900 13287830 3825 3825 3825 3825 33
682 20250325 101800 13161605 3830 3830 3830 3830 1
683 20250325 101700 13157775 3825 3825 3825 3825 67
684 20250325 101600 12901500 3825 3825 3825 3825 5
685 20250325 101500 12882375 3825 3825 3825 3825 33
686 20250325 101400 12756150 3835 3835 3835 3835 0
687 20250325 101300 12756150 3835 3835 3835 3835 0
688 20250325 101200 12756150 3835 3835 3835 3835 0
689 20250325 101100 12756150 3835 3835 3835 3835 1
690 20250325 101000 12752315 3830 3830 3830 3830 33
691 20250325 100900 12625925 3830 3825 3830 3825 61
692 20250325 100800 12392305 3820 3820 3820 3820 33
693 20250325 100700 12266245 3820 3820 3820 3820 0
694 20250325 100600 12266245 3820 3820 3820 3820 0
695 20250325 100500 12266245 3820 3820 3820 3820 34
696 20250325 100400 12136365 3820 3820 3820 3820 1
697 20250325 100300 12132545 3820 3820 3820 3820 83
698 20250325 100200 11815485 3820 3820 3820 3820 0
699 20250325 100100 11815485 3820 3820 3820 3820 0
700 20250325 100000 11815485 3820 3820 3820 3820 44
701 20250325 095900 11647405 3820 3820 3820 3820 0
702 20250325 095800 11647405 3820 3815 3820 3815 1252
703 20250325 095700 6870965 3820 3820 3820 3820 0
704 20250325 095600 6870965 3820 3820 3820 3820 10
705 20250325 095500 6832765 3820 3820 3820 3820 0
706 20250325 095400 6832765 3820 3820 3820 3820 15
707 20250325 095300 6775465 3815 3815 3815 3815 33
708 20250325 095200 6649570 3810 3815 3815 3810 13
709 20250325 095100 6599985 3820 3820 3820 3820 53
710 20250325 095000 6397525 3820 3820 3820 3820 0
711 20250325 094900 6397525 3820 3820 3820 3820 0
712 20250325 094800 6397525 3820 3820 3820 3820 56
713 20250325 094700 6183605 3820 3820 3820 3820 0
714 20250325 094600 6183605 3820 3820 3820 3820 26
715 20250325 094500 6084285 3830 3830 3830 3830 0
716 20250325 094400 6084285 3830 3830 3830 3830 11
717 20250325 094300 6042155 3835 3835 3835 3835 0
718 20250325 094200 6042155 3835 3835 3835 3835 0
719 20250325 094100 6042155 3835 3835 3835 3835 37
720 20250325 094000 5900260 3835 3835 3835 3835 0
721 20250325 093900 5900260 3835 3835 3835 3835 41
722 20250325 093800 5743025 3840 3840 3840 3840 0
723 20250325 093700 5743025 3840 3840 3840 3840 4
724 20250325 093600 5727665 3845 3845 3845 3845 3
725 20250325 093500 5716130 3845 3845 3845 3845 22
726 20250325 093400 5631540 3850 3850 3850 3850 0
727 20250325 093300 5631540 3850 3845 3850 3845 25
728 20250325 093200 5535295 3850 3835 3850 3835 46
729 20250325 093100 5358710 3835 3835 3835 3835 34
730 20250325 093000 5228320 3835 3835 3835 3835 0
731 20250325 092900 5228320 3835 3825 3835 3825 564
732 20250325 092800 3067120 3820 3820 3820 3820 0
733 20250325 092700 3067120 3820 3820 3820 3820 67
734 20250325 092600 2811180 3820 3820 3820 3820 0
735 20250325 092500 2811180 3820 3820 3820 3820 0
736 20250325 092400 2811180 3820 3820 3820 3820 0
737 20250325 092300 2811180 3820 3820 3820 3820 0
738 20250325 092200 2811180 3820 3820 3820 3820 0
739 20250325 092100 2811180 3820 3820 3820 3820 0
740 20250325 092000 2811180 3820 3820 3820 3820 34
741 20250325 091900 2681300 3830 3830 3830 3830 0
742 20250325 091800 2681300 3830 3830 3830 3830 0
743 20250325 091700 2681300 3830 3830 3830 3830 0
744 20250325 091600 2681300 3830 3830 3830 3830 0
745 20250325 091500 2681300 3830 3830 3830 3830 0
746 20250325 091400 2681300 3830 3830 3830 3830 0
747 20250325 091300 2681300 3830 3830 3830 3830 0
748 20250325 091200 2681300 3830 3840 3840 3830 453
749 20250325 091100 943250 3850 3850 3850 3850 2
750 20250325 091000 935550 3850 3850 3850 3850 0
751 20250325 090900 935550 3850 3850 3850 3850 1
752 20250325 090800 931700 3850 3850 3850 3850 0
753 20250325 090700 931700 3850 3850 3850 3850 0
754 20250325 090600 931700 3850 3850 3850 3850 0
755 20250325 090500 931700 3850 3850 3850 3850 0
756 20250325 090400 931700 3850 3850 3850 3850 1
757 20250325 090300 927850 3850 3850 3850 3850 0
758 20250325 090200 927850 3850 3850 3850 3850 54
759 20250325 090100 719950 3850 3850 3850 3850 173
760 20250325 090000 53900 3850 3850 3850 3850 14

759
432320/min/candle-20250326.csv Normal file
View File

@@ -0,0 +1,759 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250326,213700,124336444,3845,3845,3845,3845,3382
20250326,213600,124336444,3845,3845,3845,3845,0
20250326,213500,124336444,3845,3845,3845,3845,0
20250326,213400,124336444,3845,3845,3845,3845,0
20250326,213300,124336444,3845,3845,3845,3845,0
20250326,213200,124336444,3845,3845,3845,3845,0
20250326,213100,124336444,3845,3845,3845,3845,0
20250326,213000,124336444,3845,3845,3845,3845,0
20250326,212900,124336444,3845,3845,3845,3845,0
20250326,212800,124336444,3845,3845,3845,3845,0
20250326,212700,124336444,3845,3845,3845,3845,0
20250326,212600,124336444,3845,3845,3845,3845,0
20250326,212500,124336444,3845,3845,3845,3845,0
20250326,212400,124336444,3845,3845,3845,3845,0
20250326,212300,124336444,3845,3845,3845,3845,0
20250326,212200,124336444,3845,3845,3845,3845,0
20250326,212100,124336444,3845,3845,3845,3845,0
20250326,212000,124336444,3845,3845,3845,3845,0
20250326,211900,124336444,3845,3845,3845,3845,0
20250326,211800,124336444,3845,3845,3845,3845,0
20250326,211700,124336444,3845,3845,3845,3845,0
20250326,211600,124336444,3845,3845,3845,3845,0
20250326,211500,124336444,3845,3845,3845,3845,0
20250326,211400,124336444,3845,3845,3845,3845,0
20250326,211300,124336444,3845,3845,3845,3845,0
20250326,211200,124336444,3845,3845,3845,3845,0
20250326,211100,124336444,3845,3845,3845,3845,0
20250326,211000,124336444,3845,3845,3845,3845,0
20250326,210900,124336444,3845,3845,3845,3845,0
20250326,210800,124336444,3845,3845,3845,3845,0
20250326,210700,124336444,3845,3845,3845,3845,3382
20250326,210600,124336444,3845,3845,3845,3845,0
20250326,210500,124336444,3845,3845,3845,3845,0
20250326,210400,124336444,3845,3845,3845,3845,0
20250326,210300,124336444,3845,3845,3845,3845,0
20250326,210200,124336444,3845,3845,3845,3845,0
20250326,210100,124336444,3845,3845,3845,3845,0
20250326,210000,124336444,3845,3845,3845,3845,0
20250326,205900,124336444,3845,3845,3845,3845,0
20250326,205800,124336444,3845,3845,3845,3845,0
20250326,205700,124336444,3845,3845,3845,3845,0
20250326,205600,124336444,3845,3845,3845,3845,0
20250326,205500,124336444,3845,3845,3845,3845,0
20250326,205400,124336444,3845,3845,3845,3845,0
20250326,205300,124336444,3845,3845,3845,3845,0
20250326,205200,124336444,3845,3845,3845,3845,0
20250326,205100,124336444,3845,3845,3845,3845,0
20250326,205000,124336444,3845,3845,3845,3845,0
20250326,204900,124336444,3845,3845,3845,3845,0
20250326,204800,124336444,3845,3845,3845,3845,0
20250326,204700,124336444,3845,3845,3845,3845,0
20250326,204600,124336444,3845,3845,3845,3845,0
20250326,204500,124336444,3845,3845,3845,3845,0
20250326,204400,124336444,3845,3845,3845,3845,0
20250326,204300,124336444,3845,3845,3845,3845,0
20250326,204200,124336444,3845,3845,3845,3845,0
20250326,204100,124336444,3845,3845,3845,3845,0
20250326,204000,124336444,3845,3845,3845,3845,0
20250326,203900,124336444,3845,3845,3845,3845,0
20250326,203800,124336444,3845,3845,3845,3845,0
20250326,203700,124336444,3845,3845,3845,3845,3382
20250326,203600,124336444,3845,3845,3845,3845,0
20250326,203500,124336444,3845,3845,3845,3845,0
20250326,203400,124336444,3845,3845,3845,3845,0
20250326,203300,124336444,3845,3845,3845,3845,0
20250326,203200,124336444,3845,3845,3845,3845,0
20250326,203100,124336444,3845,3845,3845,3845,0
20250326,203000,124336444,3845,3845,3845,3845,0
20250326,202900,124336444,3845,3845,3845,3845,0
20250326,202800,124336444,3845,3845,3845,3845,0
20250326,202700,124336444,3845,3845,3845,3845,0
20250326,202600,124336444,3845,3845,3845,3845,0
20250326,202500,124336444,3845,3845,3845,3845,0
20250326,202400,124336444,3845,3845,3845,3845,0
20250326,202300,124336444,3845,3845,3845,3845,0
20250326,202200,124336444,3845,3845,3845,3845,0
20250326,202100,124336444,3845,3845,3845,3845,0
20250326,202000,124336444,3845,3845,3845,3845,0
20250326,201900,124336444,3845,3845,3845,3845,0
20250326,201800,124336444,3845,3845,3845,3845,0
20250326,201700,124336444,3845,3845,3845,3845,0
20250326,201600,124336444,3845,3845,3845,3845,0
20250326,201500,124336444,3845,3845,3845,3845,0
20250326,201400,124336444,3845,3845,3845,3845,0
20250326,201300,124336444,3845,3845,3845,3845,0
20250326,201200,124336444,3845,3845,3845,3845,0
20250326,201100,124336444,3845,3845,3845,3845,0
20250326,201000,124336444,3845,3845,3845,3845,0
20250326,200900,124336444,3845,3845,3845,3845,0
20250326,200800,124336444,3845,3845,3845,3845,0
20250326,200700,124336444,3845,3845,3845,3845,3382
20250326,200600,124336444,3845,3845,3845,3845,0
20250326,200500,124336444,3845,3845,3845,3845,0
20250326,200400,124336444,3845,3845,3845,3845,0
20250326,200300,124336444,3845,3845,3845,3845,0
20250326,200200,124336444,3845,3845,3845,3845,0
20250326,200100,124336444,3845,3845,3845,3845,0
20250326,200000,124336444,3845,3845,3845,3845,0
20250326,195900,124336444,3845,3845,3845,3845,0
20250326,195800,124336444,3845,3845,3845,3845,0
20250326,195700,124336444,3845,3845,3845,3845,0
20250326,195600,124336444,3845,3845,3845,3845,0
20250326,195500,124336444,3845,3845,3845,3845,0
20250326,195400,124336444,3845,3845,3845,3845,0
20250326,195300,124336444,3845,3845,3845,3845,0
20250326,195200,124336444,3845,3845,3845,3845,0
20250326,195100,124336444,3845,3845,3845,3845,0
20250326,195000,124336444,3845,3845,3845,3845,0
20250326,194900,124336444,3845,3845,3845,3845,0
20250326,194800,124336444,3845,3845,3845,3845,0
20250326,194700,124336444,3845,3845,3845,3845,0
20250326,194600,124336444,3845,3845,3845,3845,0
20250326,194500,124336444,3845,3845,3845,3845,0
20250326,194400,124336444,3845,3845,3845,3845,0
20250326,194300,124336444,3845,3845,3845,3845,0
20250326,194200,124336444,3845,3845,3845,3845,0
20250326,194100,124336444,3845,3845,3845,3845,0
20250326,194000,124336444,3845,3845,3845,3845,0
20250326,193900,124336444,3845,3845,3845,3845,0
20250326,193800,124336444,3845,3845,3845,3845,0
20250326,193700,124336444,3845,3845,3845,3845,3382
20250326,193600,124336444,3845,3845,3845,3845,0
20250326,193500,124336444,3845,3845,3845,3845,0
20250326,193400,124336444,3845,3845,3845,3845,0
20250326,193300,124336444,3845,3845,3845,3845,0
20250326,193200,124336444,3845,3845,3845,3845,0
20250326,193100,124336444,3845,3845,3845,3845,0
20250326,193000,124336444,3845,3845,3845,3845,0
20250326,192900,124336444,3845,3845,3845,3845,0
20250326,192800,124336444,3845,3845,3845,3845,0
20250326,192700,124336444,3845,3845,3845,3845,0
20250326,192600,124336444,3845,3845,3845,3845,0
20250326,192500,124336444,3845,3845,3845,3845,0
20250326,192400,124336444,3845,3845,3845,3845,0
20250326,192300,124336444,3845,3845,3845,3845,0
20250326,192200,124336444,3845,3845,3845,3845,0
20250326,192100,124336444,3845,3845,3845,3845,0
20250326,192000,124336444,3845,3845,3845,3845,0
20250326,191900,124336444,3845,3845,3845,3845,0
20250326,191800,124336444,3845,3845,3845,3845,0
20250326,191700,124336444,3845,3845,3845,3845,0
20250326,191600,124336444,3845,3845,3845,3845,0
20250326,191500,124336444,3845,3845,3845,3845,0
20250326,191400,124336444,3845,3845,3845,3845,0
20250326,191300,124336444,3845,3845,3845,3845,0
20250326,191200,124336444,3845,3845,3845,3845,0
20250326,191100,124336444,3845,3845,3845,3845,0
20250326,191000,124336444,3845,3845,3845,3845,0
20250326,190900,124336444,3845,3845,3845,3845,0
20250326,190800,124336444,3845,3845,3845,3845,0
20250326,190700,124336444,3845,3845,3845,3845,3382
20250326,190600,124336444,3845,3845,3845,3845,0
20250326,190500,124336444,3845,3845,3845,3845,0
20250326,190400,124336444,3845,3845,3845,3845,0
20250326,190300,124336444,3845,3845,3845,3845,0
20250326,190200,124336444,3845,3845,3845,3845,0
20250326,190100,124336444,3845,3845,3845,3845,0
20250326,190000,124336444,3845,3845,3845,3845,0
20250326,185900,124336444,3845,3845,3845,3845,0
20250326,185800,124336444,3845,3845,3845,3845,0
20250326,185700,124336444,3845,3845,3845,3845,0
20250326,185600,124336444,3845,3845,3845,3845,0
20250326,185500,124336444,3845,3845,3845,3845,0
20250326,185400,124336444,3845,3845,3845,3845,0
20250326,185300,124336444,3845,3845,3845,3845,0
20250326,185200,124336444,3845,3845,3845,3845,0
20250326,185100,124336444,3845,3845,3845,3845,0
20250326,185000,124336444,3845,3845,3845,3845,0
20250326,184900,124336444,3845,3845,3845,3845,0
20250326,184800,124336444,3845,3845,3845,3845,0
20250326,184700,124336444,3845,3845,3845,3845,0
20250326,184600,124336444,3845,3845,3845,3845,0
20250326,184500,124336444,3845,3845,3845,3845,0
20250326,184400,124336444,3845,3845,3845,3845,0
20250326,184300,124336444,3845,3845,3845,3845,0
20250326,184200,124336444,3845,3845,3845,3845,0
20250326,184100,124336444,3845,3845,3845,3845,0
20250326,184000,124336444,3845,3845,3845,3845,0
20250326,183900,124336444,3845,3845,3845,3845,0
20250326,183800,124336444,3845,3845,3845,3845,0
20250326,183700,124336444,3845,3845,3845,3845,3382
20250326,183600,124336444,3845,3845,3845,3845,0
20250326,183500,124336444,3845,3845,3845,3845,0
20250326,183400,124336444,3845,3845,3845,3845,0
20250326,183300,124336444,3845,3845,3845,3845,0
20250326,183200,124336444,3845,3845,3845,3845,0
20250326,183100,124336444,3845,3845,3845,3845,0
20250326,183000,124336444,3845,3845,3845,3845,0
20250326,182900,124336444,3845,3845,3845,3845,0
20250326,182800,124336444,3845,3845,3845,3845,0
20250326,182700,124336444,3845,3845,3845,3845,0
20250326,182600,124336444,3845,3845,3845,3845,0
20250326,182500,124336444,3845,3845,3845,3845,0
20250326,182400,124336444,3845,3845,3845,3845,0
20250326,182300,124336444,3845,3845,3845,3845,0
20250326,182200,124336444,3845,3845,3845,3845,0
20250326,182100,124336444,3845,3845,3845,3845,0
20250326,182000,124336444,3845,3845,3845,3845,0
20250326,181900,124336444,3845,3845,3845,3845,0
20250326,181800,124336444,3845,3845,3845,3845,0
20250326,181700,124336444,3845,3845,3845,3845,0
20250326,181600,124336444,3845,3845,3845,3845,0
20250326,181500,124336444,3845,3845,3845,3845,0
20250326,181400,124336444,3845,3845,3845,3845,0
20250326,181300,124336444,3845,3845,3845,3845,0
20250326,181200,124336444,3845,3845,3845,3845,0
20250326,181100,124336444,3845,3845,3845,3845,0
20250326,181000,124336444,3845,3845,3845,3845,0
20250326,180900,124336444,3845,3845,3845,3845,0
20250326,180800,124336444,3845,3845,3845,3845,0
20250326,180700,124336444,3845,3845,3845,3845,3382
20250326,180600,124336444,3845,3845,3845,3845,0
20250326,180500,124336444,3845,3845,3845,3845,0
20250326,180400,124336444,3845,3845,3845,3845,0
20250326,180300,124336444,3845,3845,3845,3845,0
20250326,180200,124336444,3845,3845,3845,3845,0
20250326,180100,124336444,3845,3845,3845,3845,0
20250326,180000,124336444,3845,3845,3845,3845,0
20250326,175900,124336444,3845,3845,3845,3845,0
20250326,175800,124336444,3845,3845,3845,3845,0
20250326,175700,124336444,3845,3845,3845,3845,0
20250326,175600,124336444,3845,3845,3845,3845,0
20250326,175500,124336444,3845,3845,3845,3845,0
20250326,175400,124336444,3845,3845,3845,3845,0
20250326,175300,124336444,3845,3845,3845,3845,0
20250326,175200,124336444,3845,3845,3845,3845,0
20250326,175100,124336444,3845,3845,3845,3845,0
20250326,175000,124336444,3845,3845,3845,3845,0
20250326,174900,124336444,3845,3845,3845,3845,0
20250326,174800,124336444,3845,3845,3845,3845,0
20250326,174700,124336444,3845,3845,3845,3845,0
20250326,174600,124336444,3845,3845,3845,3845,0
20250326,174500,124336444,3845,3845,3845,3845,0
20250326,174400,124336444,3845,3845,3845,3845,0
20250326,174300,124336444,3845,3845,3845,3845,0
20250326,174200,124336444,3845,3845,3845,3845,0
20250326,174100,124336444,3845,3845,3845,3845,0
20250326,174000,124336444,3845,3845,3845,3845,0
20250326,173900,124336444,3845,3845,3845,3845,0
20250326,173800,124336444,3845,3845,3845,3845,0
20250326,173700,124336444,3845,3845,3845,3845,3382
20250326,173600,124336444,3845,3845,3845,3845,0
20250326,173500,124336444,3845,3845,3845,3845,0
20250326,173400,124336444,3845,3845,3845,3845,0
20250326,173300,124336444,3845,3845,3845,3845,0
20250326,173200,124336444,3845,3845,3845,3845,0
20250326,173100,124336444,3845,3845,3845,3845,0
20250326,173000,124336444,3845,3845,3845,3845,0
20250326,172900,124336444,3845,3845,3845,3845,0
20250326,172800,124336444,3845,3845,3845,3845,0
20250326,172700,124336444,3845,3845,3845,3845,0
20250326,172600,124336444,3845,3845,3845,3845,0
20250326,172500,124336444,3845,3845,3845,3845,0
20250326,172400,124336444,3845,3845,3845,3845,0
20250326,172300,124336444,3845,3845,3845,3845,0
20250326,172200,124336444,3845,3845,3845,3845,0
20250326,172100,124336444,3845,3845,3845,3845,0
20250326,172000,124336444,3845,3845,3845,3845,0
20250326,171900,124336444,3845,3845,3845,3845,0
20250326,171800,124336444,3845,3845,3845,3845,0
20250326,171700,124336444,3845,3845,3845,3845,0
20250326,171600,124336444,3845,3845,3845,3845,0
20250326,171500,124336444,3845,3845,3845,3845,0
20250326,171400,124336444,3845,3845,3845,3845,0
20250326,171300,124336444,3845,3845,3845,3845,0
20250326,171200,124336444,3845,3845,3845,3845,0
20250326,171100,124336444,3845,3845,3845,3845,0
20250326,171000,124336444,3845,3845,3845,3845,0
20250326,170900,124336444,3845,3845,3845,3845,0
20250326,170800,124336444,3845,3845,3845,3845,0
20250326,170700,124336444,3845,3845,3845,3845,3382
20250326,170600,124336444,3845,3845,3845,3845,0
20250326,170500,124336444,3845,3845,3845,3845,0
20250326,170400,124336444,3845,3845,3845,3845,0
20250326,170300,124336444,3845,3845,3845,3845,0
20250326,170200,124336444,3845,3845,3845,3845,0
20250326,170100,124336444,3845,3845,3845,3845,0
20250326,170000,124336444,3845,3845,3845,3845,0
20250326,165900,124336444,3845,3845,3845,3845,0
20250326,165800,124336444,3845,3845,3845,3845,0
20250326,165700,124336444,3845,3845,3845,3845,0
20250326,165600,124336444,3845,3845,3845,3845,0
20250326,165500,124336444,3845,3845,3845,3845,0
20250326,165400,124336444,3845,3845,3845,3845,0
20250326,165300,124336444,3845,3845,3845,3845,0
20250326,165200,124336444,3845,3845,3845,3845,0
20250326,165100,124336444,3845,3845,3845,3845,0
20250326,165000,124336444,3845,3845,3845,3845,0
20250326,164900,124336444,3845,3845,3845,3845,0
20250326,164800,124336444,3845,3845,3845,3845,0
20250326,164700,124336444,3845,3845,3845,3845,0
20250326,164600,124336444,3845,3845,3845,3845,0
20250326,164500,124336444,3845,3845,3845,3845,0
20250326,164400,124336444,3845,3845,3845,3845,0
20250326,164300,124336444,3845,3845,3845,3845,0
20250326,164200,124336444,3845,3845,3845,3845,0
20250326,164100,124336444,3845,3845,3845,3845,0
20250326,164000,124336444,3845,3845,3845,3845,0
20250326,163900,124336444,3845,3845,3845,3845,0
20250326,163800,124336444,3845,3845,3845,3845,0
20250326,163700,124336444,3845,3845,3845,3845,3382
20250326,163600,124336444,3845,3845,3845,3845,0
20250326,163500,124336444,3845,3845,3845,3845,0
20250326,163400,124336444,3845,3845,3845,3845,0
20250326,163300,124336444,3845,3845,3845,3845,0
20250326,163200,124336444,3845,3845,3845,3845,0
20250326,163100,124336444,3845,3845,3845,3845,0
20250326,163000,124336444,3845,3845,3845,3845,0
20250326,162900,124336444,3845,3845,3845,3845,0
20250326,162800,124336444,3845,3845,3845,3845,0
20250326,162700,124336444,3845,3845,3845,3845,0
20250326,162600,124336444,3845,3845,3845,3845,0
20250326,162500,124336444,3845,3845,3845,3845,0
20250326,162400,124336444,3845,3845,3845,3845,0
20250326,162300,124336444,3845,3845,3845,3845,0
20250326,162200,124336444,3845,3845,3845,3845,0
20250326,162100,124336444,3845,3845,3845,3845,0
20250326,162000,124336444,3845,3845,3845,3845,0
20250326,161900,124336444,3845,3845,3845,3845,0
20250326,161800,124336444,3845,3845,3845,3845,0
20250326,161700,124336444,3845,3845,3845,3845,0
20250326,161600,124336444,3845,3845,3845,3845,0
20250326,161500,124336444,3845,3845,3845,3845,0
20250326,161400,124336444,3845,3845,3845,3845,0
20250326,161300,124336444,3845,3845,3845,3845,0
20250326,161200,124336444,3845,3845,3845,3845,0
20250326,161100,124336444,3845,3845,3845,3845,0
20250326,161000,124336444,3845,3845,3845,3845,0
20250326,160900,124336444,3845,3845,3845,3845,0
20250326,160800,124336444,3845,3845,3845,3845,0
20250326,160700,124336444,3845,3845,3845,3845,3382
20250326,160600,124336444,3845,3845,3845,3845,0
20250326,160500,124336444,3845,3845,3845,3845,0
20250326,160400,124336444,3845,3845,3845,3845,0
20250326,160300,124336444,3845,3845,3845,3845,0
20250326,160200,124336444,3845,3845,3845,3845,0
20250326,160100,124336444,3845,3845,3845,3845,0
20250326,160000,124336444,3845,3845,3845,3845,0
20250326,155900,124336444,3845,3845,3845,3845,0
20250326,155800,124336444,3845,3845,3845,3845,0
20250326,155700,124336444,3845,3845,3845,3845,0
20250326,155600,124336444,3845,3845,3845,3845,0
20250326,155500,124336444,3845,3845,3845,3845,0
20250326,155400,124336444,3845,3845,3845,3845,0
20250326,155300,124336444,3845,3845,3845,3845,0
20250326,155200,124336444,3845,3845,3845,3845,0
20250326,155100,124336444,3845,3845,3845,3845,0
20250326,155000,124336444,3845,3845,3845,3845,0
20250326,154900,124336444,3845,3845,3845,3845,0
20250326,154800,124336444,3845,3845,3845,3845,0
20250326,154700,124336444,3845,3845,3845,3845,0
20250326,154600,124336444,3845,3845,3845,3845,0
20250326,154500,124336444,3845,3845,3845,3845,0
20250326,154400,124336444,3845,3845,3845,3845,0
20250326,154300,124336444,3845,3845,3845,3845,0
20250326,154200,124336444,3845,3845,3845,3845,0
20250326,154100,124336444,3845,3845,3845,3845,0
20250326,154000,124336444,3845,3845,3845,3845,0
20250326,153900,124336444,3845,3845,3845,3845,0
20250326,153800,124336444,3845,3845,3845,3845,0
20250326,153700,124336444,3845,3845,3845,3845,3382
20250326,153600,124336444,3845,3845,3845,3845,0
20250326,153500,124336444,3845,3845,3845,3845,0
20250326,153400,124336444,3845,3845,3845,3845,0
20250326,153300,124336444,3845,3845,3845,3845,0
20250326,153200,124336444,3845,3845,3845,3845,0
20250326,153100,124336444,3845,3845,3845,3845,0
20250326,153000,124336444,3845,3845,3845,3845,3382
20250326,152900,111332654,3840,3840,3840,3840,0
20250326,152800,111332654,3840,3840,3840,3840,0
20250326,152700,111332654,3840,3840,3840,3840,0
20250326,152600,111332654,3840,3840,3840,3840,0
20250326,152500,111332654,3840,3840,3840,3840,0
20250326,152400,111332654,3840,3840,3840,3840,0
20250326,152300,111332654,3840,3840,3840,3840,0
20250326,152200,111332654,3840,3840,3840,3840,0
20250326,152100,111332654,3840,3840,3840,3840,0
20250326,152000,111332654,3840,3840,3840,3840,0
20250326,151900,111332654,3840,3840,3840,3840,29
20250326,151800,111221294,3845,3840,3845,3840,603
20250326,151700,108904359,3840,3840,3840,3840,0
20250326,151600,108904359,3840,3840,3840,3840,47
20250326,151500,108723879,3840,3840,3840,3840,8
20250326,151400,108693159,3840,3840,3840,3840,0
20250326,151300,108693159,3840,3840,3840,3840,33
20250326,151200,108566439,3840,3840,3840,3840,15
20250326,151100,108508839,3840,3840,3840,3840,0
20250326,151000,108508839,3840,3840,3845,3840,58
20250326,150900,108286064,3840,3840,3840,3840,10
20250326,150800,108247664,3840,3840,3840,3840,33
20250326,150700,108120944,3845,3845,3845,3845,0
20250326,150600,108120944,3845,3845,3845,3845,1
20250326,150500,108117099,3840,3840,3840,3840,34
20250326,150400,107986539,3840,3840,3840,3840,0
20250326,150300,107986539,3840,3840,3840,3840,33
20250326,150200,107859819,3840,3840,3840,3840,0
20250326,150100,107859819,3840,3840,3840,3840,0
20250326,150000,107859819,3840,3840,3840,3840,33
20250326,145900,107733099,3845,3845,3845,3845,2
20250326,145800,107725409,3840,3840,3840,3840,34
20250326,145700,107594849,3845,3845,3845,3845,10
20250326,145600,107556399,3840,3840,3840,3840,13
20250326,145500,107506479,3840,3840,3840,3840,33
20250326,145400,107379759,3840,3840,3840,3840,0
20250326,145300,107379759,3840,3840,3840,3840,46
20250326,145200,107203119,3845,3845,3845,3845,0
20250326,145100,107203119,3845,3845,3845,3845,1
20250326,145000,107199274,3840,3840,3840,3840,34
20250326,144900,107068714,3840,3840,3840,3840,13
20250326,144800,107018794,3840,3840,3840,3840,33
20250326,144700,106892074,3840,3840,3840,3840,0
20250326,144600,106892074,3840,3840,3840,3840,14
20250326,144500,106838314,3840,3840,3840,3840,34
20250326,144400,106707754,3840,3840,3840,3840,13
20250326,144300,106657834,3840,3840,3840,3840,34
20250326,144200,106527274,3840,3840,3840,3840,0
20250326,144100,106527274,3840,3840,3840,3840,0
20250326,144000,106527274,3840,3840,3840,3840,33
20250326,143900,106400554,3845,3845,3845,3845,0
20250326,143800,106400554,3845,3840,3845,3840,36
20250326,143700,106262299,3840,3840,3840,3840,15
20250326,143600,106204699,3840,3840,3840,3840,0
20250326,143500,106204699,3840,3840,3840,3840,38
20250326,143400,106058779,3840,3840,3840,3840,12
20250326,143300,106012699,3840,3840,3840,3840,33
20250326,143200,105885979,3840,3840,3840,3840,0
20250326,143100,105885979,3840,3840,3840,3840,0
20250326,143000,105885979,3840,3840,3840,3840,33
20250326,142900,105759259,3840,3840,3840,3840,2
20250326,142800,105751579,3840,3840,3840,3840,0
20250326,142700,105751579,3840,3840,3840,3840,34
20250326,142600,105621019,3845,3845,3845,3845,720
20250326,142500,102852619,3845,3845,3845,3845,49
20250326,142400,102664214,3845,3845,3845,3845,0
20250326,142300,102664214,3845,3845,3845,3845,0
20250326,142200,102664214,3845,3845,3845,3845,33
20250326,142100,102537329,3845,3845,3845,3845,0
20250326,142000,102537329,3845,3845,3845,3845,34
20250326,141900,102406599,3845,3845,3845,3845,17
20250326,141800,102341234,3845,3845,3845,3845,0
20250326,141700,102341234,3845,3845,3845,3845,133
20250326,141600,101829849,3845,3845,3845,3845,0
20250326,141500,101829849,3845,3845,3845,3845,33
20250326,141400,101702964,3845,3845,3845,3845,0
20250326,141300,101702964,3845,3845,3845,3845,0
20250326,141200,101702964,3845,3845,3845,3845,34
20250326,141100,101572234,3845,3845,3845,3845,0
20250326,141000,101572234,3845,3845,3845,3845,50
20250326,140900,101379984,3845,3845,3845,3845,0
20250326,140800,101379984,3845,3845,3845,3845,0
20250326,140700,101379984,3845,3845,3845,3845,51
20250326,140600,101183889,3845,3845,3845,3845,0
20250326,140500,101183889,3845,3845,3845,3845,33
20250326,140400,101057004,3845,3845,3845,3845,0
20250326,140300,101057004,3845,3845,3845,3845,0
20250326,140200,101057004,3845,3845,3845,3845,34
20250326,140100,100926274,3845,3845,3845,3845,0
20250326,140000,100926274,3845,3845,3845,3845,112
20250326,135900,100495634,3845,3845,3845,3845,0
20250326,135800,100495634,3845,3845,3845,3845,19
20250326,135700,100422579,3845,3845,3845,3845,33
20250326,135600,100295694,3850,3850,3850,3850,1
20250326,135500,100291844,3845,3845,3845,3845,34
20250326,135400,100161114,3845,3845,3845,3845,1
20250326,135300,100157269,3845,3845,3845,3845,29
20250326,135200,100045764,3845,3845,3845,3845,33
20250326,135100,99918879,3845,3845,3845,3845,0
20250326,135000,99918879,3845,3845,3845,3845,33
20250326,134900,99791994,3845,3845,3845,3845,0
20250326,134800,99791994,3845,3845,3845,3845,0
20250326,134700,99791994,3845,3845,3845,3845,34
20250326,134600,99661264,3845,3845,3845,3845,0
20250326,134500,99661264,3845,3845,3845,3845,132
20250326,134400,99153724,3845,3845,3845,3845,33
20250326,134300,99026839,3845,3845,3845,3845,0
20250326,134200,99026839,3845,3845,3845,3845,34
20250326,134100,98896109,3845,3845,3845,3845,0
20250326,134000,98896109,3845,3845,3845,3845,30
20250326,133900,98780759,3845,3845,3845,3845,34
20250326,133800,98650029,3845,3845,3845,3845,200
20250326,133700,97881029,3850,3845,3850,3845,349
20250326,133600,96537649,3850,3850,3850,3850,0
20250326,133500,96537649,3850,3845,3850,3845,72
20250326,133400,96260479,3845,3845,3845,3845,33
20250326,133300,96133594,3850,3850,3850,3850,0
20250326,133200,96133594,3850,3845,3850,3845,49
20250326,133100,95945114,3845,3845,3845,3845,0
20250326,133000,95945114,3845,3845,3845,3845,0
20250326,132900,95945114,3845,3845,3845,3845,33
20250326,132800,95818229,3845,3845,3845,3845,21
20250326,132700,95737484,3845,3845,3845,3845,3033
20250326,132600,84075599,3845,3845,3845,3845,0
20250326,132500,84075599,3845,3845,3845,3845,0
20250326,132400,84075599,3845,3845,3845,3845,56
20250326,132300,83860279,3845,3845,3845,3845,0
20250326,132200,83860279,3845,3845,3845,3845,33
20250326,132100,83733394,3845,3845,3845,3845,0
20250326,132000,83733394,3845,3845,3845,3845,0
20250326,131900,83733394,3845,3845,3845,3845,33
20250326,131800,83606509,3845,3845,3845,3845,300
20250326,131700,82453009,3845,3845,3845,3845,34
20250326,131600,82322279,3845,3845,3845,3845,0
20250326,131500,82322279,3845,3845,3845,3845,0
20250326,131400,82322279,3845,3845,3845,3845,33
20250326,131300,82195394,3845,3845,3845,3845,0
20250326,131200,82195394,3845,3845,3845,3845,33
20250326,131100,82068509,3845,3845,3845,3845,23
20250326,131000,81980074,3845,3845,3845,3845,0
20250326,130900,81980074,3845,3845,3845,3845,34
20250326,130800,81849344,3845,3845,3845,3845,0
20250326,130700,81849344,3845,3845,3845,3845,33
20250326,130600,81722459,3845,3845,3845,3845,0
20250326,130500,81722459,3845,3845,3845,3845,24
20250326,130400,81630179,3845,3845,3845,3845,33
20250326,130300,81503294,3850,3850,3850,3850,2
20250326,130200,81495594,3845,3845,3845,3845,0
20250326,130100,81495594,3845,3845,3845,3845,34
20250326,130000,81364864,3850,3850,3850,3850,0
20250326,125900,81364864,3850,3845,3850,3845,59
20250326,125800,81137879,3845,3845,3845,3845,708
20250326,125700,78415619,3840,3840,3840,3840,0
20250326,125600,78415619,3840,3840,3840,3840,33
20250326,125500,78288899,3840,3840,3840,3840,0
20250326,125400,78288899,3840,3840,3840,3840,34
20250326,125300,78158339,3840,3840,3840,3840,0
20250326,125200,78158339,3840,3840,3840,3840,0
20250326,125100,78158339,3840,3840,3840,3840,33
20250326,125000,78031619,3840,3840,3840,3840,0
20250326,124900,78031619,3840,3840,3840,3840,33
20250326,124800,77904899,3845,3845,3845,3845,3
20250326,124700,77893364,3840,3840,3840,3840,0
20250326,124600,77893364,3840,3842,3842,3840,34
20250326,124500,77762802,3845,3845,3845,3845,0
20250326,124400,77762802,3845,3840,3845,3840,34
20250326,124300,77632237,3845,3845,3845,3845,0
20250326,124200,77632237,3845,3845,3845,3845,242
20250326,124100,76701747,3845,3840,3845,3840,34
20250326,124000,76571182,3840,3840,3840,3840,0
20250326,123900,76571182,3840,3840,3840,3840,34
20250326,123800,76440622,3845,3845,3845,3845,0
20250326,123700,76440622,3845,3845,3845,3845,615
20250326,123600,74075947,3845,3845,3845,3845,33
20250326,123500,73949062,3845,3845,3845,3845,0
20250326,123400,73949062,3845,3845,3845,3845,52
20250326,123300,73749122,3845,3845,3845,3845,14
20250326,123200,73695292,3845,3845,3845,3845,0
20250326,123100,73695292,3845,3845,3845,3845,34
20250326,123000,73564562,3845,3845,3845,3845,0
20250326,122900,73564562,3845,3845,3845,3845,33
20250326,122800,73437677,3845,3845,3845,3845,0
20250326,122700,73437677,3845,3845,3845,3845,25
20250326,122600,73341552,3845,3845,3845,3845,33
20250326,122500,73214667,3845,3845,3845,3845,0
20250326,122400,73214667,3845,3845,3845,3845,62
20250326,122300,72976277,3845,3845,3845,3845,0
20250326,122200,72976277,3845,3845,3845,3845,0
20250326,122100,72976277,3845,3845,3845,3845,33
20250326,122000,72849392,3845,3845,3845,3845,0
20250326,121900,72849392,3845,3845,3845,3845,0
20250326,121800,72849392,3845,3845,3845,3845,33
20250326,121700,72722507,3845,3845,3845,3845,0
20250326,121600,72722507,3845,3845,3845,3845,61
20250326,121500,72487962,3845,3845,3845,3845,4
20250326,121400,72472582,3845,3845,3845,3845,9
20250326,121300,72437977,3845,3845,3845,3845,33
20250326,121200,72311092,3845,3845,3845,3845,8
20250326,121100,72280332,3845,3845,3845,3845,33
20250326,121000,72153447,3850,3850,3850,3850,0
20250326,120900,72153447,3850,3845,3850,3845,238
20250326,120800,71237187,3845,3845,3845,3845,134
20250326,120700,70721957,3845,3845,3845,3845,0
20250326,120600,70721957,3845,3845,3845,3845,33
20250326,120500,70595072,3845,3845,3845,3845,0
20250326,120400,70595072,3845,3845,3845,3845,6
20250326,120300,70572002,3845,3845,3845,3845,33
20250326,120200,70445117,3845,3845,3845,3845,0
20250326,120100,70445117,3845,3845,3845,3845,33
20250326,120000,70318232,3850,3850,3850,3850,0
20250326,115900,70318232,3850,3850,3850,3850,2396
20250326,115800,61093632,3850,3850,3850,3850,34
20250326,115700,60962732,3850,3850,3850,3850,0
20250326,115600,60962732,3850,3855,3855,3850,72
20250326,115500,60685337,3850,3850,3850,3850,0
20250326,115400,60685337,3850,3850,3850,3850,0
20250326,115300,60685337,3850,3850,3850,3850,33
20250326,115200,60558287,3855,3855,3855,3855,0
20250326,115100,60558287,3855,3850,3855,3850,35
20250326,115000,60423532,3850,3850,3850,3850,0
20250326,114900,60423532,3850,3850,3850,3850,0
20250326,114800,60423532,3850,3850,3850,3850,63
20250326,114700,60180982,3850,3850,3850,3850,0
20250326,114600,60180982,3850,3850,3850,3850,33
20250326,114500,60053932,3855,3855,3855,3855,0
20250326,114400,60053932,3855,3855,3855,3855,2
20250326,114300,60046222,3850,3850,3850,3850,34
20250326,114200,59915322,3850,3850,3850,3850,0
20250326,114100,59915322,3850,3850,3850,3850,33
20250326,114000,59788272,3850,3850,3850,3850,0
20250326,113900,59788272,3850,3850,3850,3850,0
20250326,113800,59788272,3850,3850,3855,3850,1014
20250326,113700,55884357,3850,3850,3850,3850,1256
20250326,113600,51048757,3850,3850,3850,3850,0
20250326,113500,51048757,3850,3850,3850,3850,34
20250326,113400,50917857,3850,3850,3850,3850,0
20250326,113300,50917857,3850,3850,3850,3850,33
20250326,113200,50790807,3850,3850,3850,3850,0
20250326,113100,50790807,3850,3850,3850,3850,0
20250326,113000,50790807,3850,3850,3850,3850,33
20250326,112900,50663757,3850,3850,3850,3850,0
20250326,112800,50663757,3850,3850,3850,3850,34
20250326,112700,50532857,3850,3850,3850,3850,0
20250326,112600,50532857,3850,3850,3850,3850,31
20250326,112500,50413507,3850,3850,3850,3850,33
20250326,112400,50286457,3850,3850,3850,3850,0
20250326,112300,50286457,3850,3852,3852,3850,33
20250326,112200,50159405,3855,3855,3855,3855,0
20250326,112100,50159405,3855,3855,3855,3855,1
20250326,112000,50155550,3850,3850,3850,3850,34
20250326,111900,50024650,3850,3850,3850,3850,0
20250326,111800,50024650,3850,3850,3850,3850,62
20250326,111700,49785950,3850,3850,3850,3850,0
20250326,111600,49785950,3850,3850,3850,3850,0
20250326,111500,49785950,3850,3850,3850,3850,33
20250326,111400,49658900,3850,3850,3850,3850,44
20250326,111300,49489500,3850,3850,3850,3850,34
20250326,111200,49358600,3850,3850,3850,3850,18
20250326,111100,49289300,3850,3850,3850,3850,0
20250326,111000,49289300,3850,3850,3850,3850,33
20250326,110900,49162250,3855,3855,3855,3855,0
20250326,110800,49162250,3855,3850,3855,3850,48
20250326,110700,48977445,3855,3855,3855,3855,9
20250326,110600,48942750,3850,3850,3850,3850,0
20250326,110500,48942750,3850,3850,3850,3850,34
20250326,110400,48811850,3855,3850,3855,3850,132
20250326,110300,48303070,3850,3850,3850,3850,33
20250326,110200,48176020,3850,3850,3850,3850,0
20250326,110100,48176020,3850,3850,3850,3850,0
20250326,110000,48176020,3850,3850,3850,3850,33
20250326,105900,48048970,3850,3850,3850,3850,0
20250326,105800,48048970,3850,3850,3850,3850,0
20250326,105700,48048970,3850,3850,3850,3850,34
20250326,105600,47918070,3850,3850,3850,3850,0
20250326,105500,47918070,3850,3850,3850,3850,48
20250326,105400,47733270,3850,3850,3850,3850,0
20250326,105300,47733270,3850,3850,3850,3850,0
20250326,105200,47733270,3850,3850,3850,3850,33
20250326,105100,47606220,3850,3850,3850,3850,29
20250326,105000,47494570,3850,3855,3855,3850,39
20250326,104900,47344395,3855,3855,3855,3855,0
20250326,104800,47344395,3855,3855,3855,3855,8
20250326,104700,47313555,3850,3850,3850,3850,33
20250326,104600,47186505,3855,3855,3855,3855,60
20250326,104500,46955205,3850,3850,3850,3850,33
20250326,104400,46828155,3850,3850,3850,3850,0
20250326,104300,46828155,3850,3850,3850,3850,0
20250326,104200,46828155,3850,3850,3850,3850,34
20250326,104100,46697255,3855,3852,3855,3852,1500
20250326,104000,40915550,3852,3850,3852,3850,34
20250326,103900,40784648,3850,3850,3850,3850,0
20250326,103800,40784648,3850,3850,3850,3850,0
20250326,103700,40784648,3850,3850,3850,3850,33
20250326,103600,40657598,3850,3850,3850,3850,38
20250326,103500,40511298,3850,3850,3850,3850,43
20250326,103400,40345748,3852,3852,3852,3852,1
20250326,103300,40341896,3850,3850,3850,3850,9
20250326,103200,40307246,3850,3850,3850,3850,42
20250326,103100,40145546,3850,3850,3850,3850,5
20250326,103000,40126296,3850,3850,3850,3850,33
20250326,102900,39999246,3850,3850,3850,3850,0
20250326,102800,39999246,3850,3852,3852,3850,273
20250326,102700,38948132,3850,3850,3850,3850,34
20250326,102600,38817232,3850,3850,3850,3850,0
20250326,102500,38817232,3850,3850,3850,3850,51
20250326,102400,38620882,3850,3850,3850,3850,500
20250326,102300,36695882,3850,3850,3850,3850,500
20250326,102200,34770882,3850,3852,3852,3850,34
20250326,102100,34639980,3850,3850,3850,3850,0
20250326,102000,34639980,3850,3850,3850,3850,34
20250326,101900,34509080,3850,3850,3850,3850,0
20250326,101800,34509080,3850,3850,3850,3850,0
20250326,101700,34509080,3850,3850,3850,3850,34
20250326,101600,34378180,3850,3850,3850,3850,40
20250326,101500,34224180,3850,3850,3850,3850,0
20250326,101400,34224180,3850,3855,3855,3850,46
20250326,101300,34047015,3855,3855,3855,3855,458
20250326,101200,32281425,3855,3855,3855,3855,34
20250326,101100,32150355,3855,3855,3855,3855,0
20250326,101000,32150355,3855,3855,3855,3855,0
20250326,100900,32150355,3855,3855,3855,3855,33
20250326,100800,32023140,3855,3855,3855,3855,0
20250326,100700,32023140,3855,3855,3855,3855,33
20250326,100600,31895925,3855,3855,3855,3855,0
20250326,100500,31895925,3855,3855,3855,3855,32
20250326,100400,31772565,3855,3855,3855,3855,34
20250326,100300,31641495,3855,3855,3855,3855,0
20250326,100200,31641495,3855,3860,3860,3855,44
20250326,100100,31471870,3860,3860,3860,3860,1
20250326,100000,31468010,3855,3855,3855,3855,0
20250326,095900,31468010,3855,3860,3860,3855,73
20250326,095800,31186395,3860,3860,3860,3860,0
20250326,095700,31186395,3860,3860,3860,3860,340
20250326,095600,29873995,3860,3860,3860,3860,25
20250326,095500,29777495,3860,3860,3860,3860,0
20250326,095400,29777495,3860,3860,3865,3860,70
20250326,095300,29507145,3860,3860,3860,3860,0
20250326,095200,29507145,3860,3860,3860,3860,33
20250326,095100,29379765,3860,3860,3860,3860,0
20250326,095000,29379765,3860,3860,3860,3860,0
20250326,094900,29379765,3860,3860,3860,3860,58
20250326,094800,29155885,3860,3860,3860,3860,0
20250326,094700,29155885,3860,3860,3860,3860,56
20250326,094600,28939725,3860,3860,3860,3860,0
20250326,094500,28939725,3860,3860,3860,3860,0
20250326,094400,28939725,3860,3865,3865,3860,86
20250326,094300,28607760,3865,3865,3865,3865,5
20250326,094200,28588435,3860,3860,3860,3860,52
20250326,094100,28387715,3865,3865,3865,3865,6
20250326,094000,28364525,3860,3860,3860,3860,64
20250326,093900,28117485,3860,3860,3860,3860,54
20250326,093800,27909045,3865,3865,3865,3865,0
20250326,093700,27909045,3865,3860,3865,3860,34
20250326,093600,27777800,3865,3865,3865,3860,358
20250326,093500,26395910,3865,3865,3865,3865,3
20250326,093400,26384315,3865,3865,3865,3860,504
20250326,093300,24438780,3860,3860,3860,3860,0
20250326,093200,24438780,3860,3860,3860,3860,0
20250326,093100,24438780,3860,3865,3865,3860,39
20250326,093000,24288215,3860,3860,3860,3860,115
20250326,092900,23844315,3860,3860,3860,3860,33
20250326,092800,23716935,3860,3860,3860,3860,17
20250326,092700,23651315,3860,3860,3860,3860,266
20250326,092600,22624555,3860,3860,3860,3860,33
20250326,092500,22497175,3860,3860,3860,3860,11
20250326,092400,22454715,3860,3860,3860,3860,34
20250326,092300,22323475,3860,3860,3860,3860,432
20250326,092200,20655955,3860,3860,3860,3860,0
20250326,092100,20655955,3860,3860,3860,3860,224
20250326,092000,19791315,3860,3860,3860,3860,0
20250326,091900,19791315,3860,3860,3860,3860,45
20250326,091800,19617615,3860,3860,3860,3860,0
20250326,091700,19617615,3860,3860,3860,3860,0
20250326,091600,19617615,3860,3865,3865,3860,35
20250326,091500,19482510,3865,3865,3865,3865,2147
20250326,091400,11184355,3865,3865,3870,3865,91
20250326,091300,10832360,3865,3865,3865,3865,99
20250326,091200,10449725,3870,3870,3870,3870,283
20250326,091100,9354515,3865,3865,3865,3865,33
20250326,091000,9226970,3865,3865,3865,3865,90
20250326,090900,8879120,3865,3870,3870,3865,144
20250326,090800,8322010,3865,3865,3865,3865,675
20250326,090700,5713135,3865,3865,3865,3865,226
20250326,090600,4839645,3860,3860,3860,3860,34
20250326,090500,4708405,3865,3865,3865,3865,56
20250326,090400,4491965,3865,3850,3865,3850,768
20250326,090300,1528450,3850,3850,3850,3850,0
20250326,090200,1528450,3850,3850,3850,3850,100
20250326,090100,1143450,3850,3850,3850,3850,44
20250326,090000,974050,3850,3850,3850,3850,253
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250326 213700 124336444 3845 3845 3845 3845 3382
3 20250326 213600 124336444 3845 3845 3845 3845 0
4 20250326 213500 124336444 3845 3845 3845 3845 0
5 20250326 213400 124336444 3845 3845 3845 3845 0
6 20250326 213300 124336444 3845 3845 3845 3845 0
7 20250326 213200 124336444 3845 3845 3845 3845 0
8 20250326 213100 124336444 3845 3845 3845 3845 0
9 20250326 213000 124336444 3845 3845 3845 3845 0
10 20250326 212900 124336444 3845 3845 3845 3845 0
11 20250326 212800 124336444 3845 3845 3845 3845 0
12 20250326 212700 124336444 3845 3845 3845 3845 0
13 20250326 212600 124336444 3845 3845 3845 3845 0
14 20250326 212500 124336444 3845 3845 3845 3845 0
15 20250326 212400 124336444 3845 3845 3845 3845 0
16 20250326 212300 124336444 3845 3845 3845 3845 0
17 20250326 212200 124336444 3845 3845 3845 3845 0
18 20250326 212100 124336444 3845 3845 3845 3845 0
19 20250326 212000 124336444 3845 3845 3845 3845 0
20 20250326 211900 124336444 3845 3845 3845 3845 0
21 20250326 211800 124336444 3845 3845 3845 3845 0
22 20250326 211700 124336444 3845 3845 3845 3845 0
23 20250326 211600 124336444 3845 3845 3845 3845 0
24 20250326 211500 124336444 3845 3845 3845 3845 0
25 20250326 211400 124336444 3845 3845 3845 3845 0
26 20250326 211300 124336444 3845 3845 3845 3845 0
27 20250326 211200 124336444 3845 3845 3845 3845 0
28 20250326 211100 124336444 3845 3845 3845 3845 0
29 20250326 211000 124336444 3845 3845 3845 3845 0
30 20250326 210900 124336444 3845 3845 3845 3845 0
31 20250326 210800 124336444 3845 3845 3845 3845 0
32 20250326 210700 124336444 3845 3845 3845 3845 3382
33 20250326 210600 124336444 3845 3845 3845 3845 0
34 20250326 210500 124336444 3845 3845 3845 3845 0
35 20250326 210400 124336444 3845 3845 3845 3845 0
36 20250326 210300 124336444 3845 3845 3845 3845 0
37 20250326 210200 124336444 3845 3845 3845 3845 0
38 20250326 210100 124336444 3845 3845 3845 3845 0
39 20250326 210000 124336444 3845 3845 3845 3845 0
40 20250326 205900 124336444 3845 3845 3845 3845 0
41 20250326 205800 124336444 3845 3845 3845 3845 0
42 20250326 205700 124336444 3845 3845 3845 3845 0
43 20250326 205600 124336444 3845 3845 3845 3845 0
44 20250326 205500 124336444 3845 3845 3845 3845 0
45 20250326 205400 124336444 3845 3845 3845 3845 0
46 20250326 205300 124336444 3845 3845 3845 3845 0
47 20250326 205200 124336444 3845 3845 3845 3845 0
48 20250326 205100 124336444 3845 3845 3845 3845 0
49 20250326 205000 124336444 3845 3845 3845 3845 0
50 20250326 204900 124336444 3845 3845 3845 3845 0
51 20250326 204800 124336444 3845 3845 3845 3845 0
52 20250326 204700 124336444 3845 3845 3845 3845 0
53 20250326 204600 124336444 3845 3845 3845 3845 0
54 20250326 204500 124336444 3845 3845 3845 3845 0
55 20250326 204400 124336444 3845 3845 3845 3845 0
56 20250326 204300 124336444 3845 3845 3845 3845 0
57 20250326 204200 124336444 3845 3845 3845 3845 0
58 20250326 204100 124336444 3845 3845 3845 3845 0
59 20250326 204000 124336444 3845 3845 3845 3845 0
60 20250326 203900 124336444 3845 3845 3845 3845 0
61 20250326 203800 124336444 3845 3845 3845 3845 0
62 20250326 203700 124336444 3845 3845 3845 3845 3382
63 20250326 203600 124336444 3845 3845 3845 3845 0
64 20250326 203500 124336444 3845 3845 3845 3845 0
65 20250326 203400 124336444 3845 3845 3845 3845 0
66 20250326 203300 124336444 3845 3845 3845 3845 0
67 20250326 203200 124336444 3845 3845 3845 3845 0
68 20250326 203100 124336444 3845 3845 3845 3845 0
69 20250326 203000 124336444 3845 3845 3845 3845 0
70 20250326 202900 124336444 3845 3845 3845 3845 0
71 20250326 202800 124336444 3845 3845 3845 3845 0
72 20250326 202700 124336444 3845 3845 3845 3845 0
73 20250326 202600 124336444 3845 3845 3845 3845 0
74 20250326 202500 124336444 3845 3845 3845 3845 0
75 20250326 202400 124336444 3845 3845 3845 3845 0
76 20250326 202300 124336444 3845 3845 3845 3845 0
77 20250326 202200 124336444 3845 3845 3845 3845 0
78 20250326 202100 124336444 3845 3845 3845 3845 0
79 20250326 202000 124336444 3845 3845 3845 3845 0
80 20250326 201900 124336444 3845 3845 3845 3845 0
81 20250326 201800 124336444 3845 3845 3845 3845 0
82 20250326 201700 124336444 3845 3845 3845 3845 0
83 20250326 201600 124336444 3845 3845 3845 3845 0
84 20250326 201500 124336444 3845 3845 3845 3845 0
85 20250326 201400 124336444 3845 3845 3845 3845 0
86 20250326 201300 124336444 3845 3845 3845 3845 0
87 20250326 201200 124336444 3845 3845 3845 3845 0
88 20250326 201100 124336444 3845 3845 3845 3845 0
89 20250326 201000 124336444 3845 3845 3845 3845 0
90 20250326 200900 124336444 3845 3845 3845 3845 0
91 20250326 200800 124336444 3845 3845 3845 3845 0
92 20250326 200700 124336444 3845 3845 3845 3845 3382
93 20250326 200600 124336444 3845 3845 3845 3845 0
94 20250326 200500 124336444 3845 3845 3845 3845 0
95 20250326 200400 124336444 3845 3845 3845 3845 0
96 20250326 200300 124336444 3845 3845 3845 3845 0
97 20250326 200200 124336444 3845 3845 3845 3845 0
98 20250326 200100 124336444 3845 3845 3845 3845 0
99 20250326 200000 124336444 3845 3845 3845 3845 0
100 20250326 195900 124336444 3845 3845 3845 3845 0
101 20250326 195800 124336444 3845 3845 3845 3845 0
102 20250326 195700 124336444 3845 3845 3845 3845 0
103 20250326 195600 124336444 3845 3845 3845 3845 0
104 20250326 195500 124336444 3845 3845 3845 3845 0
105 20250326 195400 124336444 3845 3845 3845 3845 0
106 20250326 195300 124336444 3845 3845 3845 3845 0
107 20250326 195200 124336444 3845 3845 3845 3845 0
108 20250326 195100 124336444 3845 3845 3845 3845 0
109 20250326 195000 124336444 3845 3845 3845 3845 0
110 20250326 194900 124336444 3845 3845 3845 3845 0
111 20250326 194800 124336444 3845 3845 3845 3845 0
112 20250326 194700 124336444 3845 3845 3845 3845 0
113 20250326 194600 124336444 3845 3845 3845 3845 0
114 20250326 194500 124336444 3845 3845 3845 3845 0
115 20250326 194400 124336444 3845 3845 3845 3845 0
116 20250326 194300 124336444 3845 3845 3845 3845 0
117 20250326 194200 124336444 3845 3845 3845 3845 0
118 20250326 194100 124336444 3845 3845 3845 3845 0
119 20250326 194000 124336444 3845 3845 3845 3845 0
120 20250326 193900 124336444 3845 3845 3845 3845 0
121 20250326 193800 124336444 3845 3845 3845 3845 0
122 20250326 193700 124336444 3845 3845 3845 3845 3382
123 20250326 193600 124336444 3845 3845 3845 3845 0
124 20250326 193500 124336444 3845 3845 3845 3845 0
125 20250326 193400 124336444 3845 3845 3845 3845 0
126 20250326 193300 124336444 3845 3845 3845 3845 0
127 20250326 193200 124336444 3845 3845 3845 3845 0
128 20250326 193100 124336444 3845 3845 3845 3845 0
129 20250326 193000 124336444 3845 3845 3845 3845 0
130 20250326 192900 124336444 3845 3845 3845 3845 0
131 20250326 192800 124336444 3845 3845 3845 3845 0
132 20250326 192700 124336444 3845 3845 3845 3845 0
133 20250326 192600 124336444 3845 3845 3845 3845 0
134 20250326 192500 124336444 3845 3845 3845 3845 0
135 20250326 192400 124336444 3845 3845 3845 3845 0
136 20250326 192300 124336444 3845 3845 3845 3845 0
137 20250326 192200 124336444 3845 3845 3845 3845 0
138 20250326 192100 124336444 3845 3845 3845 3845 0
139 20250326 192000 124336444 3845 3845 3845 3845 0
140 20250326 191900 124336444 3845 3845 3845 3845 0
141 20250326 191800 124336444 3845 3845 3845 3845 0
142 20250326 191700 124336444 3845 3845 3845 3845 0
143 20250326 191600 124336444 3845 3845 3845 3845 0
144 20250326 191500 124336444 3845 3845 3845 3845 0
145 20250326 191400 124336444 3845 3845 3845 3845 0
146 20250326 191300 124336444 3845 3845 3845 3845 0
147 20250326 191200 124336444 3845 3845 3845 3845 0
148 20250326 191100 124336444 3845 3845 3845 3845 0
149 20250326 191000 124336444 3845 3845 3845 3845 0
150 20250326 190900 124336444 3845 3845 3845 3845 0
151 20250326 190800 124336444 3845 3845 3845 3845 0
152 20250326 190700 124336444 3845 3845 3845 3845 3382
153 20250326 190600 124336444 3845 3845 3845 3845 0
154 20250326 190500 124336444 3845 3845 3845 3845 0
155 20250326 190400 124336444 3845 3845 3845 3845 0
156 20250326 190300 124336444 3845 3845 3845 3845 0
157 20250326 190200 124336444 3845 3845 3845 3845 0
158 20250326 190100 124336444 3845 3845 3845 3845 0
159 20250326 190000 124336444 3845 3845 3845 3845 0
160 20250326 185900 124336444 3845 3845 3845 3845 0
161 20250326 185800 124336444 3845 3845 3845 3845 0
162 20250326 185700 124336444 3845 3845 3845 3845 0
163 20250326 185600 124336444 3845 3845 3845 3845 0
164 20250326 185500 124336444 3845 3845 3845 3845 0
165 20250326 185400 124336444 3845 3845 3845 3845 0
166 20250326 185300 124336444 3845 3845 3845 3845 0
167 20250326 185200 124336444 3845 3845 3845 3845 0
168 20250326 185100 124336444 3845 3845 3845 3845 0
169 20250326 185000 124336444 3845 3845 3845 3845 0
170 20250326 184900 124336444 3845 3845 3845 3845 0
171 20250326 184800 124336444 3845 3845 3845 3845 0
172 20250326 184700 124336444 3845 3845 3845 3845 0
173 20250326 184600 124336444 3845 3845 3845 3845 0
174 20250326 184500 124336444 3845 3845 3845 3845 0
175 20250326 184400 124336444 3845 3845 3845 3845 0
176 20250326 184300 124336444 3845 3845 3845 3845 0
177 20250326 184200 124336444 3845 3845 3845 3845 0
178 20250326 184100 124336444 3845 3845 3845 3845 0
179 20250326 184000 124336444 3845 3845 3845 3845 0
180 20250326 183900 124336444 3845 3845 3845 3845 0
181 20250326 183800 124336444 3845 3845 3845 3845 0
182 20250326 183700 124336444 3845 3845 3845 3845 3382
183 20250326 183600 124336444 3845 3845 3845 3845 0
184 20250326 183500 124336444 3845 3845 3845 3845 0
185 20250326 183400 124336444 3845 3845 3845 3845 0
186 20250326 183300 124336444 3845 3845 3845 3845 0
187 20250326 183200 124336444 3845 3845 3845 3845 0
188 20250326 183100 124336444 3845 3845 3845 3845 0
189 20250326 183000 124336444 3845 3845 3845 3845 0
190 20250326 182900 124336444 3845 3845 3845 3845 0
191 20250326 182800 124336444 3845 3845 3845 3845 0
192 20250326 182700 124336444 3845 3845 3845 3845 0
193 20250326 182600 124336444 3845 3845 3845 3845 0
194 20250326 182500 124336444 3845 3845 3845 3845 0
195 20250326 182400 124336444 3845 3845 3845 3845 0
196 20250326 182300 124336444 3845 3845 3845 3845 0
197 20250326 182200 124336444 3845 3845 3845 3845 0
198 20250326 182100 124336444 3845 3845 3845 3845 0
199 20250326 182000 124336444 3845 3845 3845 3845 0
200 20250326 181900 124336444 3845 3845 3845 3845 0
201 20250326 181800 124336444 3845 3845 3845 3845 0
202 20250326 181700 124336444 3845 3845 3845 3845 0
203 20250326 181600 124336444 3845 3845 3845 3845 0
204 20250326 181500 124336444 3845 3845 3845 3845 0
205 20250326 181400 124336444 3845 3845 3845 3845 0
206 20250326 181300 124336444 3845 3845 3845 3845 0
207 20250326 181200 124336444 3845 3845 3845 3845 0
208 20250326 181100 124336444 3845 3845 3845 3845 0
209 20250326 181000 124336444 3845 3845 3845 3845 0
210 20250326 180900 124336444 3845 3845 3845 3845 0
211 20250326 180800 124336444 3845 3845 3845 3845 0
212 20250326 180700 124336444 3845 3845 3845 3845 3382
213 20250326 180600 124336444 3845 3845 3845 3845 0
214 20250326 180500 124336444 3845 3845 3845 3845 0
215 20250326 180400 124336444 3845 3845 3845 3845 0
216 20250326 180300 124336444 3845 3845 3845 3845 0
217 20250326 180200 124336444 3845 3845 3845 3845 0
218 20250326 180100 124336444 3845 3845 3845 3845 0
219 20250326 180000 124336444 3845 3845 3845 3845 0
220 20250326 175900 124336444 3845 3845 3845 3845 0
221 20250326 175800 124336444 3845 3845 3845 3845 0
222 20250326 175700 124336444 3845 3845 3845 3845 0
223 20250326 175600 124336444 3845 3845 3845 3845 0
224 20250326 175500 124336444 3845 3845 3845 3845 0
225 20250326 175400 124336444 3845 3845 3845 3845 0
226 20250326 175300 124336444 3845 3845 3845 3845 0
227 20250326 175200 124336444 3845 3845 3845 3845 0
228 20250326 175100 124336444 3845 3845 3845 3845 0
229 20250326 175000 124336444 3845 3845 3845 3845 0
230 20250326 174900 124336444 3845 3845 3845 3845 0
231 20250326 174800 124336444 3845 3845 3845 3845 0
232 20250326 174700 124336444 3845 3845 3845 3845 0
233 20250326 174600 124336444 3845 3845 3845 3845 0
234 20250326 174500 124336444 3845 3845 3845 3845 0
235 20250326 174400 124336444 3845 3845 3845 3845 0
236 20250326 174300 124336444 3845 3845 3845 3845 0
237 20250326 174200 124336444 3845 3845 3845 3845 0
238 20250326 174100 124336444 3845 3845 3845 3845 0
239 20250326 174000 124336444 3845 3845 3845 3845 0
240 20250326 173900 124336444 3845 3845 3845 3845 0
241 20250326 173800 124336444 3845 3845 3845 3845 0
242 20250326 173700 124336444 3845 3845 3845 3845 3382
243 20250326 173600 124336444 3845 3845 3845 3845 0
244 20250326 173500 124336444 3845 3845 3845 3845 0
245 20250326 173400 124336444 3845 3845 3845 3845 0
246 20250326 173300 124336444 3845 3845 3845 3845 0
247 20250326 173200 124336444 3845 3845 3845 3845 0
248 20250326 173100 124336444 3845 3845 3845 3845 0
249 20250326 173000 124336444 3845 3845 3845 3845 0
250 20250326 172900 124336444 3845 3845 3845 3845 0
251 20250326 172800 124336444 3845 3845 3845 3845 0
252 20250326 172700 124336444 3845 3845 3845 3845 0
253 20250326 172600 124336444 3845 3845 3845 3845 0
254 20250326 172500 124336444 3845 3845 3845 3845 0
255 20250326 172400 124336444 3845 3845 3845 3845 0
256 20250326 172300 124336444 3845 3845 3845 3845 0
257 20250326 172200 124336444 3845 3845 3845 3845 0
258 20250326 172100 124336444 3845 3845 3845 3845 0
259 20250326 172000 124336444 3845 3845 3845 3845 0
260 20250326 171900 124336444 3845 3845 3845 3845 0
261 20250326 171800 124336444 3845 3845 3845 3845 0
262 20250326 171700 124336444 3845 3845 3845 3845 0
263 20250326 171600 124336444 3845 3845 3845 3845 0
264 20250326 171500 124336444 3845 3845 3845 3845 0
265 20250326 171400 124336444 3845 3845 3845 3845 0
266 20250326 171300 124336444 3845 3845 3845 3845 0
267 20250326 171200 124336444 3845 3845 3845 3845 0
268 20250326 171100 124336444 3845 3845 3845 3845 0
269 20250326 171000 124336444 3845 3845 3845 3845 0
270 20250326 170900 124336444 3845 3845 3845 3845 0
271 20250326 170800 124336444 3845 3845 3845 3845 0
272 20250326 170700 124336444 3845 3845 3845 3845 3382
273 20250326 170600 124336444 3845 3845 3845 3845 0
274 20250326 170500 124336444 3845 3845 3845 3845 0
275 20250326 170400 124336444 3845 3845 3845 3845 0
276 20250326 170300 124336444 3845 3845 3845 3845 0
277 20250326 170200 124336444 3845 3845 3845 3845 0
278 20250326 170100 124336444 3845 3845 3845 3845 0
279 20250326 170000 124336444 3845 3845 3845 3845 0
280 20250326 165900 124336444 3845 3845 3845 3845 0
281 20250326 165800 124336444 3845 3845 3845 3845 0
282 20250326 165700 124336444 3845 3845 3845 3845 0
283 20250326 165600 124336444 3845 3845 3845 3845 0
284 20250326 165500 124336444 3845 3845 3845 3845 0
285 20250326 165400 124336444 3845 3845 3845 3845 0
286 20250326 165300 124336444 3845 3845 3845 3845 0
287 20250326 165200 124336444 3845 3845 3845 3845 0
288 20250326 165100 124336444 3845 3845 3845 3845 0
289 20250326 165000 124336444 3845 3845 3845 3845 0
290 20250326 164900 124336444 3845 3845 3845 3845 0
291 20250326 164800 124336444 3845 3845 3845 3845 0
292 20250326 164700 124336444 3845 3845 3845 3845 0
293 20250326 164600 124336444 3845 3845 3845 3845 0
294 20250326 164500 124336444 3845 3845 3845 3845 0
295 20250326 164400 124336444 3845 3845 3845 3845 0
296 20250326 164300 124336444 3845 3845 3845 3845 0
297 20250326 164200 124336444 3845 3845 3845 3845 0
298 20250326 164100 124336444 3845 3845 3845 3845 0
299 20250326 164000 124336444 3845 3845 3845 3845 0
300 20250326 163900 124336444 3845 3845 3845 3845 0
301 20250326 163800 124336444 3845 3845 3845 3845 0
302 20250326 163700 124336444 3845 3845 3845 3845 3382
303 20250326 163600 124336444 3845 3845 3845 3845 0
304 20250326 163500 124336444 3845 3845 3845 3845 0
305 20250326 163400 124336444 3845 3845 3845 3845 0
306 20250326 163300 124336444 3845 3845 3845 3845 0
307 20250326 163200 124336444 3845 3845 3845 3845 0
308 20250326 163100 124336444 3845 3845 3845 3845 0
309 20250326 163000 124336444 3845 3845 3845 3845 0
310 20250326 162900 124336444 3845 3845 3845 3845 0
311 20250326 162800 124336444 3845 3845 3845 3845 0
312 20250326 162700 124336444 3845 3845 3845 3845 0
313 20250326 162600 124336444 3845 3845 3845 3845 0
314 20250326 162500 124336444 3845 3845 3845 3845 0
315 20250326 162400 124336444 3845 3845 3845 3845 0
316 20250326 162300 124336444 3845 3845 3845 3845 0
317 20250326 162200 124336444 3845 3845 3845 3845 0
318 20250326 162100 124336444 3845 3845 3845 3845 0
319 20250326 162000 124336444 3845 3845 3845 3845 0
320 20250326 161900 124336444 3845 3845 3845 3845 0
321 20250326 161800 124336444 3845 3845 3845 3845 0
322 20250326 161700 124336444 3845 3845 3845 3845 0
323 20250326 161600 124336444 3845 3845 3845 3845 0
324 20250326 161500 124336444 3845 3845 3845 3845 0
325 20250326 161400 124336444 3845 3845 3845 3845 0
326 20250326 161300 124336444 3845 3845 3845 3845 0
327 20250326 161200 124336444 3845 3845 3845 3845 0
328 20250326 161100 124336444 3845 3845 3845 3845 0
329 20250326 161000 124336444 3845 3845 3845 3845 0
330 20250326 160900 124336444 3845 3845 3845 3845 0
331 20250326 160800 124336444 3845 3845 3845 3845 0
332 20250326 160700 124336444 3845 3845 3845 3845 3382
333 20250326 160600 124336444 3845 3845 3845 3845 0
334 20250326 160500 124336444 3845 3845 3845 3845 0
335 20250326 160400 124336444 3845 3845 3845 3845 0
336 20250326 160300 124336444 3845 3845 3845 3845 0
337 20250326 160200 124336444 3845 3845 3845 3845 0
338 20250326 160100 124336444 3845 3845 3845 3845 0
339 20250326 160000 124336444 3845 3845 3845 3845 0
340 20250326 155900 124336444 3845 3845 3845 3845 0
341 20250326 155800 124336444 3845 3845 3845 3845 0
342 20250326 155700 124336444 3845 3845 3845 3845 0
343 20250326 155600 124336444 3845 3845 3845 3845 0
344 20250326 155500 124336444 3845 3845 3845 3845 0
345 20250326 155400 124336444 3845 3845 3845 3845 0
346 20250326 155300 124336444 3845 3845 3845 3845 0
347 20250326 155200 124336444 3845 3845 3845 3845 0
348 20250326 155100 124336444 3845 3845 3845 3845 0
349 20250326 155000 124336444 3845 3845 3845 3845 0
350 20250326 154900 124336444 3845 3845 3845 3845 0
351 20250326 154800 124336444 3845 3845 3845 3845 0
352 20250326 154700 124336444 3845 3845 3845 3845 0
353 20250326 154600 124336444 3845 3845 3845 3845 0
354 20250326 154500 124336444 3845 3845 3845 3845 0
355 20250326 154400 124336444 3845 3845 3845 3845 0
356 20250326 154300 124336444 3845 3845 3845 3845 0
357 20250326 154200 124336444 3845 3845 3845 3845 0
358 20250326 154100 124336444 3845 3845 3845 3845 0
359 20250326 154000 124336444 3845 3845 3845 3845 0
360 20250326 153900 124336444 3845 3845 3845 3845 0
361 20250326 153800 124336444 3845 3845 3845 3845 0
362 20250326 153700 124336444 3845 3845 3845 3845 3382
363 20250326 153600 124336444 3845 3845 3845 3845 0
364 20250326 153500 124336444 3845 3845 3845 3845 0
365 20250326 153400 124336444 3845 3845 3845 3845 0
366 20250326 153300 124336444 3845 3845 3845 3845 0
367 20250326 153200 124336444 3845 3845 3845 3845 0
368 20250326 153100 124336444 3845 3845 3845 3845 0
369 20250326 153000 124336444 3845 3845 3845 3845 3382
370 20250326 152900 111332654 3840 3840 3840 3840 0
371 20250326 152800 111332654 3840 3840 3840 3840 0
372 20250326 152700 111332654 3840 3840 3840 3840 0
373 20250326 152600 111332654 3840 3840 3840 3840 0
374 20250326 152500 111332654 3840 3840 3840 3840 0
375 20250326 152400 111332654 3840 3840 3840 3840 0
376 20250326 152300 111332654 3840 3840 3840 3840 0
377 20250326 152200 111332654 3840 3840 3840 3840 0
378 20250326 152100 111332654 3840 3840 3840 3840 0
379 20250326 152000 111332654 3840 3840 3840 3840 0
380 20250326 151900 111332654 3840 3840 3840 3840 29
381 20250326 151800 111221294 3845 3840 3845 3840 603
382 20250326 151700 108904359 3840 3840 3840 3840 0
383 20250326 151600 108904359 3840 3840 3840 3840 47
384 20250326 151500 108723879 3840 3840 3840 3840 8
385 20250326 151400 108693159 3840 3840 3840 3840 0
386 20250326 151300 108693159 3840 3840 3840 3840 33
387 20250326 151200 108566439 3840 3840 3840 3840 15
388 20250326 151100 108508839 3840 3840 3840 3840 0
389 20250326 151000 108508839 3840 3840 3845 3840 58
390 20250326 150900 108286064 3840 3840 3840 3840 10
391 20250326 150800 108247664 3840 3840 3840 3840 33
392 20250326 150700 108120944 3845 3845 3845 3845 0
393 20250326 150600 108120944 3845 3845 3845 3845 1
394 20250326 150500 108117099 3840 3840 3840 3840 34
395 20250326 150400 107986539 3840 3840 3840 3840 0
396 20250326 150300 107986539 3840 3840 3840 3840 33
397 20250326 150200 107859819 3840 3840 3840 3840 0
398 20250326 150100 107859819 3840 3840 3840 3840 0
399 20250326 150000 107859819 3840 3840 3840 3840 33
400 20250326 145900 107733099 3845 3845 3845 3845 2
401 20250326 145800 107725409 3840 3840 3840 3840 34
402 20250326 145700 107594849 3845 3845 3845 3845 10
403 20250326 145600 107556399 3840 3840 3840 3840 13
404 20250326 145500 107506479 3840 3840 3840 3840 33
405 20250326 145400 107379759 3840 3840 3840 3840 0
406 20250326 145300 107379759 3840 3840 3840 3840 46
407 20250326 145200 107203119 3845 3845 3845 3845 0
408 20250326 145100 107203119 3845 3845 3845 3845 1
409 20250326 145000 107199274 3840 3840 3840 3840 34
410 20250326 144900 107068714 3840 3840 3840 3840 13
411 20250326 144800 107018794 3840 3840 3840 3840 33
412 20250326 144700 106892074 3840 3840 3840 3840 0
413 20250326 144600 106892074 3840 3840 3840 3840 14
414 20250326 144500 106838314 3840 3840 3840 3840 34
415 20250326 144400 106707754 3840 3840 3840 3840 13
416 20250326 144300 106657834 3840 3840 3840 3840 34
417 20250326 144200 106527274 3840 3840 3840 3840 0
418 20250326 144100 106527274 3840 3840 3840 3840 0
419 20250326 144000 106527274 3840 3840 3840 3840 33
420 20250326 143900 106400554 3845 3845 3845 3845 0
421 20250326 143800 106400554 3845 3840 3845 3840 36
422 20250326 143700 106262299 3840 3840 3840 3840 15
423 20250326 143600 106204699 3840 3840 3840 3840 0
424 20250326 143500 106204699 3840 3840 3840 3840 38
425 20250326 143400 106058779 3840 3840 3840 3840 12
426 20250326 143300 106012699 3840 3840 3840 3840 33
427 20250326 143200 105885979 3840 3840 3840 3840 0
428 20250326 143100 105885979 3840 3840 3840 3840 0
429 20250326 143000 105885979 3840 3840 3840 3840 33
430 20250326 142900 105759259 3840 3840 3840 3840 2
431 20250326 142800 105751579 3840 3840 3840 3840 0
432 20250326 142700 105751579 3840 3840 3840 3840 34
433 20250326 142600 105621019 3845 3845 3845 3845 720
434 20250326 142500 102852619 3845 3845 3845 3845 49
435 20250326 142400 102664214 3845 3845 3845 3845 0
436 20250326 142300 102664214 3845 3845 3845 3845 0
437 20250326 142200 102664214 3845 3845 3845 3845 33
438 20250326 142100 102537329 3845 3845 3845 3845 0
439 20250326 142000 102537329 3845 3845 3845 3845 34
440 20250326 141900 102406599 3845 3845 3845 3845 17
441 20250326 141800 102341234 3845 3845 3845 3845 0
442 20250326 141700 102341234 3845 3845 3845 3845 133
443 20250326 141600 101829849 3845 3845 3845 3845 0
444 20250326 141500 101829849 3845 3845 3845 3845 33
445 20250326 141400 101702964 3845 3845 3845 3845 0
446 20250326 141300 101702964 3845 3845 3845 3845 0
447 20250326 141200 101702964 3845 3845 3845 3845 34
448 20250326 141100 101572234 3845 3845 3845 3845 0
449 20250326 141000 101572234 3845 3845 3845 3845 50
450 20250326 140900 101379984 3845 3845 3845 3845 0
451 20250326 140800 101379984 3845 3845 3845 3845 0
452 20250326 140700 101379984 3845 3845 3845 3845 51
453 20250326 140600 101183889 3845 3845 3845 3845 0
454 20250326 140500 101183889 3845 3845 3845 3845 33
455 20250326 140400 101057004 3845 3845 3845 3845 0
456 20250326 140300 101057004 3845 3845 3845 3845 0
457 20250326 140200 101057004 3845 3845 3845 3845 34
458 20250326 140100 100926274 3845 3845 3845 3845 0
459 20250326 140000 100926274 3845 3845 3845 3845 112
460 20250326 135900 100495634 3845 3845 3845 3845 0
461 20250326 135800 100495634 3845 3845 3845 3845 19
462 20250326 135700 100422579 3845 3845 3845 3845 33
463 20250326 135600 100295694 3850 3850 3850 3850 1
464 20250326 135500 100291844 3845 3845 3845 3845 34
465 20250326 135400 100161114 3845 3845 3845 3845 1
466 20250326 135300 100157269 3845 3845 3845 3845 29
467 20250326 135200 100045764 3845 3845 3845 3845 33
468 20250326 135100 99918879 3845 3845 3845 3845 0
469 20250326 135000 99918879 3845 3845 3845 3845 33
470 20250326 134900 99791994 3845 3845 3845 3845 0
471 20250326 134800 99791994 3845 3845 3845 3845 0
472 20250326 134700 99791994 3845 3845 3845 3845 34
473 20250326 134600 99661264 3845 3845 3845 3845 0
474 20250326 134500 99661264 3845 3845 3845 3845 132
475 20250326 134400 99153724 3845 3845 3845 3845 33
476 20250326 134300 99026839 3845 3845 3845 3845 0
477 20250326 134200 99026839 3845 3845 3845 3845 34
478 20250326 134100 98896109 3845 3845 3845 3845 0
479 20250326 134000 98896109 3845 3845 3845 3845 30
480 20250326 133900 98780759 3845 3845 3845 3845 34
481 20250326 133800 98650029 3845 3845 3845 3845 200
482 20250326 133700 97881029 3850 3845 3850 3845 349
483 20250326 133600 96537649 3850 3850 3850 3850 0
484 20250326 133500 96537649 3850 3845 3850 3845 72
485 20250326 133400 96260479 3845 3845 3845 3845 33
486 20250326 133300 96133594 3850 3850 3850 3850 0
487 20250326 133200 96133594 3850 3845 3850 3845 49
488 20250326 133100 95945114 3845 3845 3845 3845 0
489 20250326 133000 95945114 3845 3845 3845 3845 0
490 20250326 132900 95945114 3845 3845 3845 3845 33
491 20250326 132800 95818229 3845 3845 3845 3845 21
492 20250326 132700 95737484 3845 3845 3845 3845 3033
493 20250326 132600 84075599 3845 3845 3845 3845 0
494 20250326 132500 84075599 3845 3845 3845 3845 0
495 20250326 132400 84075599 3845 3845 3845 3845 56
496 20250326 132300 83860279 3845 3845 3845 3845 0
497 20250326 132200 83860279 3845 3845 3845 3845 33
498 20250326 132100 83733394 3845 3845 3845 3845 0
499 20250326 132000 83733394 3845 3845 3845 3845 0
500 20250326 131900 83733394 3845 3845 3845 3845 33
501 20250326 131800 83606509 3845 3845 3845 3845 300
502 20250326 131700 82453009 3845 3845 3845 3845 34
503 20250326 131600 82322279 3845 3845 3845 3845 0
504 20250326 131500 82322279 3845 3845 3845 3845 0
505 20250326 131400 82322279 3845 3845 3845 3845 33
506 20250326 131300 82195394 3845 3845 3845 3845 0
507 20250326 131200 82195394 3845 3845 3845 3845 33
508 20250326 131100 82068509 3845 3845 3845 3845 23
509 20250326 131000 81980074 3845 3845 3845 3845 0
510 20250326 130900 81980074 3845 3845 3845 3845 34
511 20250326 130800 81849344 3845 3845 3845 3845 0
512 20250326 130700 81849344 3845 3845 3845 3845 33
513 20250326 130600 81722459 3845 3845 3845 3845 0
514 20250326 130500 81722459 3845 3845 3845 3845 24
515 20250326 130400 81630179 3845 3845 3845 3845 33
516 20250326 130300 81503294 3850 3850 3850 3850 2
517 20250326 130200 81495594 3845 3845 3845 3845 0
518 20250326 130100 81495594 3845 3845 3845 3845 34
519 20250326 130000 81364864 3850 3850 3850 3850 0
520 20250326 125900 81364864 3850 3845 3850 3845 59
521 20250326 125800 81137879 3845 3845 3845 3845 708
522 20250326 125700 78415619 3840 3840 3840 3840 0
523 20250326 125600 78415619 3840 3840 3840 3840 33
524 20250326 125500 78288899 3840 3840 3840 3840 0
525 20250326 125400 78288899 3840 3840 3840 3840 34
526 20250326 125300 78158339 3840 3840 3840 3840 0
527 20250326 125200 78158339 3840 3840 3840 3840 0
528 20250326 125100 78158339 3840 3840 3840 3840 33
529 20250326 125000 78031619 3840 3840 3840 3840 0
530 20250326 124900 78031619 3840 3840 3840 3840 33
531 20250326 124800 77904899 3845 3845 3845 3845 3
532 20250326 124700 77893364 3840 3840 3840 3840 0
533 20250326 124600 77893364 3840 3842 3842 3840 34
534 20250326 124500 77762802 3845 3845 3845 3845 0
535 20250326 124400 77762802 3845 3840 3845 3840 34
536 20250326 124300 77632237 3845 3845 3845 3845 0
537 20250326 124200 77632237 3845 3845 3845 3845 242
538 20250326 124100 76701747 3845 3840 3845 3840 34
539 20250326 124000 76571182 3840 3840 3840 3840 0
540 20250326 123900 76571182 3840 3840 3840 3840 34
541 20250326 123800 76440622 3845 3845 3845 3845 0
542 20250326 123700 76440622 3845 3845 3845 3845 615
543 20250326 123600 74075947 3845 3845 3845 3845 33
544 20250326 123500 73949062 3845 3845 3845 3845 0
545 20250326 123400 73949062 3845 3845 3845 3845 52
546 20250326 123300 73749122 3845 3845 3845 3845 14
547 20250326 123200 73695292 3845 3845 3845 3845 0
548 20250326 123100 73695292 3845 3845 3845 3845 34
549 20250326 123000 73564562 3845 3845 3845 3845 0
550 20250326 122900 73564562 3845 3845 3845 3845 33
551 20250326 122800 73437677 3845 3845 3845 3845 0
552 20250326 122700 73437677 3845 3845 3845 3845 25
553 20250326 122600 73341552 3845 3845 3845 3845 33
554 20250326 122500 73214667 3845 3845 3845 3845 0
555 20250326 122400 73214667 3845 3845 3845 3845 62
556 20250326 122300 72976277 3845 3845 3845 3845 0
557 20250326 122200 72976277 3845 3845 3845 3845 0
558 20250326 122100 72976277 3845 3845 3845 3845 33
559 20250326 122000 72849392 3845 3845 3845 3845 0
560 20250326 121900 72849392 3845 3845 3845 3845 0
561 20250326 121800 72849392 3845 3845 3845 3845 33
562 20250326 121700 72722507 3845 3845 3845 3845 0
563 20250326 121600 72722507 3845 3845 3845 3845 61
564 20250326 121500 72487962 3845 3845 3845 3845 4
565 20250326 121400 72472582 3845 3845 3845 3845 9
566 20250326 121300 72437977 3845 3845 3845 3845 33
567 20250326 121200 72311092 3845 3845 3845 3845 8
568 20250326 121100 72280332 3845 3845 3845 3845 33
569 20250326 121000 72153447 3850 3850 3850 3850 0
570 20250326 120900 72153447 3850 3845 3850 3845 238
571 20250326 120800 71237187 3845 3845 3845 3845 134
572 20250326 120700 70721957 3845 3845 3845 3845 0
573 20250326 120600 70721957 3845 3845 3845 3845 33
574 20250326 120500 70595072 3845 3845 3845 3845 0
575 20250326 120400 70595072 3845 3845 3845 3845 6
576 20250326 120300 70572002 3845 3845 3845 3845 33
577 20250326 120200 70445117 3845 3845 3845 3845 0
578 20250326 120100 70445117 3845 3845 3845 3845 33
579 20250326 120000 70318232 3850 3850 3850 3850 0
580 20250326 115900 70318232 3850 3850 3850 3850 2396
581 20250326 115800 61093632 3850 3850 3850 3850 34
582 20250326 115700 60962732 3850 3850 3850 3850 0
583 20250326 115600 60962732 3850 3855 3855 3850 72
584 20250326 115500 60685337 3850 3850 3850 3850 0
585 20250326 115400 60685337 3850 3850 3850 3850 0
586 20250326 115300 60685337 3850 3850 3850 3850 33
587 20250326 115200 60558287 3855 3855 3855 3855 0
588 20250326 115100 60558287 3855 3850 3855 3850 35
589 20250326 115000 60423532 3850 3850 3850 3850 0
590 20250326 114900 60423532 3850 3850 3850 3850 0
591 20250326 114800 60423532 3850 3850 3850 3850 63
592 20250326 114700 60180982 3850 3850 3850 3850 0
593 20250326 114600 60180982 3850 3850 3850 3850 33
594 20250326 114500 60053932 3855 3855 3855 3855 0
595 20250326 114400 60053932 3855 3855 3855 3855 2
596 20250326 114300 60046222 3850 3850 3850 3850 34
597 20250326 114200 59915322 3850 3850 3850 3850 0
598 20250326 114100 59915322 3850 3850 3850 3850 33
599 20250326 114000 59788272 3850 3850 3850 3850 0
600 20250326 113900 59788272 3850 3850 3850 3850 0
601 20250326 113800 59788272 3850 3850 3855 3850 1014
602 20250326 113700 55884357 3850 3850 3850 3850 1256
603 20250326 113600 51048757 3850 3850 3850 3850 0
604 20250326 113500 51048757 3850 3850 3850 3850 34
605 20250326 113400 50917857 3850 3850 3850 3850 0
606 20250326 113300 50917857 3850 3850 3850 3850 33
607 20250326 113200 50790807 3850 3850 3850 3850 0
608 20250326 113100 50790807 3850 3850 3850 3850 0
609 20250326 113000 50790807 3850 3850 3850 3850 33
610 20250326 112900 50663757 3850 3850 3850 3850 0
611 20250326 112800 50663757 3850 3850 3850 3850 34
612 20250326 112700 50532857 3850 3850 3850 3850 0
613 20250326 112600 50532857 3850 3850 3850 3850 31
614 20250326 112500 50413507 3850 3850 3850 3850 33
615 20250326 112400 50286457 3850 3850 3850 3850 0
616 20250326 112300 50286457 3850 3852 3852 3850 33
617 20250326 112200 50159405 3855 3855 3855 3855 0
618 20250326 112100 50159405 3855 3855 3855 3855 1
619 20250326 112000 50155550 3850 3850 3850 3850 34
620 20250326 111900 50024650 3850 3850 3850 3850 0
621 20250326 111800 50024650 3850 3850 3850 3850 62
622 20250326 111700 49785950 3850 3850 3850 3850 0
623 20250326 111600 49785950 3850 3850 3850 3850 0
624 20250326 111500 49785950 3850 3850 3850 3850 33
625 20250326 111400 49658900 3850 3850 3850 3850 44
626 20250326 111300 49489500 3850 3850 3850 3850 34
627 20250326 111200 49358600 3850 3850 3850 3850 18
628 20250326 111100 49289300 3850 3850 3850 3850 0
629 20250326 111000 49289300 3850 3850 3850 3850 33
630 20250326 110900 49162250 3855 3855 3855 3855 0
631 20250326 110800 49162250 3855 3850 3855 3850 48
632 20250326 110700 48977445 3855 3855 3855 3855 9
633 20250326 110600 48942750 3850 3850 3850 3850 0
634 20250326 110500 48942750 3850 3850 3850 3850 34
635 20250326 110400 48811850 3855 3850 3855 3850 132
636 20250326 110300 48303070 3850 3850 3850 3850 33
637 20250326 110200 48176020 3850 3850 3850 3850 0
638 20250326 110100 48176020 3850 3850 3850 3850 0
639 20250326 110000 48176020 3850 3850 3850 3850 33
640 20250326 105900 48048970 3850 3850 3850 3850 0
641 20250326 105800 48048970 3850 3850 3850 3850 0
642 20250326 105700 48048970 3850 3850 3850 3850 34
643 20250326 105600 47918070 3850 3850 3850 3850 0
644 20250326 105500 47918070 3850 3850 3850 3850 48
645 20250326 105400 47733270 3850 3850 3850 3850 0
646 20250326 105300 47733270 3850 3850 3850 3850 0
647 20250326 105200 47733270 3850 3850 3850 3850 33
648 20250326 105100 47606220 3850 3850 3850 3850 29
649 20250326 105000 47494570 3850 3855 3855 3850 39
650 20250326 104900 47344395 3855 3855 3855 3855 0
651 20250326 104800 47344395 3855 3855 3855 3855 8
652 20250326 104700 47313555 3850 3850 3850 3850 33
653 20250326 104600 47186505 3855 3855 3855 3855 60
654 20250326 104500 46955205 3850 3850 3850 3850 33
655 20250326 104400 46828155 3850 3850 3850 3850 0
656 20250326 104300 46828155 3850 3850 3850 3850 0
657 20250326 104200 46828155 3850 3850 3850 3850 34
658 20250326 104100 46697255 3855 3852 3855 3852 1500
659 20250326 104000 40915550 3852 3850 3852 3850 34
660 20250326 103900 40784648 3850 3850 3850 3850 0
661 20250326 103800 40784648 3850 3850 3850 3850 0
662 20250326 103700 40784648 3850 3850 3850 3850 33
663 20250326 103600 40657598 3850 3850 3850 3850 38
664 20250326 103500 40511298 3850 3850 3850 3850 43
665 20250326 103400 40345748 3852 3852 3852 3852 1
666 20250326 103300 40341896 3850 3850 3850 3850 9
667 20250326 103200 40307246 3850 3850 3850 3850 42
668 20250326 103100 40145546 3850 3850 3850 3850 5
669 20250326 103000 40126296 3850 3850 3850 3850 33
670 20250326 102900 39999246 3850 3850 3850 3850 0
671 20250326 102800 39999246 3850 3852 3852 3850 273
672 20250326 102700 38948132 3850 3850 3850 3850 34
673 20250326 102600 38817232 3850 3850 3850 3850 0
674 20250326 102500 38817232 3850 3850 3850 3850 51
675 20250326 102400 38620882 3850 3850 3850 3850 500
676 20250326 102300 36695882 3850 3850 3850 3850 500
677 20250326 102200 34770882 3850 3852 3852 3850 34
678 20250326 102100 34639980 3850 3850 3850 3850 0
679 20250326 102000 34639980 3850 3850 3850 3850 34
680 20250326 101900 34509080 3850 3850 3850 3850 0
681 20250326 101800 34509080 3850 3850 3850 3850 0
682 20250326 101700 34509080 3850 3850 3850 3850 34
683 20250326 101600 34378180 3850 3850 3850 3850 40
684 20250326 101500 34224180 3850 3850 3850 3850 0
685 20250326 101400 34224180 3850 3855 3855 3850 46
686 20250326 101300 34047015 3855 3855 3855 3855 458
687 20250326 101200 32281425 3855 3855 3855 3855 34
688 20250326 101100 32150355 3855 3855 3855 3855 0
689 20250326 101000 32150355 3855 3855 3855 3855 0
690 20250326 100900 32150355 3855 3855 3855 3855 33
691 20250326 100800 32023140 3855 3855 3855 3855 0
692 20250326 100700 32023140 3855 3855 3855 3855 33
693 20250326 100600 31895925 3855 3855 3855 3855 0
694 20250326 100500 31895925 3855 3855 3855 3855 32
695 20250326 100400 31772565 3855 3855 3855 3855 34
696 20250326 100300 31641495 3855 3855 3855 3855 0
697 20250326 100200 31641495 3855 3860 3860 3855 44
698 20250326 100100 31471870 3860 3860 3860 3860 1
699 20250326 100000 31468010 3855 3855 3855 3855 0
700 20250326 095900 31468010 3855 3860 3860 3855 73
701 20250326 095800 31186395 3860 3860 3860 3860 0
702 20250326 095700 31186395 3860 3860 3860 3860 340
703 20250326 095600 29873995 3860 3860 3860 3860 25
704 20250326 095500 29777495 3860 3860 3860 3860 0
705 20250326 095400 29777495 3860 3860 3865 3860 70
706 20250326 095300 29507145 3860 3860 3860 3860 0
707 20250326 095200 29507145 3860 3860 3860 3860 33
708 20250326 095100 29379765 3860 3860 3860 3860 0
709 20250326 095000 29379765 3860 3860 3860 3860 0
710 20250326 094900 29379765 3860 3860 3860 3860 58
711 20250326 094800 29155885 3860 3860 3860 3860 0
712 20250326 094700 29155885 3860 3860 3860 3860 56
713 20250326 094600 28939725 3860 3860 3860 3860 0
714 20250326 094500 28939725 3860 3860 3860 3860 0
715 20250326 094400 28939725 3860 3865 3865 3860 86
716 20250326 094300 28607760 3865 3865 3865 3865 5
717 20250326 094200 28588435 3860 3860 3860 3860 52
718 20250326 094100 28387715 3865 3865 3865 3865 6
719 20250326 094000 28364525 3860 3860 3860 3860 64
720 20250326 093900 28117485 3860 3860 3860 3860 54
721 20250326 093800 27909045 3865 3865 3865 3865 0
722 20250326 093700 27909045 3865 3860 3865 3860 34
723 20250326 093600 27777800 3865 3865 3865 3860 358
724 20250326 093500 26395910 3865 3865 3865 3865 3
725 20250326 093400 26384315 3865 3865 3865 3860 504
726 20250326 093300 24438780 3860 3860 3860 3860 0
727 20250326 093200 24438780 3860 3860 3860 3860 0
728 20250326 093100 24438780 3860 3865 3865 3860 39
729 20250326 093000 24288215 3860 3860 3860 3860 115
730 20250326 092900 23844315 3860 3860 3860 3860 33
731 20250326 092800 23716935 3860 3860 3860 3860 17
732 20250326 092700 23651315 3860 3860 3860 3860 266
733 20250326 092600 22624555 3860 3860 3860 3860 33
734 20250326 092500 22497175 3860 3860 3860 3860 11
735 20250326 092400 22454715 3860 3860 3860 3860 34
736 20250326 092300 22323475 3860 3860 3860 3860 432
737 20250326 092200 20655955 3860 3860 3860 3860 0
738 20250326 092100 20655955 3860 3860 3860 3860 224
739 20250326 092000 19791315 3860 3860 3860 3860 0
740 20250326 091900 19791315 3860 3860 3860 3860 45
741 20250326 091800 19617615 3860 3860 3860 3860 0
742 20250326 091700 19617615 3860 3860 3860 3860 0
743 20250326 091600 19617615 3860 3865 3865 3860 35
744 20250326 091500 19482510 3865 3865 3865 3865 2147
745 20250326 091400 11184355 3865 3865 3870 3865 91
746 20250326 091300 10832360 3865 3865 3865 3865 99
747 20250326 091200 10449725 3870 3870 3870 3870 283
748 20250326 091100 9354515 3865 3865 3865 3865 33
749 20250326 091000 9226970 3865 3865 3865 3865 90
750 20250326 090900 8879120 3865 3870 3870 3865 144
751 20250326 090800 8322010 3865 3865 3865 3865 675
752 20250326 090700 5713135 3865 3865 3865 3865 226
753 20250326 090600 4839645 3860 3860 3860 3860 34
754 20250326 090500 4708405 3865 3865 3865 3865 56
755 20250326 090400 4491965 3865 3850 3865 3850 768
756 20250326 090300 1528450 3850 3850 3850 3850 0
757 20250326 090200 1528450 3850 3850 3850 3850 100
758 20250326 090100 1143450 3850 3850 3850 3850 44
759 20250326 090000 974050 3850 3850 3850 3850 253

758
432320/min/candle-20250327.csv Normal file
View File

@@ -0,0 +1,758 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250327,213600,101140875,3840,3840,3840,3840,2242
20250327,213500,101140875,3840,3840,3840,3840,0
20250327,213400,101140875,3840,3840,3840,3840,0
20250327,213300,101140875,3840,3840,3840,3840,0
20250327,213200,101140875,3840,3840,3840,3840,0
20250327,213100,101140875,3840,3840,3840,3840,0
20250327,213000,101140875,3840,3840,3840,3840,0
20250327,212900,101140875,3840,3840,3840,3840,0
20250327,212800,101140875,3840,3840,3840,3840,0
20250327,212700,101140875,3840,3840,3840,3840,0
20250327,212600,101140875,3840,3840,3840,3840,0
20250327,212500,101140875,3840,3840,3840,3840,0
20250327,212400,101140875,3840,3840,3840,3840,0
20250327,212300,101140875,3840,3840,3840,3840,0
20250327,212200,101140875,3840,3840,3840,3840,0
20250327,212100,101140875,3840,3840,3840,3840,0
20250327,212000,101140875,3840,3840,3840,3840,0
20250327,211900,101140875,3840,3840,3840,3840,0
20250327,211800,101140875,3840,3840,3840,3840,0
20250327,211700,101140875,3840,3840,3840,3840,0
20250327,211600,101140875,3840,3840,3840,3840,0
20250327,211500,101140875,3840,3840,3840,3840,0
20250327,211400,101140875,3840,3840,3840,3840,0
20250327,211300,101140875,3840,3840,3840,3840,0
20250327,211200,101140875,3840,3840,3840,3840,0
20250327,211100,101140875,3840,3840,3840,3840,0
20250327,211000,101140875,3840,3840,3840,3840,0
20250327,210900,101140875,3840,3840,3840,3840,0
20250327,210800,101140875,3840,3840,3840,3840,0
20250327,210700,101140875,3840,3840,3840,3840,0
20250327,210600,101140875,3840,3840,3840,3840,2242
20250327,210500,101140875,3840,3840,3840,3840,0
20250327,210400,101140875,3840,3840,3840,3840,0
20250327,210300,101140875,3840,3840,3840,3840,0
20250327,210200,101140875,3840,3840,3840,3840,0
20250327,210100,101140875,3840,3840,3840,3840,0
20250327,210000,101140875,3840,3840,3840,3840,0
20250327,205900,101140875,3840,3840,3840,3840,0
20250327,205800,101140875,3840,3840,3840,3840,0
20250327,205700,101140875,3840,3840,3840,3840,0
20250327,205600,101140875,3840,3840,3840,3840,0
20250327,205500,101140875,3840,3840,3840,3840,0
20250327,205400,101140875,3840,3840,3840,3840,0
20250327,205300,101140875,3840,3840,3840,3840,0
20250327,205200,101140875,3840,3840,3840,3840,0
20250327,205100,101140875,3840,3840,3840,3840,0
20250327,205000,101140875,3840,3840,3840,3840,0
20250327,204900,101140875,3840,3840,3840,3840,0
20250327,204800,101140875,3840,3840,3840,3840,0
20250327,204700,101140875,3840,3840,3840,3840,0
20250327,204600,101140875,3840,3840,3840,3840,0
20250327,204500,101140875,3840,3840,3840,3840,0
20250327,204400,101140875,3840,3840,3840,3840,0
20250327,204300,101140875,3840,3840,3840,3840,0
20250327,204200,101140875,3840,3840,3840,3840,0
20250327,204100,101140875,3840,3840,3840,3840,0
20250327,204000,101140875,3840,3840,3840,3840,0
20250327,203900,101140875,3840,3840,3840,3840,0
20250327,203800,101140875,3840,3840,3840,3840,0
20250327,203700,101140875,3840,3840,3840,3840,0
20250327,203600,101140875,3840,3840,3840,3840,2242
20250327,203500,101140875,3840,3840,3840,3840,0
20250327,203400,101140875,3840,3840,3840,3840,0
20250327,203300,101140875,3840,3840,3840,3840,0
20250327,203200,101140875,3840,3840,3840,3840,0
20250327,203100,101140875,3840,3840,3840,3840,0
20250327,203000,101140875,3840,3840,3840,3840,0
20250327,202900,101140875,3840,3840,3840,3840,0
20250327,202800,101140875,3840,3840,3840,3840,0
20250327,202700,101140875,3840,3840,3840,3840,0
20250327,202600,101140875,3840,3840,3840,3840,0
20250327,202500,101140875,3840,3840,3840,3840,0
20250327,202400,101140875,3840,3840,3840,3840,0
20250327,202300,101140875,3840,3840,3840,3840,0
20250327,202200,101140875,3840,3840,3840,3840,0
20250327,202100,101140875,3840,3840,3840,3840,0
20250327,202000,101140875,3840,3840,3840,3840,0
20250327,201900,101140875,3840,3840,3840,3840,0
20250327,201800,101140875,3840,3840,3840,3840,0
20250327,201700,101140875,3840,3840,3840,3840,0
20250327,201600,101140875,3840,3840,3840,3840,0
20250327,201500,101140875,3840,3840,3840,3840,0
20250327,201400,101140875,3840,3840,3840,3840,0
20250327,201300,101140875,3840,3840,3840,3840,0
20250327,201200,101140875,3840,3840,3840,3840,0
20250327,201100,101140875,3840,3840,3840,3840,0
20250327,201000,101140875,3840,3840,3840,3840,0
20250327,200900,101140875,3840,3840,3840,3840,0
20250327,200800,101140875,3840,3840,3840,3840,0
20250327,200700,101140875,3840,3840,3840,3840,0
20250327,200600,101140875,3840,3840,3840,3840,2242
20250327,200500,101140875,3840,3840,3840,3840,0
20250327,200400,101140875,3840,3840,3840,3840,0
20250327,200300,101140875,3840,3840,3840,3840,0
20250327,200200,101140875,3840,3840,3840,3840,0
20250327,200100,101140875,3840,3840,3840,3840,0
20250327,200000,101140875,3840,3840,3840,3840,0
20250327,195900,101140875,3840,3840,3840,3840,0
20250327,195800,101140875,3840,3840,3840,3840,0
20250327,195700,101140875,3840,3840,3840,3840,0
20250327,195600,101140875,3840,3840,3840,3840,0
20250327,195500,101140875,3840,3840,3840,3840,0
20250327,195400,101140875,3840,3840,3840,3840,0
20250327,195300,101140875,3840,3840,3840,3840,0
20250327,195200,101140875,3840,3840,3840,3840,0
20250327,195100,101140875,3840,3840,3840,3840,0
20250327,195000,101140875,3840,3840,3840,3840,0
20250327,194900,101140875,3840,3840,3840,3840,0
20250327,194800,101140875,3840,3840,3840,3840,0
20250327,194700,101140875,3840,3840,3840,3840,0
20250327,194600,101140875,3840,3840,3840,3840,0
20250327,194500,101140875,3840,3840,3840,3840,0
20250327,194400,101140875,3840,3840,3840,3840,0
20250327,194300,101140875,3840,3840,3840,3840,0
20250327,194200,101140875,3840,3840,3840,3840,0
20250327,194100,101140875,3840,3840,3840,3840,0
20250327,194000,101140875,3840,3840,3840,3840,0
20250327,193900,101140875,3840,3840,3840,3840,0
20250327,193800,101140875,3840,3840,3840,3840,0
20250327,193700,101140875,3840,3840,3840,3840,0
20250327,193600,101140875,3840,3840,3840,3840,2242
20250327,193500,101140875,3840,3840,3840,3840,0
20250327,193400,101140875,3840,3840,3840,3840,0
20250327,193300,101140875,3840,3840,3840,3840,0
20250327,193200,101140875,3840,3840,3840,3840,0
20250327,193100,101140875,3840,3840,3840,3840,0
20250327,193000,101140875,3840,3840,3840,3840,0
20250327,192900,101140875,3840,3840,3840,3840,0
20250327,192800,101140875,3840,3840,3840,3840,0
20250327,192700,101140875,3840,3840,3840,3840,0
20250327,192600,101140875,3840,3840,3840,3840,0
20250327,192500,101140875,3840,3840,3840,3840,0
20250327,192400,101140875,3840,3840,3840,3840,0
20250327,192300,101140875,3840,3840,3840,3840,0
20250327,192200,101140875,3840,3840,3840,3840,0
20250327,192100,101140875,3840,3840,3840,3840,0
20250327,192000,101140875,3840,3840,3840,3840,0
20250327,191900,101140875,3840,3840,3840,3840,0
20250327,191800,101140875,3840,3840,3840,3840,0
20250327,191700,101140875,3840,3840,3840,3840,0
20250327,191600,101140875,3840,3840,3840,3840,0
20250327,191500,101140875,3840,3840,3840,3840,0
20250327,191400,101140875,3840,3840,3840,3840,0
20250327,191300,101140875,3840,3840,3840,3840,0
20250327,191200,101140875,3840,3840,3840,3840,0
20250327,191100,101140875,3840,3840,3840,3840,0
20250327,191000,101140875,3840,3840,3840,3840,0
20250327,190900,101140875,3840,3840,3840,3840,0
20250327,190800,101140875,3840,3840,3840,3840,0
20250327,190700,101140875,3840,3840,3840,3840,0
20250327,190600,101140875,3840,3840,3840,3840,2242
20250327,190500,101140875,3840,3840,3840,3840,0
20250327,190400,101140875,3840,3840,3840,3840,0
20250327,190300,101140875,3840,3840,3840,3840,0
20250327,190200,101140875,3840,3840,3840,3840,0
20250327,190100,101140875,3840,3840,3840,3840,0
20250327,190000,101140875,3840,3840,3840,3840,0
20250327,185900,101140875,3840,3840,3840,3840,0
20250327,185800,101140875,3840,3840,3840,3840,0
20250327,185700,101140875,3840,3840,3840,3840,0
20250327,185600,101140875,3840,3840,3840,3840,0
20250327,185500,101140875,3840,3840,3840,3840,0
20250327,185400,101140875,3840,3840,3840,3840,0
20250327,185300,101140875,3840,3840,3840,3840,0
20250327,185200,101140875,3840,3840,3840,3840,0
20250327,185100,101140875,3840,3840,3840,3840,0
20250327,185000,101140875,3840,3840,3840,3840,0
20250327,184900,101140875,3840,3840,3840,3840,0
20250327,184800,101140875,3840,3840,3840,3840,0
20250327,184700,101140875,3840,3840,3840,3840,0
20250327,184600,101140875,3840,3840,3840,3840,0
20250327,184500,101140875,3840,3840,3840,3840,0
20250327,184400,101140875,3840,3840,3840,3840,0
20250327,184300,101140875,3840,3840,3840,3840,0
20250327,184200,101140875,3840,3840,3840,3840,0
20250327,184100,101140875,3840,3840,3840,3840,0
20250327,184000,101140875,3840,3840,3840,3840,0
20250327,183900,101140875,3840,3840,3840,3840,0
20250327,183800,101140875,3840,3840,3840,3840,0
20250327,183700,101140875,3840,3840,3840,3840,0
20250327,183600,101140875,3840,3840,3840,3840,2242
20250327,183500,101140875,3840,3840,3840,3840,0
20250327,183400,101140875,3840,3840,3840,3840,0
20250327,183300,101140875,3840,3840,3840,3840,0
20250327,183200,101140875,3840,3840,3840,3840,0
20250327,183100,101140875,3840,3840,3840,3840,0
20250327,183000,101140875,3840,3840,3840,3840,0
20250327,182900,101140875,3840,3840,3840,3840,0
20250327,182800,101140875,3840,3840,3840,3840,0
20250327,182700,101140875,3840,3840,3840,3840,0
20250327,182600,101140875,3840,3840,3840,3840,0
20250327,182500,101140875,3840,3840,3840,3840,0
20250327,182400,101140875,3840,3840,3840,3840,0
20250327,182300,101140875,3840,3840,3840,3840,0
20250327,182200,101140875,3840,3840,3840,3840,0
20250327,182100,101140875,3840,3840,3840,3840,0
20250327,182000,101140875,3840,3840,3840,3840,0
20250327,181900,101140875,3840,3840,3840,3840,0
20250327,181800,101140875,3840,3840,3840,3840,0
20250327,181700,101140875,3840,3840,3840,3840,0
20250327,181600,101140875,3840,3840,3840,3840,0
20250327,181500,101140875,3840,3840,3840,3840,0
20250327,181400,101140875,3840,3840,3840,3840,0
20250327,181300,101140875,3840,3840,3840,3840,0
20250327,181200,101140875,3840,3840,3840,3840,0
20250327,181100,101140875,3840,3840,3840,3840,0
20250327,181000,101140875,3840,3840,3840,3840,0
20250327,180900,101140875,3840,3840,3840,3840,0
20250327,180800,101140875,3840,3840,3840,3840,0
20250327,180700,101140875,3840,3840,3840,3840,0
20250327,180600,101140875,3840,3840,3840,3840,2242
20250327,180500,101140875,3840,3840,3840,3840,0
20250327,180400,101140875,3840,3840,3840,3840,0
20250327,180300,101140875,3840,3840,3840,3840,0
20250327,180200,101140875,3840,3840,3840,3840,0
20250327,180100,101140875,3840,3840,3840,3840,0
20250327,180000,101140875,3840,3840,3840,3840,0
20250327,175900,101140875,3840,3840,3840,3840,0
20250327,175800,101140875,3840,3840,3840,3840,0
20250327,175700,101140875,3840,3840,3840,3840,0
20250327,175600,101140875,3840,3840,3840,3840,0
20250327,175500,101140875,3840,3840,3840,3840,0
20250327,175400,101140875,3840,3840,3840,3840,0
20250327,175300,101140875,3840,3840,3840,3840,0
20250327,175200,101140875,3840,3840,3840,3840,0
20250327,175100,101140875,3840,3840,3840,3840,0
20250327,175000,101140875,3840,3840,3840,3840,0
20250327,174900,101140875,3840,3840,3840,3840,0
20250327,174800,101140875,3840,3840,3840,3840,0
20250327,174700,101140875,3840,3840,3840,3840,0
20250327,174600,101140875,3840,3840,3840,3840,0
20250327,174500,101140875,3840,3840,3840,3840,0
20250327,174400,101140875,3840,3840,3840,3840,0
20250327,174300,101140875,3840,3840,3840,3840,0
20250327,174200,101140875,3840,3840,3840,3840,0
20250327,174100,101140875,3840,3840,3840,3840,0
20250327,174000,101140875,3840,3840,3840,3840,0
20250327,173900,101140875,3840,3840,3840,3840,0
20250327,173800,101140875,3840,3840,3840,3840,0
20250327,173700,101140875,3840,3840,3840,3840,0
20250327,173600,101140875,3840,3840,3840,3840,2242
20250327,173500,101140875,3840,3840,3840,3840,0
20250327,173400,101140875,3840,3840,3840,3840,0
20250327,173300,101140875,3840,3840,3840,3840,0
20250327,173200,101140875,3840,3840,3840,3840,0
20250327,173100,101140875,3840,3840,3840,3840,0
20250327,173000,101140875,3840,3840,3840,3840,0
20250327,172900,101140875,3840,3840,3840,3840,0
20250327,172800,101140875,3840,3840,3840,3840,0
20250327,172700,101140875,3840,3840,3840,3840,0
20250327,172600,101140875,3840,3840,3840,3840,0
20250327,172500,101140875,3840,3840,3840,3840,0
20250327,172400,101140875,3840,3840,3840,3840,0
20250327,172300,101140875,3840,3840,3840,3840,0
20250327,172200,101140875,3840,3840,3840,3840,0
20250327,172100,101140875,3840,3840,3840,3840,0
20250327,172000,101140875,3840,3840,3840,3840,0
20250327,171900,101140875,3840,3840,3840,3840,0
20250327,171800,101140875,3840,3840,3840,3840,0
20250327,171700,101140875,3840,3840,3840,3840,0
20250327,171600,101140875,3840,3840,3840,3840,0
20250327,171500,101140875,3840,3840,3840,3840,0
20250327,171400,101140875,3840,3840,3840,3840,0
20250327,171300,101140875,3840,3840,3840,3840,0
20250327,171200,101140875,3840,3840,3840,3840,0
20250327,171100,101140875,3840,3840,3840,3840,0
20250327,171000,101140875,3840,3840,3840,3840,0
20250327,170900,101140875,3840,3840,3840,3840,0
20250327,170800,101140875,3840,3840,3840,3840,0
20250327,170700,101140875,3840,3840,3840,3840,0
20250327,170600,101140875,3840,3840,3840,3840,2242
20250327,170500,101140875,3840,3840,3840,3840,0
20250327,170400,101140875,3840,3840,3840,3840,0
20250327,170300,101140875,3840,3840,3840,3840,0
20250327,170200,101140875,3840,3840,3840,3840,0
20250327,170100,101140875,3840,3840,3840,3840,0
20250327,170000,101140875,3840,3840,3840,3840,0
20250327,165900,101140875,3840,3840,3840,3840,0
20250327,165800,101140875,3840,3840,3840,3840,0
20250327,165700,101140875,3840,3840,3840,3840,0
20250327,165600,101140875,3840,3840,3840,3840,0
20250327,165500,101140875,3840,3840,3840,3840,0
20250327,165400,101140875,3840,3840,3840,3840,0
20250327,165300,101140875,3840,3840,3840,3840,0
20250327,165200,101140875,3840,3840,3840,3840,0
20250327,165100,101140875,3840,3840,3840,3840,0
20250327,165000,101140875,3840,3840,3840,3840,0
20250327,164900,101140875,3840,3840,3840,3840,0
20250327,164800,101140875,3840,3840,3840,3840,0
20250327,164700,101140875,3840,3840,3840,3840,0
20250327,164600,101140875,3840,3840,3840,3840,0
20250327,164500,101140875,3840,3840,3840,3840,0
20250327,164400,101140875,3840,3840,3840,3840,0
20250327,164300,101140875,3840,3840,3840,3840,0
20250327,164200,101140875,3840,3840,3840,3840,0
20250327,164100,101140875,3840,3840,3840,3840,0
20250327,164000,101140875,3840,3840,3840,3840,0
20250327,163900,101140875,3840,3840,3840,3840,0
20250327,163800,101140875,3840,3840,3840,3840,0
20250327,163700,101140875,3840,3840,3840,3840,0
20250327,163600,101140875,3840,3840,3840,3840,2242
20250327,163500,101140875,3840,3840,3840,3840,0
20250327,163400,101140875,3840,3840,3840,3840,0
20250327,163300,101140875,3840,3840,3840,3840,0
20250327,163200,101140875,3840,3840,3840,3840,0
20250327,163100,101140875,3840,3840,3840,3840,0
20250327,163000,101140875,3840,3840,3840,3840,0
20250327,162900,101140875,3840,3840,3840,3840,0
20250327,162800,101140875,3840,3840,3840,3840,0
20250327,162700,101140875,3840,3840,3840,3840,0
20250327,162600,101140875,3840,3840,3840,3840,0
20250327,162500,101140875,3840,3840,3840,3840,0
20250327,162400,101140875,3840,3840,3840,3840,0
20250327,162300,101140875,3840,3840,3840,3840,0
20250327,162200,101140875,3840,3840,3840,3840,0
20250327,162100,101140875,3840,3840,3840,3840,0
20250327,162000,101140875,3840,3840,3840,3840,0
20250327,161900,101140875,3840,3840,3840,3840,0
20250327,161800,101140875,3840,3840,3840,3840,0
20250327,161700,101140875,3840,3840,3840,3840,0
20250327,161600,101140875,3840,3840,3840,3840,0
20250327,161500,101140875,3840,3840,3840,3840,0
20250327,161400,101140875,3840,3840,3840,3840,0
20250327,161300,101140875,3840,3840,3840,3840,0
20250327,161200,101140875,3840,3840,3840,3840,0
20250327,161100,101140875,3840,3840,3840,3840,0
20250327,161000,101140875,3840,3840,3840,3840,0
20250327,160900,101140875,3840,3840,3840,3840,0
20250327,160800,101140875,3840,3840,3840,3840,0
20250327,160700,101140875,3840,3840,3840,3840,0
20250327,160600,101140875,3840,3840,3840,3840,2242
20250327,160500,101140875,3840,3840,3840,3840,0
20250327,160400,101140875,3840,3840,3840,3840,0
20250327,160300,101140875,3840,3840,3840,3840,0
20250327,160200,101140875,3840,3840,3840,3840,0
20250327,160100,101140875,3840,3840,3840,3840,0
20250327,160000,101140875,3840,3840,3840,3840,0
20250327,155900,101140875,3840,3840,3840,3840,0
20250327,155800,101140875,3840,3840,3840,3840,0
20250327,155700,101140875,3840,3840,3840,3840,0
20250327,155600,101140875,3840,3840,3840,3840,0
20250327,155500,101140875,3840,3840,3840,3840,0
20250327,155400,101140875,3840,3840,3840,3840,0
20250327,155300,101140875,3840,3840,3840,3840,0
20250327,155200,101140875,3840,3840,3840,3840,0
20250327,155100,101140875,3840,3840,3840,3840,0
20250327,155000,101140875,3840,3840,3840,3840,0
20250327,154900,101140875,3840,3840,3840,3840,0
20250327,154800,101140875,3840,3840,3840,3840,0
20250327,154700,101140875,3840,3840,3840,3840,0
20250327,154600,101140875,3840,3840,3840,3840,0
20250327,154500,101140875,3840,3840,3840,3840,0
20250327,154400,101140875,3840,3840,3840,3840,0
20250327,154300,101140875,3840,3840,3840,3840,0
20250327,154200,101140875,3840,3840,3840,3840,0
20250327,154100,101140875,3840,3840,3840,3840,0
20250327,154000,101140875,3840,3840,3840,3840,0
20250327,153900,101140875,3840,3840,3840,3840,0
20250327,153800,101140875,3840,3840,3840,3840,0
20250327,153700,101140875,3840,3840,3840,3840,0
20250327,153600,101140875,3840,3840,3840,3840,2242
20250327,153500,101140875,3840,3840,3840,3840,0
20250327,153400,101140875,3840,3840,3840,3840,0
20250327,153300,101140875,3840,3840,3840,3840,0
20250327,153200,101140875,3840,3840,3840,3840,0
20250327,153100,101140875,3840,3840,3840,3840,0
20250327,153000,101140875,3840,3840,3840,3840,2242
20250327,152900,92531595,3840,3840,3840,3840,0
20250327,152800,92531595,3840,3840,3840,3840,0
20250327,152700,92531595,3840,3840,3840,3840,0
20250327,152600,92531595,3840,3840,3840,3840,0
20250327,152500,92531595,3840,3840,3840,3840,0
20250327,152400,92531595,3840,3840,3840,3840,0
20250327,152300,92531595,3840,3840,3840,3840,0
20250327,152200,92531595,3840,3840,3840,3840,0
20250327,152100,92531595,3840,3840,3840,3840,0
20250327,152000,92531595,3840,3840,3840,3840,0
20250327,151900,92531595,3840,3840,3840,3840,0
20250327,151800,92531595,3840,3840,3840,3840,166
20250327,151700,91894155,3845,3845,3845,3845,57
20250327,151600,91674990,3840,3840,3840,3840,39
20250327,151500,91525230,3840,3840,3840,3840,0
20250327,151400,91525230,3840,3840,3840,3840,0
20250327,151300,91525230,3840,3845,3845,3840,39
20250327,151200,91375465,3845,3840,3845,3840,31
20250327,151100,91256420,3840,3840,3840,3840,0
20250327,151000,91256420,3840,3840,3840,3840,58
20250327,150900,91033700,3840,3840,3840,3840,0
20250327,150800,91033700,3840,3840,3840,3840,0
20250327,150700,91033700,3840,3840,3840,3840,39
20250327,150600,90883940,3825,3825,3825,3825,0
20250327,150500,90883940,3825,3840,3840,3825,2
20250327,150400,90876275,3840,3820,3840,3820,96
20250327,150300,90508410,3820,3820,3820,3820,0
20250327,150200,90508410,3820,3820,3820,3820,0
20250327,150100,90508410,3820,3820,3820,3820,39
20250327,150000,90359430,3840,3840,3840,3825,141
20250327,145900,89818005,3840,3820,3840,3820,85
20250327,145800,89492020,3820,3820,3820,3820,38
20250327,145700,89346860,3825,3825,3825,3825,0
20250327,145600,89346860,3825,3825,3825,3825,0
20250327,145500,89346860,3825,3820,3825,3820,39
20250327,145400,89197875,3820,3820,3820,3820,0
20250327,145300,89197875,3820,3820,3820,3820,203
20250327,145200,88422415,3820,3820,3820,3820,39
20250327,145100,88273435,3820,3820,3820,3820,0
20250327,145000,88273435,3820,3820,3820,3820,160
20250327,144900,87662235,3830,3830,3830,3830,138
20250327,144800,87133695,3830,3830,3830,3830,0
20250327,144700,87133695,3830,3830,3830,3830,0
20250327,144600,87133695,3830,3830,3830,3830,39
20250327,144500,86984325,3830,3825,3830,3825,16
20250327,144400,86923120,3820,3825,3825,3820,298
20250327,144300,85784700,3825,3825,3825,3825,38
20250327,144200,85639350,3825,3825,3825,3825,0
20250327,144100,85639350,3825,3825,3825,3825,0
20250327,144000,85639350,3825,3825,3825,3825,39
20250327,143900,85490175,3840,3840,3840,3840,0
20250327,143800,85490175,3840,3825,3840,3825,40
20250327,143700,85337145,3840,3840,3840,3840,0
20250327,143600,85337145,3840,3840,3840,3840,4
20250327,143500,85321785,3825,3825,3825,3825,39
20250327,143400,85172610,3840,3840,3840,3840,3620
20250327,143300,71271810,3835,3835,3835,3835,155
20250327,143200,70677385,3825,3825,3825,3825,38
20250327,143100,70532035,3825,3825,3825,3825,0
20250327,143000,70532035,3825,3825,3825,3825,0
20250327,142900,70532035,3825,3825,3825,3825,89
20250327,142800,70191610,3825,3825,3825,3825,0
20250327,142700,70191610,3825,3825,3825,3825,0
20250327,142600,70191610,3825,3825,3825,3825,38
20250327,142500,70046260,3835,3835,3835,3835,0
20250327,142400,70046260,3835,3835,3835,3835,95
20250327,142300,69681935,3835,3835,3835,3835,39
20250327,142200,69532370,3825,3825,3825,3825,0
20250327,142100,69532370,3825,3825,3825,3825,0
20250327,142000,69532370,3825,3825,3825,3825,92
20250327,141900,69180470,3825,3825,3825,3825,0
20250327,141800,69180470,3825,3825,3825,3825,434
20250327,141700,67520420,3830,3830,3830,3830,5
20250327,141600,67501270,3835,3835,3835,3835,0
20250327,141500,67501270,3835,3835,3835,3835,0
20250327,141400,67501270,3835,3835,3835,3835,18
20250327,141300,67432240,3835,3835,3835,3835,0
20250327,141200,67432240,3835,3835,3835,3835,0
20250327,141100,67432240,3835,3835,3835,3835,38
20250327,141000,67286510,3825,3825,3825,3825,0
20250327,140900,67286510,3825,3825,3825,3825,0
20250327,140800,67286510,3825,3825,3825,3825,39
20250327,140700,67137335,3825,3825,3825,3825,0
20250327,140600,67137335,3825,3825,3825,3825,0
20250327,140500,67137335,3825,3825,3825,3825,40
20250327,140400,66984335,3835,3835,3835,3835,0
20250327,140300,66984335,3835,3835,3835,3835,37
20250327,140200,66842440,3835,3835,3835,3835,20
20250327,140100,66765740,3825,3825,3825,3825,0
20250327,140000,66765740,3825,3825,3825,3825,76
20250327,135900,66475040,3835,3835,3835,3835,0
20250327,135800,66475040,3835,3835,3835,3835,0
20250327,135700,66475040,3835,3835,3835,3835,64
20250327,135600,66229600,3825,3825,3825,3825,0
20250327,135500,66229600,3825,3825,3825,3825,0
20250327,135400,66229600,3825,3825,3825,3825,38
20250327,135300,66084250,3825,3825,3825,3825,0
20250327,135200,66084250,3825,3825,3825,3825,0
20250327,135100,66084250,3825,3825,3825,3825,39
20250327,135000,65935075,3825,3825,3825,3825,0
20250327,134900,65935075,3825,3825,3825,3825,0
20250327,134800,65935075,3825,3825,3825,3825,38
20250327,134700,65789725,3840,3840,3840,3840,0
20250327,134600,65789725,3840,3840,3840,3840,0
20250327,134500,65789725,3840,3825,3840,3825,40
20250327,134400,65636710,3825,3825,3825,3825,0
20250327,134300,65636710,3825,3825,3825,3825,0
20250327,134200,65636710,3825,3825,3825,3825,38
20250327,134100,65491360,3825,3825,3825,3825,0
20250327,134000,65491360,3825,3825,3825,3825,0
20250327,133900,65491360,3825,3825,3825,3825,38
20250327,133800,65346010,3825,3825,3825,3825,0
20250327,133700,65346010,3825,3825,3825,3825,0
20250327,133600,65346010,3825,3840,3840,3825,40
20250327,133500,65192995,3825,3825,3825,3825,0
20250327,133400,65192995,3825,3825,3825,3825,0
20250327,133300,65192995,3825,3825,3825,3825,38
20250327,133200,65047645,3825,3825,3825,3825,0
20250327,133100,65047645,3825,3825,3825,3825,0
20250327,133000,65047645,3825,3825,3825,3825,39
20250327,132900,64898470,3830,3830,3830,3830,0
20250327,132800,64898470,3830,3830,3830,3830,38
20250327,132700,64752930,3840,3840,3840,3840,115
20250327,132600,64311330,3840,3840,3840,3840,50
20250327,132500,64119330,3840,3840,3840,3840,39
20250327,132400,63969570,3840,3840,3840,3840,250
20250327,132300,63009570,3830,3830,3830,3830,0
20250327,132200,63009570,3830,3830,3830,3830,38
20250327,132100,62864030,3825,3825,3825,3825,0
20250327,132000,62864030,3825,3825,3825,3825,0
20250327,131900,62864030,3825,3825,3825,3825,39
20250327,131800,62714855,3825,3825,3825,3825,0
20250327,131700,62714855,3825,3825,3825,3825,0
20250327,131600,62714855,3825,3825,3825,3825,38
20250327,131500,62569505,3825,3825,3825,3825,6
20250327,131400,62546555,3825,3825,3825,3825,0
20250327,131300,62546555,3825,3825,3825,3825,39
20250327,131200,62397380,3825,3825,3825,3825,0
20250327,131100,62397380,3825,3825,3825,3825,0
20250327,131000,62397380,3825,3825,3825,3825,38
20250327,130900,62252030,3825,3825,3825,3825,0
20250327,130800,62252030,3825,3825,3825,3825,0
20250327,130700,62252030,3825,3825,3825,3825,39
20250327,130600,62102855,3825,3825,3825,3825,0
20250327,130500,62102855,3825,3825,3825,3825,0
20250327,130400,62102855,3825,3825,3825,3825,38
20250327,130300,61957505,3825,3825,3825,3825,0
20250327,130200,61957505,3825,3825,3825,3825,0
20250327,130100,61957505,3825,3825,3825,3825,38
20250327,130000,61812155,3835,3835,3835,3835,0
20250327,125900,61812155,3835,3835,3835,3835,0
20250327,125800,61812155,3835,3835,3835,3835,39
20250327,125700,61662590,3835,3835,3835,3835,0
20250327,125600,61662590,3835,3835,3835,3835,0
20250327,125500,61662590,3835,3830,3835,3830,577
20250327,125400,59452490,3825,3825,3825,3825,0
20250327,125300,59452490,3825,3825,3825,3825,0
20250327,125200,59452490,3825,3825,3825,3825,39
20250327,125100,59303315,3825,3825,3825,3825,0
20250327,125000,59303315,3825,3825,3825,3825,38
20250327,124900,59157965,3825,3825,3825,3825,0
20250327,124800,59157965,3825,3825,3825,3825,0
20250327,124700,59157965,3825,3825,3825,3825,39
20250327,124600,59008790,3825,3825,3825,3825,0
20250327,124500,59008790,3825,3825,3825,3825,0
20250327,124400,59008790,3825,3825,3825,3825,47
20250327,124300,58829015,3825,3825,3825,3825,0
20250327,124200,58829015,3825,3825,3825,3825,0
20250327,124100,58829015,3825,3825,3825,3825,39
20250327,124000,58679840,3825,3825,3825,3825,0
20250327,123900,58679840,3825,3825,3825,3825,0
20250327,123800,58679840,3825,3825,3825,3825,38
20250327,123700,58534490,3825,3825,3825,3825,0
20250327,123600,58534490,3825,3825,3825,3825,0
20250327,123500,58534490,3825,3825,3825,3825,40
20250327,123400,58381490,3825,3825,3825,3825,0
20250327,123300,58381490,3825,3825,3825,3825,0
20250327,123200,58381490,3825,3825,3825,3825,38
20250327,123100,58236140,3825,3825,3825,3825,0
20250327,123000,58236140,3825,3825,3825,3825,600
20250327,122900,55941140,3820,3820,3820,3820,39
20250327,122800,55792160,3820,3820,3820,3820,0
20250327,122700,55792160,3820,3820,3820,3820,0
20250327,122600,55792160,3820,3820,3820,3820,39
20250327,122500,55643180,3820,3820,3820,3820,0
20250327,122400,55643180,3820,3820,3820,3820,0
20250327,122300,55643180,3820,3820,3820,3820,38
20250327,122200,55498020,3820,3820,3820,3820,0
20250327,122100,55498020,3820,3820,3820,3820,0
20250327,122000,55498020,3820,3820,3820,3820,39
20250327,121900,55349040,3820,3820,3825,3820,455
20250327,121800,53609750,3820,3820,3820,3820,0
20250327,121700,53609750,3820,3825,3825,3820,498
20250327,121600,51705090,3820,3820,3820,3820,501
20250327,121500,49791270,3820,3820,3820,3820,39
20250327,121400,49642290,3825,3825,3825,3825,37
20250327,121300,49500765,3820,3820,3820,3820,500
20250327,121200,47590765,3820,3820,3820,3820,38
20250327,121100,47445605,3820,3820,3820,3820,0
20250327,121000,47445605,3820,3820,3820,3820,0
20250327,120900,47445605,3820,3820,3820,3820,39
20250327,120800,47296625,3825,3825,3825,3825,0
20250327,120700,47296625,3825,3825,3825,3825,27
20250327,120600,47193350,3820,3820,3820,3820,38
20250327,120500,47048190,3825,3825,3825,3825,0
20250327,120400,47048190,3825,3825,3825,3825,17
20250327,120300,46983165,3820,3820,3820,3820,39
20250327,120200,46834185,3820,3820,3820,3820,0
20250327,120100,46834185,3820,3820,3820,3820,0
20250327,120000,46834185,3820,3820,3820,3820,38
20250327,115900,46689025,3820,3820,3820,3820,0
20250327,115800,46689025,3820,3820,3820,3820,0
20250327,115700,46689025,3820,3820,3820,3820,39
20250327,115600,46540045,3820,3820,3820,3820,0
20250327,115500,46540045,3820,3820,3820,3820,0
20250327,115400,46540045,3820,3820,3820,3820,38
20250327,115300,46394885,3820,3820,3820,3820,4
20250327,115200,46379605,3820,3820,3820,3820,0
20250327,115100,46379605,3820,3820,3820,3820,39
20250327,115000,46230625,3820,3820,3820,3820,0
20250327,114900,46230625,3820,3820,3820,3820,0
20250327,114800,46230625,3820,3820,3820,3820,38
20250327,114700,46085465,3820,3820,3820,3820,0
20250327,114600,46085465,3820,3820,3820,3820,0
20250327,114500,46085465,3820,3825,3825,3820,39
20250327,114400,45936480,3820,3820,3820,3820,0
20250327,114300,45936480,3820,3820,3820,3820,1
20250327,114200,45932660,3815,3815,3815,3815,39
20250327,114100,45783875,3825,3825,3825,3825,0
20250327,114000,45783875,3825,3825,3825,3825,194
20250327,113900,45041825,3825,3825,3825,3825,0
20250327,113800,45041825,3825,3825,3825,3825,0
20250327,113700,45041825,3825,3825,3825,3820,1040
20250327,113600,41063830,3825,3825,3825,3825,0
20250327,113500,41063830,3825,3825,3825,3825,0
20250327,113400,41063830,3825,3825,3825,3825,38
20250327,113300,40918480,3825,3825,3825,3825,0
20250327,113200,40918480,3825,3825,3825,3825,0
20250327,113100,40918480,3825,3825,3825,3825,39
20250327,113000,40769305,3825,3825,3825,3825,0
20250327,112900,40769305,3825,3825,3825,3825,0
20250327,112800,40769305,3825,3825,3825,3825,38
20250327,112700,40623955,3825,3825,3825,3825,0
20250327,112600,40623955,3825,3825,3825,3825,0
20250327,112500,40623955,3825,3825,3825,3825,39
20250327,112400,40474780,3825,3825,3825,3825,0
20250327,112300,40474780,3825,3825,3825,3825,0
20250327,112200,40474780,3825,3825,3825,3820,185
20250327,112100,39767160,3825,3825,3825,3825,0
20250327,112000,39767160,3825,3825,3825,3825,0
20250327,111900,39767160,3825,3825,3825,3825,40
20250327,111800,39614160,3825,3825,3825,3825,0
20250327,111700,39614160,3825,3825,3825,3825,0
20250327,111600,39614160,3825,3825,3825,3825,38
20250327,111500,39468810,3825,3825,3825,3825,0
20250327,111400,39468810,3825,3825,3825,3825,0
20250327,111300,39468810,3825,3825,3825,3825,39
20250327,111200,39319635,3820,3820,3820,3820,0
20250327,111100,39319635,3820,3820,3820,3820,1
20250327,111000,39315815,3825,3825,3825,3820,56
20250327,110900,39101620,3830,3830,3830,3830,0
20250327,110800,39101620,3830,3830,3830,3830,1
20250327,110700,39097790,3835,3835,3835,3835,21
20250327,110600,39017255,3835,3835,3835,3835,400
20250327,110500,37483255,3835,3835,3835,3825,40
20250327,110400,37329865,3835,3835,3835,3835,300
20250327,110300,36179365,3835,3835,3835,3835,1
20250327,110200,36175530,3835,3835,3835,3835,38
20250327,110100,36029800,3835,3835,3835,3835,0
20250327,110000,36029800,3835,3835,3835,3835,0
20250327,105900,36029800,3835,3805,3835,3805,683
20250327,105800,33412980,3810,3810,3810,3810,0
20250327,105700,33412980,3810,3820,3820,3810,3
20250327,105600,33401540,3820,3820,3820,3820,30
20250327,105500,33286940,3835,3835,3835,3835,0
20250327,105400,33286940,3835,3835,3835,3835,0
20250327,105300,33286940,3835,3835,3835,3825,111
20250327,105200,32861540,3835,3835,3835,3835,0
20250327,105100,32861540,3835,3825,3835,3825,341
20250327,105000,31555510,3820,3820,3820,3820,39
20250327,104900,31406530,3815,3820,3820,3805,2687
20250327,104800,21169230,3840,3840,3840,3840,0
20250327,104700,21169230,3840,3825,3840,3825,94
20250327,104600,20808870,3830,3830,3830,3830,0
20250327,104500,20808870,3830,3830,3830,3830,5
20250327,104400,20789720,3830,3835,3840,3830,82
20250327,104300,20475185,3830,3830,3830,3830,0
20250327,104200,20475185,3830,3830,3830,3830,0
20250327,104100,20475185,3830,3830,3830,3830,66
20250327,104000,20222405,3835,3835,3835,3835,0
20250327,103900,20222405,3835,3835,3835,3835,0
20250327,103800,20222405,3835,3835,3835,3835,11
20250327,103700,20180220,3840,3840,3840,3840,0
20250327,103600,20180220,3840,3840,3840,3840,53
20250327,103500,19976700,3840,3840,3840,3840,39
20250327,103400,19826940,3840,3840,3840,3840,0
20250327,103300,19826940,3840,3840,3840,3840,8
20250327,103200,19796220,3840,3840,3840,3840,31
20250327,103100,19677180,3840,3840,3840,3840,0
20250327,103000,19677180,3840,3840,3840,3840,1
20250327,102900,19673340,3840,3840,3840,3840,38
20250327,102800,19527420,3845,3840,3845,3840,107
20250327,102700,19116535,3840,3840,3840,3840,39
20250327,102600,18966775,3840,3840,3840,3840,0
20250327,102500,18966775,3840,3840,3840,3840,0
20250327,102400,18966775,3840,3840,3840,3840,38
20250327,102300,18820855,3840,3840,3840,3840,2
20250327,102200,18813175,3845,3840,3845,3840,11
20250327,102100,18770930,3840,3840,3840,3840,40
20250327,102000,18617330,3840,3840,3840,3840,0
20250327,101900,18617330,3840,3840,3840,3840,0
20250327,101800,18617330,3840,3840,3840,3840,39
20250327,101700,18467570,3840,3840,3840,3840,0
20250327,101600,18467570,3840,3840,3840,3840,1
20250327,101500,18463730,3840,3840,3840,3830,42
20250327,101400,18302465,3840,3825,3840,3825,217
20250327,101300,17469280,3820,3820,3820,3820,0
20250327,101200,17469280,3820,3825,3825,3810,278
20250327,101100,16408350,3820,3820,3820,3820,1
20250327,101000,16404530,3830,3830,3830,3830,119
20250327,100900,15948760,3830,3830,3830,3830,39
20250327,100800,15799390,3840,3840,3840,3830,150
20250327,100700,15223405,3840,3840,3840,3840,0
20250327,100600,15223405,3840,3840,3840,3840,38
20250327,100500,15077485,3845,3845,3845,3845,8
20250327,100400,15046725,3840,3840,3840,3840,0
20250327,100300,15046725,3840,3820,3840,3820,282
20250327,100200,13964565,3825,3825,3825,3825,0
20250327,100100,13964565,3825,3825,3825,3825,0
20250327,100000,13964565,3825,3825,3825,3825,35
20250327,095900,13830690,3830,3830,3830,3830,0
20250327,095800,13830690,3830,3830,3830,3830,0
20250327,095700,13830690,3830,3835,3835,3830,7
20250327,095600,13803855,3835,3835,3835,3835,0
20250327,095500,13803855,3835,3835,3835,3835,0
20250327,095400,13803855,3835,3835,3835,3835,30
20250327,095300,13688805,3840,3845,3845,3840,30
20250327,095200,13573460,3845,3860,3860,3815,73
20250327,095100,13291890,3860,3815,3860,3815,2186
20250327,095000,4881710,3815,3815,3815,3815,0
20250327,094900,4881710,3815,3815,3815,3815,17
20250327,094800,4816855,3830,3830,3830,3830,0
20250327,094700,4816855,3830,3830,3830,3830,0
20250327,094600,4816855,3830,3810,3830,3810,48
20250327,094500,4633775,3830,3830,3830,3830,0
20250327,094400,4633775,3830,3830,3830,3830,0
20250327,094300,4633775,3830,3810,3830,3810,40
20250327,094200,4481355,3830,3830,3830,3830,3
20250327,094100,4469865,3830,3815,3830,3815,7
20250327,094000,4443145,3815,3815,3815,3815,33
20250327,093900,4317250,3815,3815,3815,3815,0
20250327,093800,4317250,3815,3815,3815,3815,0
20250327,093700,4317250,3815,3830,3830,3815,40
20250327,093600,4164635,3835,3835,3835,3835,0
20250327,093500,4164635,3835,3835,3835,3835,1
20250327,093400,4160800,3835,3835,3835,3815,40
20250327,093300,4008160,3835,3835,3835,3835,5
20250327,093200,3988985,3835,3825,3835,3825,12
20250327,093100,3942980,3810,3810,3810,3810,39
20250327,093000,3794390,3810,3810,3810,3810,99
20250327,092900,3417200,3800,3800,3800,3800,0
20250327,092800,3417200,3800,3805,3805,3800,38
20250327,092700,3272750,3800,3800,3800,3800,0
20250327,092600,3272750,3800,3800,3800,3800,0
20250327,092500,3272750,3800,3800,3800,3800,71
20250327,092400,3002950,3805,3805,3805,3805,0
20250327,092300,3002950,3805,3805,3805,3805,2
20250327,092200,2995340,3805,3805,3805,3805,4
20250327,092100,2980120,3805,3805,3805,3805,0
20250327,092000,2980120,3805,3805,3805,3805,0
20250327,091900,2980120,3805,3805,3805,3800,134
20250327,091800,2470445,3805,3805,3805,3805,0
20250327,091700,2470445,3805,3800,3805,3800,323
20250327,091600,1242820,3805,3805,3805,3805,0
20250327,091500,1242820,3805,3805,3805,3805,0
20250327,091400,1242820,3805,3810,3810,3805,18
20250327,091300,1174320,3810,3815,3815,3810,3
20250327,091200,1162885,3815,3815,3815,3815,0
20250327,091100,1162885,3815,3825,3825,3815,54
20250327,091000,956605,3825,3825,3825,3825,0
20250327,090900,956605,3825,3825,3825,3825,0
20250327,090800,956605,3825,3825,3825,3825,38
20250327,090700,811255,3835,3835,3835,3835,0
20250327,090600,811255,3835,3835,3835,3835,0
20250327,090500,811255,3835,3835,3835,3835,4
20250327,090400,795915,3845,3845,3845,3845,0
20250327,090300,795915,3845,3845,3845,3845,0
20250327,090200,795915,3845,3845,3845,3845,85
20250327,090100,469090,3845,3845,3845,3845,0
20250327,090000,469090,3845,3845,3845,3845,122
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250327 213600 101140875 3840 3840 3840 3840 2242
3 20250327 213500 101140875 3840 3840 3840 3840 0
4 20250327 213400 101140875 3840 3840 3840 3840 0
5 20250327 213300 101140875 3840 3840 3840 3840 0
6 20250327 213200 101140875 3840 3840 3840 3840 0
7 20250327 213100 101140875 3840 3840 3840 3840 0
8 20250327 213000 101140875 3840 3840 3840 3840 0
9 20250327 212900 101140875 3840 3840 3840 3840 0
10 20250327 212800 101140875 3840 3840 3840 3840 0
11 20250327 212700 101140875 3840 3840 3840 3840 0
12 20250327 212600 101140875 3840 3840 3840 3840 0
13 20250327 212500 101140875 3840 3840 3840 3840 0
14 20250327 212400 101140875 3840 3840 3840 3840 0
15 20250327 212300 101140875 3840 3840 3840 3840 0
16 20250327 212200 101140875 3840 3840 3840 3840 0
17 20250327 212100 101140875 3840 3840 3840 3840 0
18 20250327 212000 101140875 3840 3840 3840 3840 0
19 20250327 211900 101140875 3840 3840 3840 3840 0
20 20250327 211800 101140875 3840 3840 3840 3840 0
21 20250327 211700 101140875 3840 3840 3840 3840 0
22 20250327 211600 101140875 3840 3840 3840 3840 0
23 20250327 211500 101140875 3840 3840 3840 3840 0
24 20250327 211400 101140875 3840 3840 3840 3840 0
25 20250327 211300 101140875 3840 3840 3840 3840 0
26 20250327 211200 101140875 3840 3840 3840 3840 0
27 20250327 211100 101140875 3840 3840 3840 3840 0
28 20250327 211000 101140875 3840 3840 3840 3840 0
29 20250327 210900 101140875 3840 3840 3840 3840 0
30 20250327 210800 101140875 3840 3840 3840 3840 0
31 20250327 210700 101140875 3840 3840 3840 3840 0
32 20250327 210600 101140875 3840 3840 3840 3840 2242
33 20250327 210500 101140875 3840 3840 3840 3840 0
34 20250327 210400 101140875 3840 3840 3840 3840 0
35 20250327 210300 101140875 3840 3840 3840 3840 0
36 20250327 210200 101140875 3840 3840 3840 3840 0
37 20250327 210100 101140875 3840 3840 3840 3840 0
38 20250327 210000 101140875 3840 3840 3840 3840 0
39 20250327 205900 101140875 3840 3840 3840 3840 0
40 20250327 205800 101140875 3840 3840 3840 3840 0
41 20250327 205700 101140875 3840 3840 3840 3840 0
42 20250327 205600 101140875 3840 3840 3840 3840 0
43 20250327 205500 101140875 3840 3840 3840 3840 0
44 20250327 205400 101140875 3840 3840 3840 3840 0
45 20250327 205300 101140875 3840 3840 3840 3840 0
46 20250327 205200 101140875 3840 3840 3840 3840 0
47 20250327 205100 101140875 3840 3840 3840 3840 0
48 20250327 205000 101140875 3840 3840 3840 3840 0
49 20250327 204900 101140875 3840 3840 3840 3840 0
50 20250327 204800 101140875 3840 3840 3840 3840 0
51 20250327 204700 101140875 3840 3840 3840 3840 0
52 20250327 204600 101140875 3840 3840 3840 3840 0
53 20250327 204500 101140875 3840 3840 3840 3840 0
54 20250327 204400 101140875 3840 3840 3840 3840 0
55 20250327 204300 101140875 3840 3840 3840 3840 0
56 20250327 204200 101140875 3840 3840 3840 3840 0
57 20250327 204100 101140875 3840 3840 3840 3840 0
58 20250327 204000 101140875 3840 3840 3840 3840 0
59 20250327 203900 101140875 3840 3840 3840 3840 0
60 20250327 203800 101140875 3840 3840 3840 3840 0
61 20250327 203700 101140875 3840 3840 3840 3840 0
62 20250327 203600 101140875 3840 3840 3840 3840 2242
63 20250327 203500 101140875 3840 3840 3840 3840 0
64 20250327 203400 101140875 3840 3840 3840 3840 0
65 20250327 203300 101140875 3840 3840 3840 3840 0
66 20250327 203200 101140875 3840 3840 3840 3840 0
67 20250327 203100 101140875 3840 3840 3840 3840 0
68 20250327 203000 101140875 3840 3840 3840 3840 0
69 20250327 202900 101140875 3840 3840 3840 3840 0
70 20250327 202800 101140875 3840 3840 3840 3840 0
71 20250327 202700 101140875 3840 3840 3840 3840 0
72 20250327 202600 101140875 3840 3840 3840 3840 0
73 20250327 202500 101140875 3840 3840 3840 3840 0
74 20250327 202400 101140875 3840 3840 3840 3840 0
75 20250327 202300 101140875 3840 3840 3840 3840 0
76 20250327 202200 101140875 3840 3840 3840 3840 0
77 20250327 202100 101140875 3840 3840 3840 3840 0
78 20250327 202000 101140875 3840 3840 3840 3840 0
79 20250327 201900 101140875 3840 3840 3840 3840 0
80 20250327 201800 101140875 3840 3840 3840 3840 0
81 20250327 201700 101140875 3840 3840 3840 3840 0
82 20250327 201600 101140875 3840 3840 3840 3840 0
83 20250327 201500 101140875 3840 3840 3840 3840 0
84 20250327 201400 101140875 3840 3840 3840 3840 0
85 20250327 201300 101140875 3840 3840 3840 3840 0
86 20250327 201200 101140875 3840 3840 3840 3840 0
87 20250327 201100 101140875 3840 3840 3840 3840 0
88 20250327 201000 101140875 3840 3840 3840 3840 0
89 20250327 200900 101140875 3840 3840 3840 3840 0
90 20250327 200800 101140875 3840 3840 3840 3840 0
91 20250327 200700 101140875 3840 3840 3840 3840 0
92 20250327 200600 101140875 3840 3840 3840 3840 2242
93 20250327 200500 101140875 3840 3840 3840 3840 0
94 20250327 200400 101140875 3840 3840 3840 3840 0
95 20250327 200300 101140875 3840 3840 3840 3840 0
96 20250327 200200 101140875 3840 3840 3840 3840 0
97 20250327 200100 101140875 3840 3840 3840 3840 0
98 20250327 200000 101140875 3840 3840 3840 3840 0
99 20250327 195900 101140875 3840 3840 3840 3840 0
100 20250327 195800 101140875 3840 3840 3840 3840 0
101 20250327 195700 101140875 3840 3840 3840 3840 0
102 20250327 195600 101140875 3840 3840 3840 3840 0
103 20250327 195500 101140875 3840 3840 3840 3840 0
104 20250327 195400 101140875 3840 3840 3840 3840 0
105 20250327 195300 101140875 3840 3840 3840 3840 0
106 20250327 195200 101140875 3840 3840 3840 3840 0
107 20250327 195100 101140875 3840 3840 3840 3840 0
108 20250327 195000 101140875 3840 3840 3840 3840 0
109 20250327 194900 101140875 3840 3840 3840 3840 0
110 20250327 194800 101140875 3840 3840 3840 3840 0
111 20250327 194700 101140875 3840 3840 3840 3840 0
112 20250327 194600 101140875 3840 3840 3840 3840 0
113 20250327 194500 101140875 3840 3840 3840 3840 0
114 20250327 194400 101140875 3840 3840 3840 3840 0
115 20250327 194300 101140875 3840 3840 3840 3840 0
116 20250327 194200 101140875 3840 3840 3840 3840 0
117 20250327 194100 101140875 3840 3840 3840 3840 0
118 20250327 194000 101140875 3840 3840 3840 3840 0
119 20250327 193900 101140875 3840 3840 3840 3840 0
120 20250327 193800 101140875 3840 3840 3840 3840 0
121 20250327 193700 101140875 3840 3840 3840 3840 0
122 20250327 193600 101140875 3840 3840 3840 3840 2242
123 20250327 193500 101140875 3840 3840 3840 3840 0
124 20250327 193400 101140875 3840 3840 3840 3840 0
125 20250327 193300 101140875 3840 3840 3840 3840 0
126 20250327 193200 101140875 3840 3840 3840 3840 0
127 20250327 193100 101140875 3840 3840 3840 3840 0
128 20250327 193000 101140875 3840 3840 3840 3840 0
129 20250327 192900 101140875 3840 3840 3840 3840 0
130 20250327 192800 101140875 3840 3840 3840 3840 0
131 20250327 192700 101140875 3840 3840 3840 3840 0
132 20250327 192600 101140875 3840 3840 3840 3840 0
133 20250327 192500 101140875 3840 3840 3840 3840 0
134 20250327 192400 101140875 3840 3840 3840 3840 0
135 20250327 192300 101140875 3840 3840 3840 3840 0
136 20250327 192200 101140875 3840 3840 3840 3840 0
137 20250327 192100 101140875 3840 3840 3840 3840 0
138 20250327 192000 101140875 3840 3840 3840 3840 0
139 20250327 191900 101140875 3840 3840 3840 3840 0
140 20250327 191800 101140875 3840 3840 3840 3840 0
141 20250327 191700 101140875 3840 3840 3840 3840 0
142 20250327 191600 101140875 3840 3840 3840 3840 0
143 20250327 191500 101140875 3840 3840 3840 3840 0
144 20250327 191400 101140875 3840 3840 3840 3840 0
145 20250327 191300 101140875 3840 3840 3840 3840 0
146 20250327 191200 101140875 3840 3840 3840 3840 0
147 20250327 191100 101140875 3840 3840 3840 3840 0
148 20250327 191000 101140875 3840 3840 3840 3840 0
149 20250327 190900 101140875 3840 3840 3840 3840 0
150 20250327 190800 101140875 3840 3840 3840 3840 0
151 20250327 190700 101140875 3840 3840 3840 3840 0
152 20250327 190600 101140875 3840 3840 3840 3840 2242
153 20250327 190500 101140875 3840 3840 3840 3840 0
154 20250327 190400 101140875 3840 3840 3840 3840 0
155 20250327 190300 101140875 3840 3840 3840 3840 0
156 20250327 190200 101140875 3840 3840 3840 3840 0
157 20250327 190100 101140875 3840 3840 3840 3840 0
158 20250327 190000 101140875 3840 3840 3840 3840 0
159 20250327 185900 101140875 3840 3840 3840 3840 0
160 20250327 185800 101140875 3840 3840 3840 3840 0
161 20250327 185700 101140875 3840 3840 3840 3840 0
162 20250327 185600 101140875 3840 3840 3840 3840 0
163 20250327 185500 101140875 3840 3840 3840 3840 0
164 20250327 185400 101140875 3840 3840 3840 3840 0
165 20250327 185300 101140875 3840 3840 3840 3840 0
166 20250327 185200 101140875 3840 3840 3840 3840 0
167 20250327 185100 101140875 3840 3840 3840 3840 0
168 20250327 185000 101140875 3840 3840 3840 3840 0
169 20250327 184900 101140875 3840 3840 3840 3840 0
170 20250327 184800 101140875 3840 3840 3840 3840 0
171 20250327 184700 101140875 3840 3840 3840 3840 0
172 20250327 184600 101140875 3840 3840 3840 3840 0
173 20250327 184500 101140875 3840 3840 3840 3840 0
174 20250327 184400 101140875 3840 3840 3840 3840 0
175 20250327 184300 101140875 3840 3840 3840 3840 0
176 20250327 184200 101140875 3840 3840 3840 3840 0
177 20250327 184100 101140875 3840 3840 3840 3840 0
178 20250327 184000 101140875 3840 3840 3840 3840 0
179 20250327 183900 101140875 3840 3840 3840 3840 0
180 20250327 183800 101140875 3840 3840 3840 3840 0
181 20250327 183700 101140875 3840 3840 3840 3840 0
182 20250327 183600 101140875 3840 3840 3840 3840 2242
183 20250327 183500 101140875 3840 3840 3840 3840 0
184 20250327 183400 101140875 3840 3840 3840 3840 0
185 20250327 183300 101140875 3840 3840 3840 3840 0
186 20250327 183200 101140875 3840 3840 3840 3840 0
187 20250327 183100 101140875 3840 3840 3840 3840 0
188 20250327 183000 101140875 3840 3840 3840 3840 0
189 20250327 182900 101140875 3840 3840 3840 3840 0
190 20250327 182800 101140875 3840 3840 3840 3840 0
191 20250327 182700 101140875 3840 3840 3840 3840 0
192 20250327 182600 101140875 3840 3840 3840 3840 0
193 20250327 182500 101140875 3840 3840 3840 3840 0
194 20250327 182400 101140875 3840 3840 3840 3840 0
195 20250327 182300 101140875 3840 3840 3840 3840 0
196 20250327 182200 101140875 3840 3840 3840 3840 0
197 20250327 182100 101140875 3840 3840 3840 3840 0
198 20250327 182000 101140875 3840 3840 3840 3840 0
199 20250327 181900 101140875 3840 3840 3840 3840 0
200 20250327 181800 101140875 3840 3840 3840 3840 0
201 20250327 181700 101140875 3840 3840 3840 3840 0
202 20250327 181600 101140875 3840 3840 3840 3840 0
203 20250327 181500 101140875 3840 3840 3840 3840 0
204 20250327 181400 101140875 3840 3840 3840 3840 0
205 20250327 181300 101140875 3840 3840 3840 3840 0
206 20250327 181200 101140875 3840 3840 3840 3840 0
207 20250327 181100 101140875 3840 3840 3840 3840 0
208 20250327 181000 101140875 3840 3840 3840 3840 0
209 20250327 180900 101140875 3840 3840 3840 3840 0
210 20250327 180800 101140875 3840 3840 3840 3840 0
211 20250327 180700 101140875 3840 3840 3840 3840 0
212 20250327 180600 101140875 3840 3840 3840 3840 2242
213 20250327 180500 101140875 3840 3840 3840 3840 0
214 20250327 180400 101140875 3840 3840 3840 3840 0
215 20250327 180300 101140875 3840 3840 3840 3840 0
216 20250327 180200 101140875 3840 3840 3840 3840 0
217 20250327 180100 101140875 3840 3840 3840 3840 0
218 20250327 180000 101140875 3840 3840 3840 3840 0
219 20250327 175900 101140875 3840 3840 3840 3840 0
220 20250327 175800 101140875 3840 3840 3840 3840 0
221 20250327 175700 101140875 3840 3840 3840 3840 0
222 20250327 175600 101140875 3840 3840 3840 3840 0
223 20250327 175500 101140875 3840 3840 3840 3840 0
224 20250327 175400 101140875 3840 3840 3840 3840 0
225 20250327 175300 101140875 3840 3840 3840 3840 0
226 20250327 175200 101140875 3840 3840 3840 3840 0
227 20250327 175100 101140875 3840 3840 3840 3840 0
228 20250327 175000 101140875 3840 3840 3840 3840 0
229 20250327 174900 101140875 3840 3840 3840 3840 0
230 20250327 174800 101140875 3840 3840 3840 3840 0
231 20250327 174700 101140875 3840 3840 3840 3840 0
232 20250327 174600 101140875 3840 3840 3840 3840 0
233 20250327 174500 101140875 3840 3840 3840 3840 0
234 20250327 174400 101140875 3840 3840 3840 3840 0
235 20250327 174300 101140875 3840 3840 3840 3840 0
236 20250327 174200 101140875 3840 3840 3840 3840 0
237 20250327 174100 101140875 3840 3840 3840 3840 0
238 20250327 174000 101140875 3840 3840 3840 3840 0
239 20250327 173900 101140875 3840 3840 3840 3840 0
240 20250327 173800 101140875 3840 3840 3840 3840 0
241 20250327 173700 101140875 3840 3840 3840 3840 0
242 20250327 173600 101140875 3840 3840 3840 3840 2242
243 20250327 173500 101140875 3840 3840 3840 3840 0
244 20250327 173400 101140875 3840 3840 3840 3840 0
245 20250327 173300 101140875 3840 3840 3840 3840 0
246 20250327 173200 101140875 3840 3840 3840 3840 0
247 20250327 173100 101140875 3840 3840 3840 3840 0
248 20250327 173000 101140875 3840 3840 3840 3840 0
249 20250327 172900 101140875 3840 3840 3840 3840 0
250 20250327 172800 101140875 3840 3840 3840 3840 0
251 20250327 172700 101140875 3840 3840 3840 3840 0
252 20250327 172600 101140875 3840 3840 3840 3840 0
253 20250327 172500 101140875 3840 3840 3840 3840 0
254 20250327 172400 101140875 3840 3840 3840 3840 0
255 20250327 172300 101140875 3840 3840 3840 3840 0
256 20250327 172200 101140875 3840 3840 3840 3840 0
257 20250327 172100 101140875 3840 3840 3840 3840 0
258 20250327 172000 101140875 3840 3840 3840 3840 0
259 20250327 171900 101140875 3840 3840 3840 3840 0
260 20250327 171800 101140875 3840 3840 3840 3840 0
261 20250327 171700 101140875 3840 3840 3840 3840 0
262 20250327 171600 101140875 3840 3840 3840 3840 0
263 20250327 171500 101140875 3840 3840 3840 3840 0
264 20250327 171400 101140875 3840 3840 3840 3840 0
265 20250327 171300 101140875 3840 3840 3840 3840 0
266 20250327 171200 101140875 3840 3840 3840 3840 0
267 20250327 171100 101140875 3840 3840 3840 3840 0
268 20250327 171000 101140875 3840 3840 3840 3840 0
269 20250327 170900 101140875 3840 3840 3840 3840 0
270 20250327 170800 101140875 3840 3840 3840 3840 0
271 20250327 170700 101140875 3840 3840 3840 3840 0
272 20250327 170600 101140875 3840 3840 3840 3840 2242
273 20250327 170500 101140875 3840 3840 3840 3840 0
274 20250327 170400 101140875 3840 3840 3840 3840 0
275 20250327 170300 101140875 3840 3840 3840 3840 0
276 20250327 170200 101140875 3840 3840 3840 3840 0
277 20250327 170100 101140875 3840 3840 3840 3840 0
278 20250327 170000 101140875 3840 3840 3840 3840 0
279 20250327 165900 101140875 3840 3840 3840 3840 0
280 20250327 165800 101140875 3840 3840 3840 3840 0
281 20250327 165700 101140875 3840 3840 3840 3840 0
282 20250327 165600 101140875 3840 3840 3840 3840 0
283 20250327 165500 101140875 3840 3840 3840 3840 0
284 20250327 165400 101140875 3840 3840 3840 3840 0
285 20250327 165300 101140875 3840 3840 3840 3840 0
286 20250327 165200 101140875 3840 3840 3840 3840 0
287 20250327 165100 101140875 3840 3840 3840 3840 0
288 20250327 165000 101140875 3840 3840 3840 3840 0
289 20250327 164900 101140875 3840 3840 3840 3840 0
290 20250327 164800 101140875 3840 3840 3840 3840 0
291 20250327 164700 101140875 3840 3840 3840 3840 0
292 20250327 164600 101140875 3840 3840 3840 3840 0
293 20250327 164500 101140875 3840 3840 3840 3840 0
294 20250327 164400 101140875 3840 3840 3840 3840 0
295 20250327 164300 101140875 3840 3840 3840 3840 0
296 20250327 164200 101140875 3840 3840 3840 3840 0
297 20250327 164100 101140875 3840 3840 3840 3840 0
298 20250327 164000 101140875 3840 3840 3840 3840 0
299 20250327 163900 101140875 3840 3840 3840 3840 0
300 20250327 163800 101140875 3840 3840 3840 3840 0
301 20250327 163700 101140875 3840 3840 3840 3840 0
302 20250327 163600 101140875 3840 3840 3840 3840 2242
303 20250327 163500 101140875 3840 3840 3840 3840 0
304 20250327 163400 101140875 3840 3840 3840 3840 0
305 20250327 163300 101140875 3840 3840 3840 3840 0
306 20250327 163200 101140875 3840 3840 3840 3840 0
307 20250327 163100 101140875 3840 3840 3840 3840 0
308 20250327 163000 101140875 3840 3840 3840 3840 0
309 20250327 162900 101140875 3840 3840 3840 3840 0
310 20250327 162800 101140875 3840 3840 3840 3840 0
311 20250327 162700 101140875 3840 3840 3840 3840 0
312 20250327 162600 101140875 3840 3840 3840 3840 0
313 20250327 162500 101140875 3840 3840 3840 3840 0
314 20250327 162400 101140875 3840 3840 3840 3840 0
315 20250327 162300 101140875 3840 3840 3840 3840 0
316 20250327 162200 101140875 3840 3840 3840 3840 0
317 20250327 162100 101140875 3840 3840 3840 3840 0
318 20250327 162000 101140875 3840 3840 3840 3840 0
319 20250327 161900 101140875 3840 3840 3840 3840 0
320 20250327 161800 101140875 3840 3840 3840 3840 0
321 20250327 161700 101140875 3840 3840 3840 3840 0
322 20250327 161600 101140875 3840 3840 3840 3840 0
323 20250327 161500 101140875 3840 3840 3840 3840 0
324 20250327 161400 101140875 3840 3840 3840 3840 0
325 20250327 161300 101140875 3840 3840 3840 3840 0
326 20250327 161200 101140875 3840 3840 3840 3840 0
327 20250327 161100 101140875 3840 3840 3840 3840 0
328 20250327 161000 101140875 3840 3840 3840 3840 0
329 20250327 160900 101140875 3840 3840 3840 3840 0
330 20250327 160800 101140875 3840 3840 3840 3840 0
331 20250327 160700 101140875 3840 3840 3840 3840 0
332 20250327 160600 101140875 3840 3840 3840 3840 2242
333 20250327 160500 101140875 3840 3840 3840 3840 0
334 20250327 160400 101140875 3840 3840 3840 3840 0
335 20250327 160300 101140875 3840 3840 3840 3840 0
336 20250327 160200 101140875 3840 3840 3840 3840 0
337 20250327 160100 101140875 3840 3840 3840 3840 0
338 20250327 160000 101140875 3840 3840 3840 3840 0
339 20250327 155900 101140875 3840 3840 3840 3840 0
340 20250327 155800 101140875 3840 3840 3840 3840 0
341 20250327 155700 101140875 3840 3840 3840 3840 0
342 20250327 155600 101140875 3840 3840 3840 3840 0
343 20250327 155500 101140875 3840 3840 3840 3840 0
344 20250327 155400 101140875 3840 3840 3840 3840 0
345 20250327 155300 101140875 3840 3840 3840 3840 0
346 20250327 155200 101140875 3840 3840 3840 3840 0
347 20250327 155100 101140875 3840 3840 3840 3840 0
348 20250327 155000 101140875 3840 3840 3840 3840 0
349 20250327 154900 101140875 3840 3840 3840 3840 0
350 20250327 154800 101140875 3840 3840 3840 3840 0
351 20250327 154700 101140875 3840 3840 3840 3840 0
352 20250327 154600 101140875 3840 3840 3840 3840 0
353 20250327 154500 101140875 3840 3840 3840 3840 0
354 20250327 154400 101140875 3840 3840 3840 3840 0
355 20250327 154300 101140875 3840 3840 3840 3840 0
356 20250327 154200 101140875 3840 3840 3840 3840 0
357 20250327 154100 101140875 3840 3840 3840 3840 0
358 20250327 154000 101140875 3840 3840 3840 3840 0
359 20250327 153900 101140875 3840 3840 3840 3840 0
360 20250327 153800 101140875 3840 3840 3840 3840 0
361 20250327 153700 101140875 3840 3840 3840 3840 0
362 20250327 153600 101140875 3840 3840 3840 3840 2242
363 20250327 153500 101140875 3840 3840 3840 3840 0
364 20250327 153400 101140875 3840 3840 3840 3840 0
365 20250327 153300 101140875 3840 3840 3840 3840 0
366 20250327 153200 101140875 3840 3840 3840 3840 0
367 20250327 153100 101140875 3840 3840 3840 3840 0
368 20250327 153000 101140875 3840 3840 3840 3840 2242
369 20250327 152900 92531595 3840 3840 3840 3840 0
370 20250327 152800 92531595 3840 3840 3840 3840 0
371 20250327 152700 92531595 3840 3840 3840 3840 0
372 20250327 152600 92531595 3840 3840 3840 3840 0
373 20250327 152500 92531595 3840 3840 3840 3840 0
374 20250327 152400 92531595 3840 3840 3840 3840 0
375 20250327 152300 92531595 3840 3840 3840 3840 0
376 20250327 152200 92531595 3840 3840 3840 3840 0
377 20250327 152100 92531595 3840 3840 3840 3840 0
378 20250327 152000 92531595 3840 3840 3840 3840 0
379 20250327 151900 92531595 3840 3840 3840 3840 0
380 20250327 151800 92531595 3840 3840 3840 3840 166
381 20250327 151700 91894155 3845 3845 3845 3845 57
382 20250327 151600 91674990 3840 3840 3840 3840 39
383 20250327 151500 91525230 3840 3840 3840 3840 0
384 20250327 151400 91525230 3840 3840 3840 3840 0
385 20250327 151300 91525230 3840 3845 3845 3840 39
386 20250327 151200 91375465 3845 3840 3845 3840 31
387 20250327 151100 91256420 3840 3840 3840 3840 0
388 20250327 151000 91256420 3840 3840 3840 3840 58
389 20250327 150900 91033700 3840 3840 3840 3840 0
390 20250327 150800 91033700 3840 3840 3840 3840 0
391 20250327 150700 91033700 3840 3840 3840 3840 39
392 20250327 150600 90883940 3825 3825 3825 3825 0
393 20250327 150500 90883940 3825 3840 3840 3825 2
394 20250327 150400 90876275 3840 3820 3840 3820 96
395 20250327 150300 90508410 3820 3820 3820 3820 0
396 20250327 150200 90508410 3820 3820 3820 3820 0
397 20250327 150100 90508410 3820 3820 3820 3820 39
398 20250327 150000 90359430 3840 3840 3840 3825 141
399 20250327 145900 89818005 3840 3820 3840 3820 85
400 20250327 145800 89492020 3820 3820 3820 3820 38
401 20250327 145700 89346860 3825 3825 3825 3825 0
402 20250327 145600 89346860 3825 3825 3825 3825 0
403 20250327 145500 89346860 3825 3820 3825 3820 39
404 20250327 145400 89197875 3820 3820 3820 3820 0
405 20250327 145300 89197875 3820 3820 3820 3820 203
406 20250327 145200 88422415 3820 3820 3820 3820 39
407 20250327 145100 88273435 3820 3820 3820 3820 0
408 20250327 145000 88273435 3820 3820 3820 3820 160
409 20250327 144900 87662235 3830 3830 3830 3830 138
410 20250327 144800 87133695 3830 3830 3830 3830 0
411 20250327 144700 87133695 3830 3830 3830 3830 0
412 20250327 144600 87133695 3830 3830 3830 3830 39
413 20250327 144500 86984325 3830 3825 3830 3825 16
414 20250327 144400 86923120 3820 3825 3825 3820 298
415 20250327 144300 85784700 3825 3825 3825 3825 38
416 20250327 144200 85639350 3825 3825 3825 3825 0
417 20250327 144100 85639350 3825 3825 3825 3825 0
418 20250327 144000 85639350 3825 3825 3825 3825 39
419 20250327 143900 85490175 3840 3840 3840 3840 0
420 20250327 143800 85490175 3840 3825 3840 3825 40
421 20250327 143700 85337145 3840 3840 3840 3840 0
422 20250327 143600 85337145 3840 3840 3840 3840 4
423 20250327 143500 85321785 3825 3825 3825 3825 39
424 20250327 143400 85172610 3840 3840 3840 3840 3620
425 20250327 143300 71271810 3835 3835 3835 3835 155
426 20250327 143200 70677385 3825 3825 3825 3825 38
427 20250327 143100 70532035 3825 3825 3825 3825 0
428 20250327 143000 70532035 3825 3825 3825 3825 0
429 20250327 142900 70532035 3825 3825 3825 3825 89
430 20250327 142800 70191610 3825 3825 3825 3825 0
431 20250327 142700 70191610 3825 3825 3825 3825 0
432 20250327 142600 70191610 3825 3825 3825 3825 38
433 20250327 142500 70046260 3835 3835 3835 3835 0
434 20250327 142400 70046260 3835 3835 3835 3835 95
435 20250327 142300 69681935 3835 3835 3835 3835 39
436 20250327 142200 69532370 3825 3825 3825 3825 0
437 20250327 142100 69532370 3825 3825 3825 3825 0
438 20250327 142000 69532370 3825 3825 3825 3825 92
439 20250327 141900 69180470 3825 3825 3825 3825 0
440 20250327 141800 69180470 3825 3825 3825 3825 434
441 20250327 141700 67520420 3830 3830 3830 3830 5
442 20250327 141600 67501270 3835 3835 3835 3835 0
443 20250327 141500 67501270 3835 3835 3835 3835 0
444 20250327 141400 67501270 3835 3835 3835 3835 18
445 20250327 141300 67432240 3835 3835 3835 3835 0
446 20250327 141200 67432240 3835 3835 3835 3835 0
447 20250327 141100 67432240 3835 3835 3835 3835 38
448 20250327 141000 67286510 3825 3825 3825 3825 0
449 20250327 140900 67286510 3825 3825 3825 3825 0
450 20250327 140800 67286510 3825 3825 3825 3825 39
451 20250327 140700 67137335 3825 3825 3825 3825 0
452 20250327 140600 67137335 3825 3825 3825 3825 0
453 20250327 140500 67137335 3825 3825 3825 3825 40
454 20250327 140400 66984335 3835 3835 3835 3835 0
455 20250327 140300 66984335 3835 3835 3835 3835 37
456 20250327 140200 66842440 3835 3835 3835 3835 20
457 20250327 140100 66765740 3825 3825 3825 3825 0
458 20250327 140000 66765740 3825 3825 3825 3825 76
459 20250327 135900 66475040 3835 3835 3835 3835 0
460 20250327 135800 66475040 3835 3835 3835 3835 0
461 20250327 135700 66475040 3835 3835 3835 3835 64
462 20250327 135600 66229600 3825 3825 3825 3825 0
463 20250327 135500 66229600 3825 3825 3825 3825 0
464 20250327 135400 66229600 3825 3825 3825 3825 38
465 20250327 135300 66084250 3825 3825 3825 3825 0
466 20250327 135200 66084250 3825 3825 3825 3825 0
467 20250327 135100 66084250 3825 3825 3825 3825 39
468 20250327 135000 65935075 3825 3825 3825 3825 0
469 20250327 134900 65935075 3825 3825 3825 3825 0
470 20250327 134800 65935075 3825 3825 3825 3825 38
471 20250327 134700 65789725 3840 3840 3840 3840 0
472 20250327 134600 65789725 3840 3840 3840 3840 0
473 20250327 134500 65789725 3840 3825 3840 3825 40
474 20250327 134400 65636710 3825 3825 3825 3825 0
475 20250327 134300 65636710 3825 3825 3825 3825 0
476 20250327 134200 65636710 3825 3825 3825 3825 38
477 20250327 134100 65491360 3825 3825 3825 3825 0
478 20250327 134000 65491360 3825 3825 3825 3825 0
479 20250327 133900 65491360 3825 3825 3825 3825 38
480 20250327 133800 65346010 3825 3825 3825 3825 0
481 20250327 133700 65346010 3825 3825 3825 3825 0
482 20250327 133600 65346010 3825 3840 3840 3825 40
483 20250327 133500 65192995 3825 3825 3825 3825 0
484 20250327 133400 65192995 3825 3825 3825 3825 0
485 20250327 133300 65192995 3825 3825 3825 3825 38
486 20250327 133200 65047645 3825 3825 3825 3825 0
487 20250327 133100 65047645 3825 3825 3825 3825 0
488 20250327 133000 65047645 3825 3825 3825 3825 39
489 20250327 132900 64898470 3830 3830 3830 3830 0
490 20250327 132800 64898470 3830 3830 3830 3830 38
491 20250327 132700 64752930 3840 3840 3840 3840 115
492 20250327 132600 64311330 3840 3840 3840 3840 50
493 20250327 132500 64119330 3840 3840 3840 3840 39
494 20250327 132400 63969570 3840 3840 3840 3840 250
495 20250327 132300 63009570 3830 3830 3830 3830 0
496 20250327 132200 63009570 3830 3830 3830 3830 38
497 20250327 132100 62864030 3825 3825 3825 3825 0
498 20250327 132000 62864030 3825 3825 3825 3825 0
499 20250327 131900 62864030 3825 3825 3825 3825 39
500 20250327 131800 62714855 3825 3825 3825 3825 0
501 20250327 131700 62714855 3825 3825 3825 3825 0
502 20250327 131600 62714855 3825 3825 3825 3825 38
503 20250327 131500 62569505 3825 3825 3825 3825 6
504 20250327 131400 62546555 3825 3825 3825 3825 0
505 20250327 131300 62546555 3825 3825 3825 3825 39
506 20250327 131200 62397380 3825 3825 3825 3825 0
507 20250327 131100 62397380 3825 3825 3825 3825 0
508 20250327 131000 62397380 3825 3825 3825 3825 38
509 20250327 130900 62252030 3825 3825 3825 3825 0
510 20250327 130800 62252030 3825 3825 3825 3825 0
511 20250327 130700 62252030 3825 3825 3825 3825 39
512 20250327 130600 62102855 3825 3825 3825 3825 0
513 20250327 130500 62102855 3825 3825 3825 3825 0
514 20250327 130400 62102855 3825 3825 3825 3825 38
515 20250327 130300 61957505 3825 3825 3825 3825 0
516 20250327 130200 61957505 3825 3825 3825 3825 0
517 20250327 130100 61957505 3825 3825 3825 3825 38
518 20250327 130000 61812155 3835 3835 3835 3835 0
519 20250327 125900 61812155 3835 3835 3835 3835 0
520 20250327 125800 61812155 3835 3835 3835 3835 39
521 20250327 125700 61662590 3835 3835 3835 3835 0
522 20250327 125600 61662590 3835 3835 3835 3835 0
523 20250327 125500 61662590 3835 3830 3835 3830 577
524 20250327 125400 59452490 3825 3825 3825 3825 0
525 20250327 125300 59452490 3825 3825 3825 3825 0
526 20250327 125200 59452490 3825 3825 3825 3825 39
527 20250327 125100 59303315 3825 3825 3825 3825 0
528 20250327 125000 59303315 3825 3825 3825 3825 38
529 20250327 124900 59157965 3825 3825 3825 3825 0
530 20250327 124800 59157965 3825 3825 3825 3825 0
531 20250327 124700 59157965 3825 3825 3825 3825 39
532 20250327 124600 59008790 3825 3825 3825 3825 0
533 20250327 124500 59008790 3825 3825 3825 3825 0
534 20250327 124400 59008790 3825 3825 3825 3825 47
535 20250327 124300 58829015 3825 3825 3825 3825 0
536 20250327 124200 58829015 3825 3825 3825 3825 0
537 20250327 124100 58829015 3825 3825 3825 3825 39
538 20250327 124000 58679840 3825 3825 3825 3825 0
539 20250327 123900 58679840 3825 3825 3825 3825 0
540 20250327 123800 58679840 3825 3825 3825 3825 38
541 20250327 123700 58534490 3825 3825 3825 3825 0
542 20250327 123600 58534490 3825 3825 3825 3825 0
543 20250327 123500 58534490 3825 3825 3825 3825 40
544 20250327 123400 58381490 3825 3825 3825 3825 0
545 20250327 123300 58381490 3825 3825 3825 3825 0
546 20250327 123200 58381490 3825 3825 3825 3825 38
547 20250327 123100 58236140 3825 3825 3825 3825 0
548 20250327 123000 58236140 3825 3825 3825 3825 600
549 20250327 122900 55941140 3820 3820 3820 3820 39
550 20250327 122800 55792160 3820 3820 3820 3820 0
551 20250327 122700 55792160 3820 3820 3820 3820 0
552 20250327 122600 55792160 3820 3820 3820 3820 39
553 20250327 122500 55643180 3820 3820 3820 3820 0
554 20250327 122400 55643180 3820 3820 3820 3820 0
555 20250327 122300 55643180 3820 3820 3820 3820 38
556 20250327 122200 55498020 3820 3820 3820 3820 0
557 20250327 122100 55498020 3820 3820 3820 3820 0
558 20250327 122000 55498020 3820 3820 3820 3820 39
559 20250327 121900 55349040 3820 3820 3825 3820 455
560 20250327 121800 53609750 3820 3820 3820 3820 0
561 20250327 121700 53609750 3820 3825 3825 3820 498
562 20250327 121600 51705090 3820 3820 3820 3820 501
563 20250327 121500 49791270 3820 3820 3820 3820 39
564 20250327 121400 49642290 3825 3825 3825 3825 37
565 20250327 121300 49500765 3820 3820 3820 3820 500
566 20250327 121200 47590765 3820 3820 3820 3820 38
567 20250327 121100 47445605 3820 3820 3820 3820 0
568 20250327 121000 47445605 3820 3820 3820 3820 0
569 20250327 120900 47445605 3820 3820 3820 3820 39
570 20250327 120800 47296625 3825 3825 3825 3825 0
571 20250327 120700 47296625 3825 3825 3825 3825 27
572 20250327 120600 47193350 3820 3820 3820 3820 38
573 20250327 120500 47048190 3825 3825 3825 3825 0
574 20250327 120400 47048190 3825 3825 3825 3825 17
575 20250327 120300 46983165 3820 3820 3820 3820 39
576 20250327 120200 46834185 3820 3820 3820 3820 0
577 20250327 120100 46834185 3820 3820 3820 3820 0
578 20250327 120000 46834185 3820 3820 3820 3820 38
579 20250327 115900 46689025 3820 3820 3820 3820 0
580 20250327 115800 46689025 3820 3820 3820 3820 0
581 20250327 115700 46689025 3820 3820 3820 3820 39
582 20250327 115600 46540045 3820 3820 3820 3820 0
583 20250327 115500 46540045 3820 3820 3820 3820 0
584 20250327 115400 46540045 3820 3820 3820 3820 38
585 20250327 115300 46394885 3820 3820 3820 3820 4
586 20250327 115200 46379605 3820 3820 3820 3820 0
587 20250327 115100 46379605 3820 3820 3820 3820 39
588 20250327 115000 46230625 3820 3820 3820 3820 0
589 20250327 114900 46230625 3820 3820 3820 3820 0
590 20250327 114800 46230625 3820 3820 3820 3820 38
591 20250327 114700 46085465 3820 3820 3820 3820 0
592 20250327 114600 46085465 3820 3820 3820 3820 0
593 20250327 114500 46085465 3820 3825 3825 3820 39
594 20250327 114400 45936480 3820 3820 3820 3820 0
595 20250327 114300 45936480 3820 3820 3820 3820 1
596 20250327 114200 45932660 3815 3815 3815 3815 39
597 20250327 114100 45783875 3825 3825 3825 3825 0
598 20250327 114000 45783875 3825 3825 3825 3825 194
599 20250327 113900 45041825 3825 3825 3825 3825 0
600 20250327 113800 45041825 3825 3825 3825 3825 0
601 20250327 113700 45041825 3825 3825 3825 3820 1040
602 20250327 113600 41063830 3825 3825 3825 3825 0
603 20250327 113500 41063830 3825 3825 3825 3825 0
604 20250327 113400 41063830 3825 3825 3825 3825 38
605 20250327 113300 40918480 3825 3825 3825 3825 0
606 20250327 113200 40918480 3825 3825 3825 3825 0
607 20250327 113100 40918480 3825 3825 3825 3825 39
608 20250327 113000 40769305 3825 3825 3825 3825 0
609 20250327 112900 40769305 3825 3825 3825 3825 0
610 20250327 112800 40769305 3825 3825 3825 3825 38
611 20250327 112700 40623955 3825 3825 3825 3825 0
612 20250327 112600 40623955 3825 3825 3825 3825 0
613 20250327 112500 40623955 3825 3825 3825 3825 39
614 20250327 112400 40474780 3825 3825 3825 3825 0
615 20250327 112300 40474780 3825 3825 3825 3825 0
616 20250327 112200 40474780 3825 3825 3825 3820 185
617 20250327 112100 39767160 3825 3825 3825 3825 0
618 20250327 112000 39767160 3825 3825 3825 3825 0
619 20250327 111900 39767160 3825 3825 3825 3825 40
620 20250327 111800 39614160 3825 3825 3825 3825 0
621 20250327 111700 39614160 3825 3825 3825 3825 0
622 20250327 111600 39614160 3825 3825 3825 3825 38
623 20250327 111500 39468810 3825 3825 3825 3825 0
624 20250327 111400 39468810 3825 3825 3825 3825 0
625 20250327 111300 39468810 3825 3825 3825 3825 39
626 20250327 111200 39319635 3820 3820 3820 3820 0
627 20250327 111100 39319635 3820 3820 3820 3820 1
628 20250327 111000 39315815 3825 3825 3825 3820 56
629 20250327 110900 39101620 3830 3830 3830 3830 0
630 20250327 110800 39101620 3830 3830 3830 3830 1
631 20250327 110700 39097790 3835 3835 3835 3835 21
632 20250327 110600 39017255 3835 3835 3835 3835 400
633 20250327 110500 37483255 3835 3835 3835 3825 40
634 20250327 110400 37329865 3835 3835 3835 3835 300
635 20250327 110300 36179365 3835 3835 3835 3835 1
636 20250327 110200 36175530 3835 3835 3835 3835 38
637 20250327 110100 36029800 3835 3835 3835 3835 0
638 20250327 110000 36029800 3835 3835 3835 3835 0
639 20250327 105900 36029800 3835 3805 3835 3805 683
640 20250327 105800 33412980 3810 3810 3810 3810 0
641 20250327 105700 33412980 3810 3820 3820 3810 3
642 20250327 105600 33401540 3820 3820 3820 3820 30
643 20250327 105500 33286940 3835 3835 3835 3835 0
644 20250327 105400 33286940 3835 3835 3835 3835 0
645 20250327 105300 33286940 3835 3835 3835 3825 111
646 20250327 105200 32861540 3835 3835 3835 3835 0
647 20250327 105100 32861540 3835 3825 3835 3825 341
648 20250327 105000 31555510 3820 3820 3820 3820 39
649 20250327 104900 31406530 3815 3820 3820 3805 2687
650 20250327 104800 21169230 3840 3840 3840 3840 0
651 20250327 104700 21169230 3840 3825 3840 3825 94
652 20250327 104600 20808870 3830 3830 3830 3830 0
653 20250327 104500 20808870 3830 3830 3830 3830 5
654 20250327 104400 20789720 3830 3835 3840 3830 82
655 20250327 104300 20475185 3830 3830 3830 3830 0
656 20250327 104200 20475185 3830 3830 3830 3830 0
657 20250327 104100 20475185 3830 3830 3830 3830 66
658 20250327 104000 20222405 3835 3835 3835 3835 0
659 20250327 103900 20222405 3835 3835 3835 3835 0
660 20250327 103800 20222405 3835 3835 3835 3835 11
661 20250327 103700 20180220 3840 3840 3840 3840 0
662 20250327 103600 20180220 3840 3840 3840 3840 53
663 20250327 103500 19976700 3840 3840 3840 3840 39
664 20250327 103400 19826940 3840 3840 3840 3840 0
665 20250327 103300 19826940 3840 3840 3840 3840 8
666 20250327 103200 19796220 3840 3840 3840 3840 31
667 20250327 103100 19677180 3840 3840 3840 3840 0
668 20250327 103000 19677180 3840 3840 3840 3840 1
669 20250327 102900 19673340 3840 3840 3840 3840 38
670 20250327 102800 19527420 3845 3840 3845 3840 107
671 20250327 102700 19116535 3840 3840 3840 3840 39
672 20250327 102600 18966775 3840 3840 3840 3840 0
673 20250327 102500 18966775 3840 3840 3840 3840 0
674 20250327 102400 18966775 3840 3840 3840 3840 38
675 20250327 102300 18820855 3840 3840 3840 3840 2
676 20250327 102200 18813175 3845 3840 3845 3840 11
677 20250327 102100 18770930 3840 3840 3840 3840 40
678 20250327 102000 18617330 3840 3840 3840 3840 0
679 20250327 101900 18617330 3840 3840 3840 3840 0
680 20250327 101800 18617330 3840 3840 3840 3840 39
681 20250327 101700 18467570 3840 3840 3840 3840 0
682 20250327 101600 18467570 3840 3840 3840 3840 1
683 20250327 101500 18463730 3840 3840 3840 3830 42
684 20250327 101400 18302465 3840 3825 3840 3825 217
685 20250327 101300 17469280 3820 3820 3820 3820 0
686 20250327 101200 17469280 3820 3825 3825 3810 278
687 20250327 101100 16408350 3820 3820 3820 3820 1
688 20250327 101000 16404530 3830 3830 3830 3830 119
689 20250327 100900 15948760 3830 3830 3830 3830 39
690 20250327 100800 15799390 3840 3840 3840 3830 150
691 20250327 100700 15223405 3840 3840 3840 3840 0
692 20250327 100600 15223405 3840 3840 3840 3840 38
693 20250327 100500 15077485 3845 3845 3845 3845 8
694 20250327 100400 15046725 3840 3840 3840 3840 0
695 20250327 100300 15046725 3840 3820 3840 3820 282
696 20250327 100200 13964565 3825 3825 3825 3825 0
697 20250327 100100 13964565 3825 3825 3825 3825 0
698 20250327 100000 13964565 3825 3825 3825 3825 35
699 20250327 095900 13830690 3830 3830 3830 3830 0
700 20250327 095800 13830690 3830 3830 3830 3830 0
701 20250327 095700 13830690 3830 3835 3835 3830 7
702 20250327 095600 13803855 3835 3835 3835 3835 0
703 20250327 095500 13803855 3835 3835 3835 3835 0
704 20250327 095400 13803855 3835 3835 3835 3835 30
705 20250327 095300 13688805 3840 3845 3845 3840 30
706 20250327 095200 13573460 3845 3860 3860 3815 73
707 20250327 095100 13291890 3860 3815 3860 3815 2186
708 20250327 095000 4881710 3815 3815 3815 3815 0
709 20250327 094900 4881710 3815 3815 3815 3815 17
710 20250327 094800 4816855 3830 3830 3830 3830 0
711 20250327 094700 4816855 3830 3830 3830 3830 0
712 20250327 094600 4816855 3830 3810 3830 3810 48
713 20250327 094500 4633775 3830 3830 3830 3830 0
714 20250327 094400 4633775 3830 3830 3830 3830 0
715 20250327 094300 4633775 3830 3810 3830 3810 40
716 20250327 094200 4481355 3830 3830 3830 3830 3
717 20250327 094100 4469865 3830 3815 3830 3815 7
718 20250327 094000 4443145 3815 3815 3815 3815 33
719 20250327 093900 4317250 3815 3815 3815 3815 0
720 20250327 093800 4317250 3815 3815 3815 3815 0
721 20250327 093700 4317250 3815 3830 3830 3815 40
722 20250327 093600 4164635 3835 3835 3835 3835 0
723 20250327 093500 4164635 3835 3835 3835 3835 1
724 20250327 093400 4160800 3835 3835 3835 3815 40
725 20250327 093300 4008160 3835 3835 3835 3835 5
726 20250327 093200 3988985 3835 3825 3835 3825 12
727 20250327 093100 3942980 3810 3810 3810 3810 39
728 20250327 093000 3794390 3810 3810 3810 3810 99
729 20250327 092900 3417200 3800 3800 3800 3800 0
730 20250327 092800 3417200 3800 3805 3805 3800 38
731 20250327 092700 3272750 3800 3800 3800 3800 0
732 20250327 092600 3272750 3800 3800 3800 3800 0
733 20250327 092500 3272750 3800 3800 3800 3800 71
734 20250327 092400 3002950 3805 3805 3805 3805 0
735 20250327 092300 3002950 3805 3805 3805 3805 2
736 20250327 092200 2995340 3805 3805 3805 3805 4
737 20250327 092100 2980120 3805 3805 3805 3805 0
738 20250327 092000 2980120 3805 3805 3805 3805 0
739 20250327 091900 2980120 3805 3805 3805 3800 134
740 20250327 091800 2470445 3805 3805 3805 3805 0
741 20250327 091700 2470445 3805 3800 3805 3800 323
742 20250327 091600 1242820 3805 3805 3805 3805 0
743 20250327 091500 1242820 3805 3805 3805 3805 0
744 20250327 091400 1242820 3805 3810 3810 3805 18
745 20250327 091300 1174320 3810 3815 3815 3810 3
746 20250327 091200 1162885 3815 3815 3815 3815 0
747 20250327 091100 1162885 3815 3825 3825 3815 54
748 20250327 091000 956605 3825 3825 3825 3825 0
749 20250327 090900 956605 3825 3825 3825 3825 0
750 20250327 090800 956605 3825 3825 3825 3825 38
751 20250327 090700 811255 3835 3835 3835 3835 0
752 20250327 090600 811255 3835 3835 3835 3835 0
753 20250327 090500 811255 3835 3835 3835 3835 4
754 20250327 090400 795915 3845 3845 3845 3845 0
755 20250327 090300 795915 3845 3845 3845 3845 0
756 20250327 090200 795915 3845 3845 3845 3845 85
757 20250327 090100 469090 3845 3845 3845 3845 0
758 20250327 090000 469090 3845 3845 3845 3845 122

758
432320/min/candle-20250328.csv Normal file
View File

@@ -0,0 +1,758 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250328,213600,168145007,3840,3840,3840,3840,4886
20250328,213500,168145007,3840,3840,3840,3840,0
20250328,213400,168145007,3840,3840,3840,3840,0
20250328,213300,168145007,3840,3840,3840,3840,0
20250328,213200,168145007,3840,3840,3840,3840,0
20250328,213100,168145007,3840,3840,3840,3840,0
20250328,213000,168145007,3840,3840,3840,3840,0
20250328,212900,168145007,3840,3840,3840,3840,0
20250328,212800,168145007,3840,3840,3840,3840,0
20250328,212700,168145007,3840,3840,3840,3840,0
20250328,212600,168145007,3840,3840,3840,3840,0
20250328,212500,168145007,3840,3840,3840,3840,0
20250328,212400,168145007,3840,3840,3840,3840,0
20250328,212300,168145007,3840,3840,3840,3840,0
20250328,212200,168145007,3840,3840,3840,3840,0
20250328,212100,168145007,3840,3840,3840,3840,0
20250328,212000,168145007,3840,3840,3840,3840,0
20250328,211900,168145007,3840,3840,3840,3840,0
20250328,211800,168145007,3840,3840,3840,3840,0
20250328,211700,168145007,3840,3840,3840,3840,0
20250328,211600,168145007,3840,3840,3840,3840,0
20250328,211500,168145007,3840,3840,3840,3840,0
20250328,211400,168145007,3840,3840,3840,3840,0
20250328,211300,168145007,3840,3840,3840,3840,0
20250328,211200,168145007,3840,3840,3840,3840,0
20250328,211100,168145007,3840,3840,3840,3840,0
20250328,211000,168145007,3840,3840,3840,3840,0
20250328,210900,168145007,3840,3840,3840,3840,0
20250328,210800,168145007,3840,3840,3840,3840,0
20250328,210700,168145007,3840,3840,3840,3840,0
20250328,210600,168145007,3840,3840,3840,3840,4886
20250328,210500,168145007,3840,3840,3840,3840,0
20250328,210400,168145007,3840,3840,3840,3840,0
20250328,210300,168145007,3840,3840,3840,3840,0
20250328,210200,168145007,3840,3840,3840,3840,0
20250328,210100,168145007,3840,3840,3840,3840,0
20250328,210000,168145007,3840,3840,3840,3840,0
20250328,205900,168145007,3840,3840,3840,3840,0
20250328,205800,168145007,3840,3840,3840,3840,0
20250328,205700,168145007,3840,3840,3840,3840,0
20250328,205600,168145007,3840,3840,3840,3840,0
20250328,205500,168145007,3840,3840,3840,3840,0
20250328,205400,168145007,3840,3840,3840,3840,0
20250328,205300,168145007,3840,3840,3840,3840,0
20250328,205200,168145007,3840,3840,3840,3840,0
20250328,205100,168145007,3840,3840,3840,3840,0
20250328,205000,168145007,3840,3840,3840,3840,0
20250328,204900,168145007,3840,3840,3840,3840,0
20250328,204800,168145007,3840,3840,3840,3840,0
20250328,204700,168145007,3840,3840,3840,3840,0
20250328,204600,168145007,3840,3840,3840,3840,0
20250328,204500,168145007,3840,3840,3840,3840,0
20250328,204400,168145007,3840,3840,3840,3840,0
20250328,204300,168145007,3840,3840,3840,3840,0
20250328,204200,168145007,3840,3840,3840,3840,0
20250328,204100,168145007,3840,3840,3840,3840,0
20250328,204000,168145007,3840,3840,3840,3840,0
20250328,203900,168145007,3840,3840,3840,3840,0
20250328,203800,168145007,3840,3840,3840,3840,0
20250328,203700,168145007,3840,3840,3840,3840,0
20250328,203600,168145007,3840,3840,3840,3840,4886
20250328,203500,168145007,3840,3840,3840,3840,0
20250328,203400,168145007,3840,3840,3840,3840,0
20250328,203300,168145007,3840,3840,3840,3840,0
20250328,203200,168145007,3840,3840,3840,3840,0
20250328,203100,168145007,3840,3840,3840,3840,0
20250328,203000,168145007,3840,3840,3840,3840,0
20250328,202900,168145007,3840,3840,3840,3840,0
20250328,202800,168145007,3840,3840,3840,3840,0
20250328,202700,168145007,3840,3840,3840,3840,0
20250328,202600,168145007,3840,3840,3840,3840,0
20250328,202500,168145007,3840,3840,3840,3840,0
20250328,202400,168145007,3840,3840,3840,3840,0
20250328,202300,168145007,3840,3840,3840,3840,0
20250328,202200,168145007,3840,3840,3840,3840,0
20250328,202100,168145007,3840,3840,3840,3840,0
20250328,202000,168145007,3840,3840,3840,3840,0
20250328,201900,168145007,3840,3840,3840,3840,0
20250328,201800,168145007,3840,3840,3840,3840,0
20250328,201700,168145007,3840,3840,3840,3840,0
20250328,201600,168145007,3840,3840,3840,3840,0
20250328,201500,168145007,3840,3840,3840,3840,0
20250328,201400,168145007,3840,3840,3840,3840,0
20250328,201300,168145007,3840,3840,3840,3840,0
20250328,201200,168145007,3840,3840,3840,3840,0
20250328,201100,168145007,3840,3840,3840,3840,0
20250328,201000,168145007,3840,3840,3840,3840,0
20250328,200900,168145007,3840,3840,3840,3840,0
20250328,200800,168145007,3840,3840,3840,3840,0
20250328,200700,168145007,3840,3840,3840,3840,0
20250328,200600,168145007,3840,3840,3840,3840,4886
20250328,200500,168145007,3840,3840,3840,3840,0
20250328,200400,168145007,3840,3840,3840,3840,0
20250328,200300,168145007,3840,3840,3840,3840,0
20250328,200200,168145007,3840,3840,3840,3840,0
20250328,200100,168145007,3840,3840,3840,3840,0
20250328,200000,168145007,3840,3840,3840,3840,0
20250328,195900,168145007,3840,3840,3840,3840,0
20250328,195800,168145007,3840,3840,3840,3840,0
20250328,195700,168145007,3840,3840,3840,3840,0
20250328,195600,168145007,3840,3840,3840,3840,0
20250328,195500,168145007,3840,3840,3840,3840,0
20250328,195400,168145007,3840,3840,3840,3840,0
20250328,195300,168145007,3840,3840,3840,3840,0
20250328,195200,168145007,3840,3840,3840,3840,0
20250328,195100,168145007,3840,3840,3840,3840,0
20250328,195000,168145007,3840,3840,3840,3840,0
20250328,194900,168145007,3840,3840,3840,3840,0
20250328,194800,168145007,3840,3840,3840,3840,0
20250328,194700,168145007,3840,3840,3840,3840,0
20250328,194600,168145007,3840,3840,3840,3840,0
20250328,194500,168145007,3840,3840,3840,3840,0
20250328,194400,168145007,3840,3840,3840,3840,0
20250328,194300,168145007,3840,3840,3840,3840,0
20250328,194200,168145007,3840,3840,3840,3840,0
20250328,194100,168145007,3840,3840,3840,3840,0
20250328,194000,168145007,3840,3840,3840,3840,0
20250328,193900,168145007,3840,3840,3840,3840,0
20250328,193800,168145007,3840,3840,3840,3840,0
20250328,193700,168145007,3840,3840,3840,3840,0
20250328,193600,168145007,3840,3840,3840,3840,4886
20250328,193500,168145007,3840,3840,3840,3840,0
20250328,193400,168145007,3840,3840,3840,3840,0
20250328,193300,168145007,3840,3840,3840,3840,0
20250328,193200,168145007,3840,3840,3840,3840,0
20250328,193100,168145007,3840,3840,3840,3840,0
20250328,193000,168145007,3840,3840,3840,3840,0
20250328,192900,168145007,3840,3840,3840,3840,0
20250328,192800,168145007,3840,3840,3840,3840,0
20250328,192700,168145007,3840,3840,3840,3840,0
20250328,192600,168145007,3840,3840,3840,3840,0
20250328,192500,168145007,3840,3840,3840,3840,0
20250328,192400,168145007,3840,3840,3840,3840,0
20250328,192300,168145007,3840,3840,3840,3840,0
20250328,192200,168145007,3840,3840,3840,3840,0
20250328,192100,168145007,3840,3840,3840,3840,0
20250328,192000,168145007,3840,3840,3840,3840,0
20250328,191900,168145007,3840,3840,3840,3840,0
20250328,191800,168145007,3840,3840,3840,3840,0
20250328,191700,168145007,3840,3840,3840,3840,0
20250328,191600,168145007,3840,3840,3840,3840,0
20250328,191500,168145007,3840,3840,3840,3840,0
20250328,191400,168145007,3840,3840,3840,3840,0
20250328,191300,168145007,3840,3840,3840,3840,0
20250328,191200,168145007,3840,3840,3840,3840,0
20250328,191100,168145007,3840,3840,3840,3840,0
20250328,191000,168145007,3840,3840,3840,3840,0
20250328,190900,168145007,3840,3840,3840,3840,0
20250328,190800,168145007,3840,3840,3840,3840,0
20250328,190700,168145007,3840,3840,3840,3840,0
20250328,190600,168145007,3840,3840,3840,3840,4886
20250328,190500,168145007,3840,3840,3840,3840,0
20250328,190400,168145007,3840,3840,3840,3840,0
20250328,190300,168145007,3840,3840,3840,3840,0
20250328,190200,168145007,3840,3840,3840,3840,0
20250328,190100,168145007,3840,3840,3840,3840,0
20250328,190000,168145007,3840,3840,3840,3840,0
20250328,185900,168145007,3840,3840,3840,3840,0
20250328,185800,168145007,3840,3840,3840,3840,0
20250328,185700,168145007,3840,3840,3840,3840,0
20250328,185600,168145007,3840,3840,3840,3840,0
20250328,185500,168145007,3840,3840,3840,3840,0
20250328,185400,168145007,3840,3840,3840,3840,0
20250328,185300,168145007,3840,3840,3840,3840,0
20250328,185200,168145007,3840,3840,3840,3840,0
20250328,185100,168145007,3840,3840,3840,3840,0
20250328,185000,168145007,3840,3840,3840,3840,0
20250328,184900,168145007,3840,3840,3840,3840,0
20250328,184800,168145007,3840,3840,3840,3840,0
20250328,184700,168145007,3840,3840,3840,3840,0
20250328,184600,168145007,3840,3840,3840,3840,0
20250328,184500,168145007,3840,3840,3840,3840,0
20250328,184400,168145007,3840,3840,3840,3840,0
20250328,184300,168145007,3840,3840,3840,3840,0
20250328,184200,168145007,3840,3840,3840,3840,0
20250328,184100,168145007,3840,3840,3840,3840,0
20250328,184000,168145007,3840,3840,3840,3840,0
20250328,183900,168145007,3840,3840,3840,3840,0
20250328,183800,168145007,3840,3840,3840,3840,0
20250328,183700,168145007,3840,3840,3840,3840,0
20250328,183600,168145007,3840,3840,3840,3840,4886
20250328,183500,168145007,3840,3840,3840,3840,0
20250328,183400,168145007,3840,3840,3840,3840,0
20250328,183300,168145007,3840,3840,3840,3840,0
20250328,183200,168145007,3840,3840,3840,3840,0
20250328,183100,168145007,3840,3840,3840,3840,0
20250328,183000,168145007,3840,3840,3840,3840,0
20250328,182900,168145007,3840,3840,3840,3840,0
20250328,182800,168145007,3840,3840,3840,3840,0
20250328,182700,168145007,3840,3840,3840,3840,0
20250328,182600,168145007,3840,3840,3840,3840,0
20250328,182500,168145007,3840,3840,3840,3840,0
20250328,182400,168145007,3840,3840,3840,3840,0
20250328,182300,168145007,3840,3840,3840,3840,0
20250328,182200,168145007,3840,3840,3840,3840,0
20250328,182100,168145007,3840,3840,3840,3840,0
20250328,182000,168145007,3840,3840,3840,3840,0
20250328,181900,168145007,3840,3840,3840,3840,0
20250328,181800,168145007,3840,3840,3840,3840,0
20250328,181700,168145007,3840,3840,3840,3840,0
20250328,181600,168145007,3840,3840,3840,3840,0
20250328,181500,168145007,3840,3840,3840,3840,0
20250328,181400,168145007,3840,3840,3840,3840,0
20250328,181300,168145007,3840,3840,3840,3840,0
20250328,181200,168145007,3840,3840,3840,3840,0
20250328,181100,168145007,3840,3840,3840,3840,0
20250328,181000,168145007,3840,3840,3840,3840,0
20250328,180900,168145007,3840,3840,3840,3840,0
20250328,180800,168145007,3840,3840,3840,3840,0
20250328,180700,168145007,3840,3840,3840,3840,0
20250328,180600,168145007,3840,3840,3840,3840,4886
20250328,180500,168145007,3840,3840,3840,3840,0
20250328,180400,168145007,3840,3840,3840,3840,0
20250328,180300,168145007,3840,3840,3840,3840,0
20250328,180200,168145007,3840,3840,3840,3840,0
20250328,180100,168145007,3840,3840,3840,3840,0
20250328,180000,168145007,3840,3840,3840,3840,0
20250328,175900,168145007,3840,3840,3840,3840,0
20250328,175800,168145007,3840,3840,3840,3840,0
20250328,175700,168145007,3840,3840,3840,3840,0
20250328,175600,168145007,3840,3840,3840,3840,0
20250328,175500,168145007,3840,3840,3840,3840,0
20250328,175400,168145007,3840,3840,3840,3840,0
20250328,175300,168145007,3840,3840,3840,3840,0
20250328,175200,168145007,3840,3840,3840,3840,0
20250328,175100,168145007,3840,3840,3840,3840,0
20250328,175000,168145007,3840,3840,3840,3840,0
20250328,174900,168145007,3840,3840,3840,3840,0
20250328,174800,168145007,3840,3840,3840,3840,0
20250328,174700,168145007,3840,3840,3840,3840,0
20250328,174600,168145007,3840,3840,3840,3840,0
20250328,174500,168145007,3840,3840,3840,3840,0
20250328,174400,168145007,3840,3840,3840,3840,0
20250328,174300,168145007,3840,3840,3840,3840,0
20250328,174200,168145007,3840,3840,3840,3840,0
20250328,174100,168145007,3840,3840,3840,3840,0
20250328,174000,168145007,3840,3840,3840,3840,0
20250328,173900,168145007,3840,3840,3840,3840,0
20250328,173800,168145007,3840,3840,3840,3840,0
20250328,173700,168145007,3840,3840,3840,3840,0
20250328,173600,168145007,3840,3840,3840,3840,4886
20250328,173500,168145007,3840,3840,3840,3840,0
20250328,173400,168145007,3840,3840,3840,3840,0
20250328,173300,168145007,3840,3840,3840,3840,0
20250328,173200,168145007,3840,3840,3840,3840,0
20250328,173100,168145007,3840,3840,3840,3840,0
20250328,173000,168145007,3840,3840,3840,3840,0
20250328,172900,168145007,3840,3840,3840,3840,0
20250328,172800,168145007,3840,3840,3840,3840,0
20250328,172700,168145007,3840,3840,3840,3840,0
20250328,172600,168145007,3840,3840,3840,3840,0
20250328,172500,168145007,3840,3840,3840,3840,0
20250328,172400,168145007,3840,3840,3840,3840,0
20250328,172300,168145007,3840,3840,3840,3840,0
20250328,172200,168145007,3840,3840,3840,3840,0
20250328,172100,168145007,3840,3840,3840,3840,0
20250328,172000,168145007,3840,3840,3840,3840,0
20250328,171900,168145007,3840,3840,3840,3840,0
20250328,171800,168145007,3840,3840,3840,3840,0
20250328,171700,168145007,3840,3840,3840,3840,0
20250328,171600,168145007,3840,3840,3840,3840,0
20250328,171500,168145007,3840,3840,3840,3840,0
20250328,171400,168145007,3840,3840,3840,3840,0
20250328,171300,168145007,3840,3840,3840,3840,0
20250328,171200,168145007,3840,3840,3840,3840,0
20250328,171100,168145007,3840,3840,3840,3840,0
20250328,171000,168145007,3840,3840,3840,3840,0
20250328,170900,168145007,3840,3840,3840,3840,0
20250328,170800,168145007,3840,3840,3840,3840,0
20250328,170700,168145007,3840,3840,3840,3840,0
20250328,170600,168145007,3840,3840,3840,3840,4886
20250328,170500,168145007,3840,3840,3840,3840,0
20250328,170400,168145007,3840,3840,3840,3840,0
20250328,170300,168145007,3840,3840,3840,3840,0
20250328,170200,168145007,3840,3840,3840,3840,0
20250328,170100,168145007,3840,3840,3840,3840,0
20250328,170000,168145007,3840,3840,3840,3840,0
20250328,165900,168145007,3840,3840,3840,3840,0
20250328,165800,168145007,3840,3840,3840,3840,0
20250328,165700,168145007,3840,3840,3840,3840,0
20250328,165600,168145007,3840,3840,3840,3840,0
20250328,165500,168145007,3840,3840,3840,3840,0
20250328,165400,168145007,3840,3840,3840,3840,0
20250328,165300,168145007,3840,3840,3840,3840,0
20250328,165200,168145007,3840,3840,3840,3840,0
20250328,165100,168145007,3840,3840,3840,3840,0
20250328,165000,168145007,3840,3840,3840,3840,0
20250328,164900,168145007,3840,3840,3840,3840,0
20250328,164800,168145007,3840,3840,3840,3840,0
20250328,164700,168145007,3840,3840,3840,3840,0
20250328,164600,168145007,3840,3840,3840,3840,0
20250328,164500,168145007,3840,3840,3840,3840,0
20250328,164400,168145007,3840,3840,3840,3840,0
20250328,164300,168145007,3840,3840,3840,3840,0
20250328,164200,168145007,3840,3840,3840,3840,0
20250328,164100,168145007,3840,3840,3840,3840,0
20250328,164000,168145007,3840,3840,3840,3840,0
20250328,163900,168145007,3840,3840,3840,3840,0
20250328,163800,168145007,3840,3840,3840,3840,0
20250328,163700,168145007,3840,3840,3840,3840,0
20250328,163600,168145007,3840,3840,3840,3840,4886
20250328,163500,168145007,3840,3840,3840,3840,0
20250328,163400,168145007,3840,3840,3840,3840,0
20250328,163300,168145007,3840,3840,3840,3840,0
20250328,163200,168145007,3840,3840,3840,3840,0
20250328,163100,168145007,3840,3840,3840,3840,0
20250328,163000,168145007,3840,3840,3840,3840,0
20250328,162900,168145007,3840,3840,3840,3840,0
20250328,162800,168145007,3840,3840,3840,3840,0
20250328,162700,168145007,3840,3840,3840,3840,0
20250328,162600,168145007,3840,3840,3840,3840,0
20250328,162500,168145007,3840,3840,3840,3840,0
20250328,162400,168145007,3840,3840,3840,3840,0
20250328,162300,168145007,3840,3840,3840,3840,0
20250328,162200,168145007,3840,3840,3840,3840,0
20250328,162100,168145007,3840,3840,3840,3840,0
20250328,162000,168145007,3840,3840,3840,3840,0
20250328,161900,168145007,3840,3840,3840,3840,0
20250328,161800,168145007,3840,3840,3840,3840,0
20250328,161700,168145007,3840,3840,3840,3840,0
20250328,161600,168145007,3840,3840,3840,3840,0
20250328,161500,168145007,3840,3840,3840,3840,0
20250328,161400,168145007,3840,3840,3840,3840,0
20250328,161300,168145007,3840,3840,3840,3840,0
20250328,161200,168145007,3840,3840,3840,3840,0
20250328,161100,168145007,3840,3840,3840,3840,0
20250328,161000,168145007,3840,3840,3840,3840,0
20250328,160900,168145007,3840,3840,3840,3840,0
20250328,160800,168145007,3840,3840,3840,3840,0
20250328,160700,168145007,3840,3840,3840,3840,0
20250328,160600,168145007,3840,3840,3840,3840,4886
20250328,160500,168145007,3840,3840,3840,3840,0
20250328,160400,168145007,3840,3840,3840,3840,0
20250328,160300,168145007,3840,3840,3840,3840,0
20250328,160200,168145007,3840,3840,3840,3840,0
20250328,160100,168145007,3840,3840,3840,3840,0
20250328,160000,168145007,3840,3840,3840,3840,0
20250328,155900,168145007,3840,3840,3840,3840,0
20250328,155800,168145007,3840,3840,3840,3840,0
20250328,155700,168145007,3840,3840,3840,3840,0
20250328,155600,168145007,3840,3840,3840,3840,0
20250328,155500,168145007,3840,3840,3840,3840,0
20250328,155400,168145007,3840,3840,3840,3840,0
20250328,155300,168145007,3840,3840,3840,3840,0
20250328,155200,168145007,3840,3840,3840,3840,0
20250328,155100,168145007,3840,3840,3840,3840,0
20250328,155000,168145007,3840,3840,3840,3840,0
20250328,154900,168145007,3840,3840,3840,3840,0
20250328,154800,168145007,3840,3840,3840,3840,0
20250328,154700,168145007,3840,3840,3840,3840,0
20250328,154600,168145007,3840,3840,3840,3840,0
20250328,154500,168145007,3840,3840,3840,3840,0
20250328,154400,168145007,3840,3840,3840,3840,0
20250328,154300,168145007,3840,3840,3840,3840,0
20250328,154200,168145007,3840,3840,3840,3840,0
20250328,154100,168145007,3840,3840,3840,3840,0
20250328,154000,168145007,3840,3840,3840,3840,0
20250328,153900,168145007,3840,3840,3840,3840,0
20250328,153800,168145007,3840,3840,3840,3840,0
20250328,153700,168145007,3840,3840,3840,3840,0
20250328,153600,168145007,3840,3840,3840,3840,4886
20250328,153500,168145007,3840,3840,3840,3840,0
20250328,153400,168145007,3840,3840,3840,3840,0
20250328,153300,168145007,3840,3840,3840,3840,0
20250328,153200,168145007,3840,3840,3840,3840,0
20250328,153100,168145007,3840,3840,3840,3840,0
20250328,153000,168145007,3840,3840,3840,3840,4886
20250328,152900,149382767,3835,3835,3835,3835,0
20250328,152800,149382767,3835,3835,3835,3835,0
20250328,152700,149382767,3835,3835,3835,3835,0
20250328,152600,149382767,3835,3835,3835,3835,0
20250328,152500,149382767,3835,3835,3835,3835,0
20250328,152400,149382767,3835,3835,3835,3835,0
20250328,152300,149382767,3835,3835,3835,3835,0
20250328,152200,149382767,3835,3835,3835,3835,0
20250328,152100,149382767,3835,3835,3835,3835,0
20250328,152000,149382767,3835,3835,3835,3835,0
20250328,151900,149382767,3835,3835,3835,3835,0
20250328,151800,149382767,3835,3835,3835,3835,10
20250328,151700,149344417,3830,3830,3830,3830,202
20250328,151600,148570757,3830,3830,3830,3830,0
20250328,151500,148570757,3830,3830,3830,3830,0
20250328,151400,148570757,3830,3830,3830,3830,38
20250328,151300,148425217,3830,3830,3830,3830,64
20250328,151200,148180097,3830,3830,3830,3830,0
20250328,151100,148180097,3830,3830,3830,3830,38
20250328,151000,148034557,3830,3830,3830,3830,0
20250328,150900,148034557,3830,3830,3830,3830,15
20250328,150800,147977107,3830,3830,3830,3830,39
20250328,150700,147827737,3835,3835,3835,3835,0
20250328,150600,147827737,3835,3830,3835,3830,16
20250328,150500,147766447,3830,3830,3830,3830,38
20250328,150400,147620907,3830,3830,3830,3830,0
20250328,150300,147620907,3830,3830,3830,3830,0
20250328,150200,147620907,3830,3830,3830,3830,54
20250328,150100,147414087,3830,3830,3830,3830,0
20250328,150000,147414087,3830,3830,3830,3830,0
20250328,145900,147414087,3830,3835,3835,3830,1369
20250328,145800,142164162,3830,3830,3830,3830,14
20250328,145700,142110542,3830,3830,3830,3830,0
20250328,145600,142110542,3830,3835,3835,3830,95
20250328,145500,141746407,3830,3830,3830,3830,14
20250328,145400,141692787,3835,3835,3835,3835,56
20250328,145300,141478027,3835,3830,3835,3830,96
20250328,145200,141110062,3830,3830,3830,3830,0
20250328,145100,141110062,3830,3835,3835,3830,70
20250328,145000,140841682,3830,3830,3830,3830,38
20250328,144900,140696142,3835,3835,3835,3835,0
20250328,144800,140696142,3835,3835,3835,3835,1
20250328,144700,140692307,3835,3830,3835,3830,336
20250328,144600,139404012,3830,3830,3830,3830,0
20250328,144500,139404012,3830,3830,3830,3830,0
20250328,144400,139404012,3830,3830,3830,3830,52
20250328,144300,139204852,3830,3830,3830,3830,0
20250328,144200,139204852,3830,3830,3830,3830,0
20250328,144100,139204852,3830,3830,3830,3830,39
20250328,144000,139055482,3830,3835,3835,3830,70
20250328,143900,138787102,3830,3830,3830,3830,0
20250328,143800,138787102,3830,3830,3830,3830,38
20250328,143700,138641562,3830,3835,3835,3830,17
20250328,143600,138576437,3830,3830,3830,3830,39
20250328,143500,138427067,3835,3835,3835,3835,9
20250328,143400,138392552,3830,3830,3830,3830,0
20250328,143300,138392552,3830,3830,3830,3830,52
20250328,143200,138193392,3830,3830,3830,3830,0
20250328,143100,138193392,3830,3830,3830,3830,0
20250328,143000,138193392,3830,3830,3830,3830,39
20250328,142900,138044022,3830,3830,3830,3830,14
20250328,142800,137990402,3835,3835,3835,3835,282
20250328,142700,136908932,3830,3830,3830,3830,38
20250328,142600,136763392,3830,3830,3830,3830,14
20250328,142500,136709772,3830,3830,3830,3830,0
20250328,142400,136709772,3830,3830,3830,3830,39
20250328,142300,136560402,3835,3835,3835,3835,7624
20250328,142200,107322362,3835,3835,3835,3835,14
20250328,142100,107268672,3835,3835,3835,3835,38
20250328,142000,107122942,3835,3835,3835,3835,0
20250328,141900,107122942,3835,3835,3835,3835,0
20250328,141800,107122942,3835,3835,3835,3835,52
20250328,141700,106923522,3835,3835,3835,3835,0
20250328,141600,106923522,3835,3835,3835,3835,100
20250328,141500,106540022,3835,3835,3835,3835,53
20250328,141400,106336767,3835,3835,3835,3835,0
20250328,141300,106336767,3835,3835,3835,3835,0
20250328,141200,106336767,3835,3835,3835,3835,38
20250328,141100,106191037,3835,3835,3835,3835,14
20250328,141000,106137347,3840,3840,3840,3840,0
20250328,140900,106137347,3840,3835,3840,3835,40
20250328,140800,105983942,3835,3835,3835,3835,0
20250328,140700,105983942,3835,3835,3835,3835,14
20250328,140600,105930252,3835,3835,3835,3835,38
20250328,140500,105784522,3835,3835,3835,3835,0
20250328,140400,105784522,3835,3835,3835,3835,14
20250328,140300,105730832,3835,3835,3835,3835,39
20250328,140200,105581267,3835,3835,3835,3835,0
20250328,140100,105581267,3835,3835,3835,3835,0
20250328,140000,105581267,3835,3835,3835,3835,52
20250328,135900,105381847,3835,3835,3835,3835,0
20250328,135800,105381847,3835,3835,3835,3835,0
20250328,135700,105381847,3835,3835,3835,3835,53
20250328,135600,105178592,3835,3835,3835,3835,0
20250328,135500,105178592,3835,3835,3835,3835,38
20250328,135400,105032862,3835,3835,3835,3835,0
20250328,135300,105032862,3835,3835,3835,3835,814
20250328,135200,101911172,3835,3835,3835,3835,39
20250328,135100,101761607,3835,3835,3835,3835,0
20250328,135000,101761607,3835,3835,3835,3835,0
20250328,134900,101761607,3835,3835,3835,3835,52
20250328,134800,101562187,3835,3835,3835,3835,0
20250328,134700,101562187,3835,3835,3835,3835,0
20250328,134600,101562187,3835,3835,3840,3835,373
20250328,134500,100131727,3840,3840,3840,3840,2
20250328,134400,100124047,3835,3835,3835,3835,5
20250328,134300,100104872,3840,3835,3840,3835,40
20250328,134200,99951462,3835,3835,3835,3835,114
20250328,134100,99514272,3835,3835,3835,3835,0
20250328,134000,99514272,3835,3835,3835,3835,38
20250328,133900,99368542,3835,3835,3835,3835,0
20250328,133800,99368542,3835,3835,3835,3835,14
20250328,133700,99314852,3835,3835,3835,3835,39
20250328,133600,99165287,3835,3835,3835,3835,0
20250328,133500,99165287,3835,3835,3835,3835,14
20250328,133400,99111597,3835,3835,3835,3835,38
20250328,133300,98965867,3835,3835,3835,3835,0
20250328,133200,98965867,3835,3835,3835,3835,0
20250328,133100,98965867,3835,3835,3835,3835,53
20250328,133000,98762612,3835,3835,3835,3835,2
20250328,132900,98754942,3835,3835,3835,3835,0
20250328,132800,98754942,3835,3835,3835,3835,52
20250328,132700,98555522,3840,3840,3840,3840,113
20250328,132600,98121602,3835,3835,3835,3835,0
20250328,132500,98121602,3835,3835,3835,3835,39
20250328,132400,97972037,3835,3835,3835,3835,14
20250328,132300,97918347,3835,3835,3835,3835,0
20250328,132200,97918347,3835,3835,3835,3835,38
20250328,132100,97772617,3835,3835,3835,3835,0
20250328,132000,97772617,3835,3835,3835,3835,14
20250328,131900,97718927,3835,3835,3835,3835,39
20250328,131800,97569362,3835,3835,3835,3835,0
20250328,131700,97569362,3835,3835,3835,3835,52
20250328,131600,97369942,3835,3835,3835,3835,0
20250328,131500,97369942,3835,3835,3835,3835,0
20250328,131400,97369942,3835,3835,3835,3835,39
20250328,131300,97220377,3835,3835,3835,3835,14
20250328,131200,97166687,3835,3835,3835,3835,0
20250328,131100,97166687,3835,3835,3835,3835,38
20250328,131000,97020957,3835,3835,3835,3835,0
20250328,130900,97020957,3835,3835,3835,3835,14
20250328,130800,96967267,3835,3835,3835,3835,39
20250328,130700,96817702,3835,3835,3835,3835,0
20250328,130600,96817702,3835,3835,3835,3835,14
20250328,130500,96764012,3835,3840,3840,3835,94
20250328,130400,96403242,3835,3835,3835,3835,0
20250328,130300,96403242,3835,3835,3835,3835,0
20250328,130200,96403242,3835,3840,3840,3835,110
20250328,130100,95981107,3835,3835,3835,3835,0
20250328,130000,95981107,3835,3835,3835,3835,0
20250328,125900,95981107,3835,3835,3835,3835,53
20250328,125800,95777852,3835,3835,3835,3835,0
20250328,125700,95777852,3835,3835,3835,3835,0
20250328,125600,95777852,3835,3835,3835,3835,38
20250328,125500,95632122,3835,3835,3835,3835,19
20250328,125400,95559257,3835,3835,3835,3835,0
20250328,125300,95559257,3835,3835,3835,3835,39
20250328,125200,95409692,3835,3835,3835,3835,0
20250328,125100,95409692,3835,3835,3835,3835,14
20250328,125000,95356002,3835,3835,3835,3835,38
20250328,124900,95210272,3835,3835,3835,3835,0
20250328,124800,95210272,3835,3840,3840,3835,15
20250328,124700,95152742,3835,3840,3840,3835,40
20250328,124600,94999337,3840,3840,3840,3840,0
20250328,124500,94999337,3840,3840,3840,3840,31
20250328,124400,94880297,3835,3835,3835,3835,52
20250328,124300,94680877,3835,3835,3835,3835,0
20250328,124200,94680877,3835,3835,3835,3835,0
20250328,124100,94680877,3835,3835,3835,3835,39
20250328,124000,94531312,3835,3837,3837,3835,14
20250328,123900,94477618,3840,3840,3840,3840,2
20250328,123800,94469938,3835,3840,3840,3835,94
20250328,123700,94109168,3835,3835,3835,3835,14
20250328,123600,94055478,3840,3835,3840,3835,47
20250328,123500,93875193,3835,3835,3835,3835,0
20250328,123400,93875193,3835,3835,3835,3835,0
20250328,123300,93875193,3835,3835,3835,3835,52
20250328,123200,93675773,3835,3835,3835,3835,0
20250328,123100,93675773,3835,3840,3840,3835,1700
20250328,123000,87155773,3835,3835,3835,3835,53
20250328,122900,86952518,3835,3835,3835,3835,749
20250328,122800,84080103,3835,3835,3835,3835,0
20250328,122700,84080103,3835,3835,3835,3835,38
20250328,122600,83934373,3835,3835,3835,3835,14
20250328,122500,83880683,3835,3835,3835,3835,0
20250328,122400,83880683,3835,3835,3835,3835,38
20250328,122300,83734953,3835,3835,3835,3835,0
20250328,122200,83734953,3835,3835,3835,3835,14
20250328,122100,83681263,3835,3835,3835,3835,281
20250328,122000,82603628,3835,3835,3835,3835,450
20250328,121900,80877878,3835,3835,3835,3835,14
20250328,121800,80824188,3835,3837,3837,3835,38
20250328,121700,80678456,3835,3835,3835,3835,0
20250328,121600,80678456,3835,3835,3835,3835,0
20250328,121500,80678456,3835,3835,3835,3835,53
20250328,121400,80475201,3840,3840,3840,3840,0
20250328,121300,80475201,3840,3840,3840,3840,1
20250328,121200,80471361,3835,3835,3835,3835,52
20250328,121100,80271941,3835,3835,3835,3835,0
20250328,121000,80271941,3835,3835,3835,3835,0
20250328,120900,80271941,3835,3835,3835,3835,39
20250328,120800,80122376,3835,3835,3835,3835,14
20250328,120700,80068686,3835,3835,3835,3835,0
20250328,120600,80068686,3835,3835,3835,3835,38
20250328,120500,79922956,3835,3835,3835,3835,0
20250328,120400,79922956,3835,3835,3835,3835,14
20250328,120300,79869266,3835,3835,3835,3835,39
20250328,120200,79719701,3835,3835,3835,3835,0
20250328,120100,79719701,3835,3835,3835,3835,14
20250328,120000,79666011,3835,3835,3835,3835,38
20250328,115900,79520281,3840,3840,3840,3840,523
20250328,115800,77511961,3840,3840,3840,3840,39
20250328,115700,77362201,3840,3840,3840,3840,24
20250328,115600,77270041,3840,3840,3840,3840,40
20250328,115500,77116441,3840,3840,3840,3840,38
20250328,115400,76970521,3840,3840,3840,3840,1
20250328,115300,76966681,3840,3840,3840,3840,14
20250328,115200,76912921,3845,3840,3845,3840,40
20250328,115100,76759316,3840,3840,3840,3840,0
20250328,115000,76759316,3840,3840,3840,3840,14
20250328,114900,76705556,3840,3840,3840,3840,38
20250328,114800,76559636,3840,3840,3840,3840,0
20250328,114700,76559636,3840,3840,3840,3840,0
20250328,114600,76559636,3840,3840,3840,3840,52
20250328,114500,76359956,3840,3840,3840,3840,0
20250328,114400,76359956,3840,3840,3840,3840,860
20250328,114300,73057556,3835,3835,3835,3835,53
20250328,114200,72854301,3835,3835,3835,3835,0
20250328,114100,72854301,3835,3835,3835,3835,0
20250328,114000,72854301,3835,3835,3835,3835,38
20250328,113900,72708571,3835,3835,3835,3835,14
20250328,113800,72654881,3835,3835,3835,3835,0
20250328,113700,72654881,3835,3835,3835,3835,39
20250328,113600,72505316,3835,3835,3835,3835,0
20250328,113500,72505316,3835,3840,3840,3835,15
20250328,113400,72447786,3835,3835,3835,3835,38
20250328,113300,72302056,3835,3835,3835,3835,0
20250328,113200,72302056,3835,3835,3835,3835,14
20250328,113100,72248366,3835,3835,3835,3835,39
20250328,113000,72098801,3835,3835,3835,3835,0
20250328,112900,72098801,3835,3835,3835,3835,0
20250328,112800,72098801,3835,3835,3835,3835,53
20250328,112700,71895546,3840,3840,3840,3840,0
20250328,112600,71895546,3840,3840,3840,3840,827
20250328,112500,68719866,3840,3840,3840,3840,53
20250328,112400,68516346,3840,3840,3840,3840,0
20250328,112300,68516346,3840,3840,3840,3840,0
20250328,112200,68516346,3840,3840,3840,3840,138
20250328,112100,67986426,3840,3840,3840,3840,14
20250328,112000,67932666,3840,3845,3845,3840,11
20250328,111900,67890421,3840,3840,3840,3840,39
20250328,111800,67740661,3840,3840,3840,3840,0
20250328,111700,67740661,3840,3840,3840,3840,52
20250328,111600,67540981,3840,3840,3840,3840,0
20250328,111500,67540981,3840,3840,3840,3840,0
20250328,111400,67540981,3840,3840,3840,3840,53
20250328,111300,67337461,3840,3840,3840,3840,0
20250328,111200,67337461,3840,3840,3840,3840,0
20250328,111100,67337461,3840,3840,3840,3840,38
20250328,111000,67191541,3840,3835,3840,3835,1576
20250328,110900,61139771,3835,3835,3835,3835,1593
20250328,110800,55030616,3830,3830,3830,3830,38
20250328,110700,54885076,3830,3830,3830,3830,0
20250328,110600,54885076,3830,3830,3830,3830,14
20250328,110500,54831456,3830,3830,3830,3830,39
20250328,110400,54682086,3835,3835,3835,3835,0
20250328,110300,54682086,3835,3835,3835,3835,428
20250328,110200,53040706,3835,3835,3835,3835,38
20250328,110100,52894976,3835,3835,3835,3835,0
20250328,110000,52894976,3835,3835,3835,3835,0
20250328,105900,52894976,3835,3835,3835,3835,430
20250328,105800,51245926,3835,3835,3835,3835,5
20250328,105700,51226751,3830,3830,3830,3830,0
20250328,105600,51226751,3830,3830,3830,3830,52
20250328,105500,51027591,3830,3830,3830,3830,0
20250328,105400,51027591,3830,3830,3830,3830,1
20250328,105300,51023761,3830,3830,3830,3830,39
20250328,105200,50874391,3830,3830,3830,3830,14
20250328,105100,50820771,3835,3832,3835,3832,50
20250328,105000,50629030,3830,3830,3830,3830,38
20250328,104900,50483490,3830,3830,3830,3830,0
20250328,104800,50483490,3830,3830,3830,3830,14
20250328,104700,50429870,3830,3830,3830,3830,39
20250328,104600,50280500,3830,3830,3830,3830,0
20250328,104500,50280500,3830,3830,3830,3830,14
20250328,104400,50226880,3830,3830,3830,3830,38
20250328,104300,50081340,3830,3830,3830,3830,0
20250328,104200,50081340,3830,3830,3830,3830,0
20250328,104100,50081340,3830,3835,3835,3830,55
20250328,104000,49870680,3830,3830,3830,3830,0
20250328,103900,49870680,3830,3830,3830,3830,38
20250328,103800,49725140,3830,3830,3830,3830,14
20250328,103700,49671520,3830,3830,3830,3830,0
20250328,103600,49671520,3830,3830,3830,3830,39
20250328,103500,49522150,3835,3835,3835,3835,5
20250328,103400,49502975,3830,3830,3830,3830,14
20250328,103300,49449355,3830,3830,3830,3830,38
20250328,103200,49303815,3830,3830,3830,3830,0
20250328,103100,49303815,3830,3830,3830,3830,0
20250328,103000,49303815,3830,3830,3830,3830,52
20250328,102900,49104655,3830,3830,3830,3830,0
20250328,102800,49104655,3830,3830,3830,3830,0
20250328,102700,49104655,3830,3830,3830,3830,53
20250328,102600,48901665,3835,3835,3835,3835,0
20250328,102500,48901665,3835,3835,3835,3835,1
20250328,102400,48897830,3830,3830,3830,3830,38
20250328,102300,48752290,3830,3830,3830,3830,14
20250328,102200,48698670,3830,3830,3830,3830,0
20250328,102100,48698670,3830,3830,3830,3830,39
20250328,102000,48549300,3830,3830,3830,3830,0
20250328,101900,48549300,3830,3835,3835,3830,15
20250328,101800,48491845,3830,3830,3830,3830,38
20250328,101700,48346305,3830,3830,3830,3830,0
20250328,101600,48346305,3830,3830,3830,3830,14
20250328,101500,48292685,3830,3830,3830,3830,39
20250328,101400,48143315,3830,3830,3830,3830,0
20250328,101300,48143315,3830,3830,3830,3830,0
20250328,101200,48143315,3830,3830,3830,3830,52
20250328,101100,47944155,3835,3835,3835,3835,113
20250328,101000,47510800,3830,3830,3830,3830,0
20250328,100900,47510800,3830,3830,3830,3830,53
20250328,100800,47307810,3835,3835,3835,3835,0
20250328,100700,47307810,3835,3835,3835,3835,0
20250328,100600,47307810,3835,3830,3835,3830,61
20250328,100500,47074065,3830,3835,3835,3830,43
20250328,100400,46909230,3830,3830,3830,3830,0
20250328,100300,46909230,3830,3835,3835,3830,1460
20250328,100200,41310325,3840,3840,3840,3840,1
20250328,100100,41306485,3835,3835,3835,3835,14
20250328,100000,41252795,3835,3835,3835,3835,38
20250328,095900,41107065,3840,3840,3840,3840,0
20250328,095800,41107065,3840,3835,3840,3835,54
20250328,095700,40899970,3835,3835,3835,3835,90
20250328,095600,40554820,3835,3835,3835,3835,0
20250328,095500,40554820,3835,3835,3835,3835,38
20250328,095400,40409090,3835,3835,3835,3835,14
20250328,095300,40355400,3835,3835,3835,3835,0
20250328,095200,40355400,3835,3835,3835,3835,38
20250328,095100,40209670,3835,3835,3835,3835,14
20250328,095000,40155980,3835,3835,3835,3835,0
20250328,094900,40155980,3835,3835,3835,3835,39
20250328,094800,40006415,3840,3840,3840,3840,1
20250328,094700,40002575,3835,3835,3835,3835,14
20250328,094600,39948885,3835,3835,3835,3835,38
20250328,094500,39803155,3835,3835,3835,3835,0
20250328,094400,39803155,3835,3840,3840,3835,351
20250328,094300,38457015,3835,3815,3835,3815,293
20250328,094200,37335810,3825,3825,3825,3825,4
20250328,094100,37320510,3825,3825,3825,3825,30
20250328,094000,37205760,3825,3825,3825,3825,1
20250328,093900,37201935,3835,3830,3835,3830,443
20250328,093800,35504890,3820,3820,3820,3820,0
20250328,093700,35504890,3820,3820,3820,3820,39
20250328,093600,35355910,3835,3835,3835,3835,0
20250328,093500,35355910,3835,3840,3840,3835,405
20250328,093400,33802725,3835,3840,3840,3835,52
20250328,093300,33603235,3840,3845,3845,3840,513
20250328,093200,31633310,3840,3840,3845,3840,1370
20250328,093100,26372495,3845,3845,3845,3840,1596
20250328,093000,20236070,3840,3840,3840,3840,461
20250328,092900,18465830,3835,3835,3835,3835,14
20250328,092800,18412140,3835,3835,3835,3835,38
20250328,092700,18266410,3835,3835,3835,3835,0
20250328,092600,18266410,3835,3835,3835,3835,0
20250328,092500,18266410,3835,3835,3835,3835,53
20250328,092400,18063155,3820,3820,3820,3820,1
20250328,092300,18059335,3820,3825,3835,3820,403
20250328,092200,16515235,3820,3820,3820,3820,212
20250328,092100,15705395,3830,3830,3830,3830,0
20250328,092000,15705395,3830,3830,3830,3830,0
20250328,091900,15705395,3830,3840,3840,3830,1597
20250328,091800,9572935,3845,3845,3845,3845,1261
20250328,091700,4724390,3845,3845,3845,3845,48
20250328,091600,4539830,3845,3845,3845,3845,0
20250328,091500,4539830,3845,3845,3845,3845,0
20250328,091400,4539830,3845,3845,3845,3845,88
20250328,091300,4201470,3850,3845,3850,3845,11
20250328,091200,4159170,3840,3840,3840,3840,278
20250328,091100,3091650,3840,3840,3840,3840,49
20250328,091000,2903490,3840,3840,3840,3840,10
20250328,090900,2865090,3840,3840,3840,3840,10
20250328,090800,2826690,3840,3840,3840,3840,38
20250328,090700,2680770,3840,3840,3840,3840,0
20250328,090600,2680770,3840,3840,3840,3840,0
20250328,090500,2680770,3840,3840,3840,3840,39
20250328,090400,2531010,3840,3840,3840,3840,0
20250328,090300,2531010,3840,3840,3840,3840,0
20250328,090200,2531010,3840,3840,3840,3840,38
20250328,090100,2385090,3840,3840,3840,3840,201
20250328,090000,1613250,3840,3830,3840,3830,421
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250328 213600 168145007 3840 3840 3840 3840 4886
3 20250328 213500 168145007 3840 3840 3840 3840 0
4 20250328 213400 168145007 3840 3840 3840 3840 0
5 20250328 213300 168145007 3840 3840 3840 3840 0
6 20250328 213200 168145007 3840 3840 3840 3840 0
7 20250328 213100 168145007 3840 3840 3840 3840 0
8 20250328 213000 168145007 3840 3840 3840 3840 0
9 20250328 212900 168145007 3840 3840 3840 3840 0
10 20250328 212800 168145007 3840 3840 3840 3840 0
11 20250328 212700 168145007 3840 3840 3840 3840 0
12 20250328 212600 168145007 3840 3840 3840 3840 0
13 20250328 212500 168145007 3840 3840 3840 3840 0
14 20250328 212400 168145007 3840 3840 3840 3840 0
15 20250328 212300 168145007 3840 3840 3840 3840 0
16 20250328 212200 168145007 3840 3840 3840 3840 0
17 20250328 212100 168145007 3840 3840 3840 3840 0
18 20250328 212000 168145007 3840 3840 3840 3840 0
19 20250328 211900 168145007 3840 3840 3840 3840 0
20 20250328 211800 168145007 3840 3840 3840 3840 0
21 20250328 211700 168145007 3840 3840 3840 3840 0
22 20250328 211600 168145007 3840 3840 3840 3840 0
23 20250328 211500 168145007 3840 3840 3840 3840 0
24 20250328 211400 168145007 3840 3840 3840 3840 0
25 20250328 211300 168145007 3840 3840 3840 3840 0
26 20250328 211200 168145007 3840 3840 3840 3840 0
27 20250328 211100 168145007 3840 3840 3840 3840 0
28 20250328 211000 168145007 3840 3840 3840 3840 0
29 20250328 210900 168145007 3840 3840 3840 3840 0
30 20250328 210800 168145007 3840 3840 3840 3840 0
31 20250328 210700 168145007 3840 3840 3840 3840 0
32 20250328 210600 168145007 3840 3840 3840 3840 4886
33 20250328 210500 168145007 3840 3840 3840 3840 0
34 20250328 210400 168145007 3840 3840 3840 3840 0
35 20250328 210300 168145007 3840 3840 3840 3840 0
36 20250328 210200 168145007 3840 3840 3840 3840 0
37 20250328 210100 168145007 3840 3840 3840 3840 0
38 20250328 210000 168145007 3840 3840 3840 3840 0
39 20250328 205900 168145007 3840 3840 3840 3840 0
40 20250328 205800 168145007 3840 3840 3840 3840 0
41 20250328 205700 168145007 3840 3840 3840 3840 0
42 20250328 205600 168145007 3840 3840 3840 3840 0
43 20250328 205500 168145007 3840 3840 3840 3840 0
44 20250328 205400 168145007 3840 3840 3840 3840 0
45 20250328 205300 168145007 3840 3840 3840 3840 0
46 20250328 205200 168145007 3840 3840 3840 3840 0
47 20250328 205100 168145007 3840 3840 3840 3840 0
48 20250328 205000 168145007 3840 3840 3840 3840 0
49 20250328 204900 168145007 3840 3840 3840 3840 0
50 20250328 204800 168145007 3840 3840 3840 3840 0
51 20250328 204700 168145007 3840 3840 3840 3840 0
52 20250328 204600 168145007 3840 3840 3840 3840 0
53 20250328 204500 168145007 3840 3840 3840 3840 0
54 20250328 204400 168145007 3840 3840 3840 3840 0
55 20250328 204300 168145007 3840 3840 3840 3840 0
56 20250328 204200 168145007 3840 3840 3840 3840 0
57 20250328 204100 168145007 3840 3840 3840 3840 0
58 20250328 204000 168145007 3840 3840 3840 3840 0
59 20250328 203900 168145007 3840 3840 3840 3840 0
60 20250328 203800 168145007 3840 3840 3840 3840 0
61 20250328 203700 168145007 3840 3840 3840 3840 0
62 20250328 203600 168145007 3840 3840 3840 3840 4886
63 20250328 203500 168145007 3840 3840 3840 3840 0
64 20250328 203400 168145007 3840 3840 3840 3840 0
65 20250328 203300 168145007 3840 3840 3840 3840 0
66 20250328 203200 168145007 3840 3840 3840 3840 0
67 20250328 203100 168145007 3840 3840 3840 3840 0
68 20250328 203000 168145007 3840 3840 3840 3840 0
69 20250328 202900 168145007 3840 3840 3840 3840 0
70 20250328 202800 168145007 3840 3840 3840 3840 0
71 20250328 202700 168145007 3840 3840 3840 3840 0
72 20250328 202600 168145007 3840 3840 3840 3840 0
73 20250328 202500 168145007 3840 3840 3840 3840 0
74 20250328 202400 168145007 3840 3840 3840 3840 0
75 20250328 202300 168145007 3840 3840 3840 3840 0
76 20250328 202200 168145007 3840 3840 3840 3840 0
77 20250328 202100 168145007 3840 3840 3840 3840 0
78 20250328 202000 168145007 3840 3840 3840 3840 0
79 20250328 201900 168145007 3840 3840 3840 3840 0
80 20250328 201800 168145007 3840 3840 3840 3840 0
81 20250328 201700 168145007 3840 3840 3840 3840 0
82 20250328 201600 168145007 3840 3840 3840 3840 0
83 20250328 201500 168145007 3840 3840 3840 3840 0
84 20250328 201400 168145007 3840 3840 3840 3840 0
85 20250328 201300 168145007 3840 3840 3840 3840 0
86 20250328 201200 168145007 3840 3840 3840 3840 0
87 20250328 201100 168145007 3840 3840 3840 3840 0
88 20250328 201000 168145007 3840 3840 3840 3840 0
89 20250328 200900 168145007 3840 3840 3840 3840 0
90 20250328 200800 168145007 3840 3840 3840 3840 0
91 20250328 200700 168145007 3840 3840 3840 3840 0
92 20250328 200600 168145007 3840 3840 3840 3840 4886
93 20250328 200500 168145007 3840 3840 3840 3840 0
94 20250328 200400 168145007 3840 3840 3840 3840 0
95 20250328 200300 168145007 3840 3840 3840 3840 0
96 20250328 200200 168145007 3840 3840 3840 3840 0
97 20250328 200100 168145007 3840 3840 3840 3840 0
98 20250328 200000 168145007 3840 3840 3840 3840 0
99 20250328 195900 168145007 3840 3840 3840 3840 0
100 20250328 195800 168145007 3840 3840 3840 3840 0
101 20250328 195700 168145007 3840 3840 3840 3840 0
102 20250328 195600 168145007 3840 3840 3840 3840 0
103 20250328 195500 168145007 3840 3840 3840 3840 0
104 20250328 195400 168145007 3840 3840 3840 3840 0
105 20250328 195300 168145007 3840 3840 3840 3840 0
106 20250328 195200 168145007 3840 3840 3840 3840 0
107 20250328 195100 168145007 3840 3840 3840 3840 0
108 20250328 195000 168145007 3840 3840 3840 3840 0
109 20250328 194900 168145007 3840 3840 3840 3840 0
110 20250328 194800 168145007 3840 3840 3840 3840 0
111 20250328 194700 168145007 3840 3840 3840 3840 0
112 20250328 194600 168145007 3840 3840 3840 3840 0
113 20250328 194500 168145007 3840 3840 3840 3840 0
114 20250328 194400 168145007 3840 3840 3840 3840 0
115 20250328 194300 168145007 3840 3840 3840 3840 0
116 20250328 194200 168145007 3840 3840 3840 3840 0
117 20250328 194100 168145007 3840 3840 3840 3840 0
118 20250328 194000 168145007 3840 3840 3840 3840 0
119 20250328 193900 168145007 3840 3840 3840 3840 0
120 20250328 193800 168145007 3840 3840 3840 3840 0
121 20250328 193700 168145007 3840 3840 3840 3840 0
122 20250328 193600 168145007 3840 3840 3840 3840 4886
123 20250328 193500 168145007 3840 3840 3840 3840 0
124 20250328 193400 168145007 3840 3840 3840 3840 0
125 20250328 193300 168145007 3840 3840 3840 3840 0
126 20250328 193200 168145007 3840 3840 3840 3840 0
127 20250328 193100 168145007 3840 3840 3840 3840 0
128 20250328 193000 168145007 3840 3840 3840 3840 0
129 20250328 192900 168145007 3840 3840 3840 3840 0
130 20250328 192800 168145007 3840 3840 3840 3840 0
131 20250328 192700 168145007 3840 3840 3840 3840 0
132 20250328 192600 168145007 3840 3840 3840 3840 0
133 20250328 192500 168145007 3840 3840 3840 3840 0
134 20250328 192400 168145007 3840 3840 3840 3840 0
135 20250328 192300 168145007 3840 3840 3840 3840 0
136 20250328 192200 168145007 3840 3840 3840 3840 0
137 20250328 192100 168145007 3840 3840 3840 3840 0
138 20250328 192000 168145007 3840 3840 3840 3840 0
139 20250328 191900 168145007 3840 3840 3840 3840 0
140 20250328 191800 168145007 3840 3840 3840 3840 0
141 20250328 191700 168145007 3840 3840 3840 3840 0
142 20250328 191600 168145007 3840 3840 3840 3840 0
143 20250328 191500 168145007 3840 3840 3840 3840 0
144 20250328 191400 168145007 3840 3840 3840 3840 0
145 20250328 191300 168145007 3840 3840 3840 3840 0
146 20250328 191200 168145007 3840 3840 3840 3840 0
147 20250328 191100 168145007 3840 3840 3840 3840 0
148 20250328 191000 168145007 3840 3840 3840 3840 0
149 20250328 190900 168145007 3840 3840 3840 3840 0
150 20250328 190800 168145007 3840 3840 3840 3840 0
151 20250328 190700 168145007 3840 3840 3840 3840 0
152 20250328 190600 168145007 3840 3840 3840 3840 4886
153 20250328 190500 168145007 3840 3840 3840 3840 0
154 20250328 190400 168145007 3840 3840 3840 3840 0
155 20250328 190300 168145007 3840 3840 3840 3840 0
156 20250328 190200 168145007 3840 3840 3840 3840 0
157 20250328 190100 168145007 3840 3840 3840 3840 0
158 20250328 190000 168145007 3840 3840 3840 3840 0
159 20250328 185900 168145007 3840 3840 3840 3840 0
160 20250328 185800 168145007 3840 3840 3840 3840 0
161 20250328 185700 168145007 3840 3840 3840 3840 0
162 20250328 185600 168145007 3840 3840 3840 3840 0
163 20250328 185500 168145007 3840 3840 3840 3840 0
164 20250328 185400 168145007 3840 3840 3840 3840 0
165 20250328 185300 168145007 3840 3840 3840 3840 0
166 20250328 185200 168145007 3840 3840 3840 3840 0
167 20250328 185100 168145007 3840 3840 3840 3840 0
168 20250328 185000 168145007 3840 3840 3840 3840 0
169 20250328 184900 168145007 3840 3840 3840 3840 0
170 20250328 184800 168145007 3840 3840 3840 3840 0
171 20250328 184700 168145007 3840 3840 3840 3840 0
172 20250328 184600 168145007 3840 3840 3840 3840 0
173 20250328 184500 168145007 3840 3840 3840 3840 0
174 20250328 184400 168145007 3840 3840 3840 3840 0
175 20250328 184300 168145007 3840 3840 3840 3840 0
176 20250328 184200 168145007 3840 3840 3840 3840 0
177 20250328 184100 168145007 3840 3840 3840 3840 0
178 20250328 184000 168145007 3840 3840 3840 3840 0
179 20250328 183900 168145007 3840 3840 3840 3840 0
180 20250328 183800 168145007 3840 3840 3840 3840 0
181 20250328 183700 168145007 3840 3840 3840 3840 0
182 20250328 183600 168145007 3840 3840 3840 3840 4886
183 20250328 183500 168145007 3840 3840 3840 3840 0
184 20250328 183400 168145007 3840 3840 3840 3840 0
185 20250328 183300 168145007 3840 3840 3840 3840 0
186 20250328 183200 168145007 3840 3840 3840 3840 0
187 20250328 183100 168145007 3840 3840 3840 3840 0
188 20250328 183000 168145007 3840 3840 3840 3840 0
189 20250328 182900 168145007 3840 3840 3840 3840 0
190 20250328 182800 168145007 3840 3840 3840 3840 0
191 20250328 182700 168145007 3840 3840 3840 3840 0
192 20250328 182600 168145007 3840 3840 3840 3840 0
193 20250328 182500 168145007 3840 3840 3840 3840 0
194 20250328 182400 168145007 3840 3840 3840 3840 0
195 20250328 182300 168145007 3840 3840 3840 3840 0
196 20250328 182200 168145007 3840 3840 3840 3840 0
197 20250328 182100 168145007 3840 3840 3840 3840 0
198 20250328 182000 168145007 3840 3840 3840 3840 0
199 20250328 181900 168145007 3840 3840 3840 3840 0
200 20250328 181800 168145007 3840 3840 3840 3840 0
201 20250328 181700 168145007 3840 3840 3840 3840 0
202 20250328 181600 168145007 3840 3840 3840 3840 0
203 20250328 181500 168145007 3840 3840 3840 3840 0
204 20250328 181400 168145007 3840 3840 3840 3840 0
205 20250328 181300 168145007 3840 3840 3840 3840 0
206 20250328 181200 168145007 3840 3840 3840 3840 0
207 20250328 181100 168145007 3840 3840 3840 3840 0
208 20250328 181000 168145007 3840 3840 3840 3840 0
209 20250328 180900 168145007 3840 3840 3840 3840 0
210 20250328 180800 168145007 3840 3840 3840 3840 0
211 20250328 180700 168145007 3840 3840 3840 3840 0
212 20250328 180600 168145007 3840 3840 3840 3840 4886
213 20250328 180500 168145007 3840 3840 3840 3840 0
214 20250328 180400 168145007 3840 3840 3840 3840 0
215 20250328 180300 168145007 3840 3840 3840 3840 0
216 20250328 180200 168145007 3840 3840 3840 3840 0
217 20250328 180100 168145007 3840 3840 3840 3840 0
218 20250328 180000 168145007 3840 3840 3840 3840 0
219 20250328 175900 168145007 3840 3840 3840 3840 0
220 20250328 175800 168145007 3840 3840 3840 3840 0
221 20250328 175700 168145007 3840 3840 3840 3840 0
222 20250328 175600 168145007 3840 3840 3840 3840 0
223 20250328 175500 168145007 3840 3840 3840 3840 0
224 20250328 175400 168145007 3840 3840 3840 3840 0
225 20250328 175300 168145007 3840 3840 3840 3840 0
226 20250328 175200 168145007 3840 3840 3840 3840 0
227 20250328 175100 168145007 3840 3840 3840 3840 0
228 20250328 175000 168145007 3840 3840 3840 3840 0
229 20250328 174900 168145007 3840 3840 3840 3840 0
230 20250328 174800 168145007 3840 3840 3840 3840 0
231 20250328 174700 168145007 3840 3840 3840 3840 0
232 20250328 174600 168145007 3840 3840 3840 3840 0
233 20250328 174500 168145007 3840 3840 3840 3840 0
234 20250328 174400 168145007 3840 3840 3840 3840 0
235 20250328 174300 168145007 3840 3840 3840 3840 0
236 20250328 174200 168145007 3840 3840 3840 3840 0
237 20250328 174100 168145007 3840 3840 3840 3840 0
238 20250328 174000 168145007 3840 3840 3840 3840 0
239 20250328 173900 168145007 3840 3840 3840 3840 0
240 20250328 173800 168145007 3840 3840 3840 3840 0
241 20250328 173700 168145007 3840 3840 3840 3840 0
242 20250328 173600 168145007 3840 3840 3840 3840 4886
243 20250328 173500 168145007 3840 3840 3840 3840 0
244 20250328 173400 168145007 3840 3840 3840 3840 0
245 20250328 173300 168145007 3840 3840 3840 3840 0
246 20250328 173200 168145007 3840 3840 3840 3840 0
247 20250328 173100 168145007 3840 3840 3840 3840 0
248 20250328 173000 168145007 3840 3840 3840 3840 0
249 20250328 172900 168145007 3840 3840 3840 3840 0
250 20250328 172800 168145007 3840 3840 3840 3840 0
251 20250328 172700 168145007 3840 3840 3840 3840 0
252 20250328 172600 168145007 3840 3840 3840 3840 0
253 20250328 172500 168145007 3840 3840 3840 3840 0
254 20250328 172400 168145007 3840 3840 3840 3840 0
255 20250328 172300 168145007 3840 3840 3840 3840 0
256 20250328 172200 168145007 3840 3840 3840 3840 0
257 20250328 172100 168145007 3840 3840 3840 3840 0
258 20250328 172000 168145007 3840 3840 3840 3840 0
259 20250328 171900 168145007 3840 3840 3840 3840 0
260 20250328 171800 168145007 3840 3840 3840 3840 0
261 20250328 171700 168145007 3840 3840 3840 3840 0
262 20250328 171600 168145007 3840 3840 3840 3840 0
263 20250328 171500 168145007 3840 3840 3840 3840 0
264 20250328 171400 168145007 3840 3840 3840 3840 0
265 20250328 171300 168145007 3840 3840 3840 3840 0
266 20250328 171200 168145007 3840 3840 3840 3840 0
267 20250328 171100 168145007 3840 3840 3840 3840 0
268 20250328 171000 168145007 3840 3840 3840 3840 0
269 20250328 170900 168145007 3840 3840 3840 3840 0
270 20250328 170800 168145007 3840 3840 3840 3840 0
271 20250328 170700 168145007 3840 3840 3840 3840 0
272 20250328 170600 168145007 3840 3840 3840 3840 4886
273 20250328 170500 168145007 3840 3840 3840 3840 0
274 20250328 170400 168145007 3840 3840 3840 3840 0
275 20250328 170300 168145007 3840 3840 3840 3840 0
276 20250328 170200 168145007 3840 3840 3840 3840 0
277 20250328 170100 168145007 3840 3840 3840 3840 0
278 20250328 170000 168145007 3840 3840 3840 3840 0
279 20250328 165900 168145007 3840 3840 3840 3840 0
280 20250328 165800 168145007 3840 3840 3840 3840 0
281 20250328 165700 168145007 3840 3840 3840 3840 0
282 20250328 165600 168145007 3840 3840 3840 3840 0
283 20250328 165500 168145007 3840 3840 3840 3840 0
284 20250328 165400 168145007 3840 3840 3840 3840 0
285 20250328 165300 168145007 3840 3840 3840 3840 0
286 20250328 165200 168145007 3840 3840 3840 3840 0
287 20250328 165100 168145007 3840 3840 3840 3840 0
288 20250328 165000 168145007 3840 3840 3840 3840 0
289 20250328 164900 168145007 3840 3840 3840 3840 0
290 20250328 164800 168145007 3840 3840 3840 3840 0
291 20250328 164700 168145007 3840 3840 3840 3840 0
292 20250328 164600 168145007 3840 3840 3840 3840 0
293 20250328 164500 168145007 3840 3840 3840 3840 0
294 20250328 164400 168145007 3840 3840 3840 3840 0
295 20250328 164300 168145007 3840 3840 3840 3840 0
296 20250328 164200 168145007 3840 3840 3840 3840 0
297 20250328 164100 168145007 3840 3840 3840 3840 0
298 20250328 164000 168145007 3840 3840 3840 3840 0
299 20250328 163900 168145007 3840 3840 3840 3840 0
300 20250328 163800 168145007 3840 3840 3840 3840 0
301 20250328 163700 168145007 3840 3840 3840 3840 0
302 20250328 163600 168145007 3840 3840 3840 3840 4886
303 20250328 163500 168145007 3840 3840 3840 3840 0
304 20250328 163400 168145007 3840 3840 3840 3840 0
305 20250328 163300 168145007 3840 3840 3840 3840 0
306 20250328 163200 168145007 3840 3840 3840 3840 0
307 20250328 163100 168145007 3840 3840 3840 3840 0
308 20250328 163000 168145007 3840 3840 3840 3840 0
309 20250328 162900 168145007 3840 3840 3840 3840 0
310 20250328 162800 168145007 3840 3840 3840 3840 0
311 20250328 162700 168145007 3840 3840 3840 3840 0
312 20250328 162600 168145007 3840 3840 3840 3840 0
313 20250328 162500 168145007 3840 3840 3840 3840 0
314 20250328 162400 168145007 3840 3840 3840 3840 0
315 20250328 162300 168145007 3840 3840 3840 3840 0
316 20250328 162200 168145007 3840 3840 3840 3840 0
317 20250328 162100 168145007 3840 3840 3840 3840 0
318 20250328 162000 168145007 3840 3840 3840 3840 0
319 20250328 161900 168145007 3840 3840 3840 3840 0
320 20250328 161800 168145007 3840 3840 3840 3840 0
321 20250328 161700 168145007 3840 3840 3840 3840 0
322 20250328 161600 168145007 3840 3840 3840 3840 0
323 20250328 161500 168145007 3840 3840 3840 3840 0
324 20250328 161400 168145007 3840 3840 3840 3840 0
325 20250328 161300 168145007 3840 3840 3840 3840 0
326 20250328 161200 168145007 3840 3840 3840 3840 0
327 20250328 161100 168145007 3840 3840 3840 3840 0
328 20250328 161000 168145007 3840 3840 3840 3840 0
329 20250328 160900 168145007 3840 3840 3840 3840 0
330 20250328 160800 168145007 3840 3840 3840 3840 0
331 20250328 160700 168145007 3840 3840 3840 3840 0
332 20250328 160600 168145007 3840 3840 3840 3840 4886
333 20250328 160500 168145007 3840 3840 3840 3840 0
334 20250328 160400 168145007 3840 3840 3840 3840 0
335 20250328 160300 168145007 3840 3840 3840 3840 0
336 20250328 160200 168145007 3840 3840 3840 3840 0
337 20250328 160100 168145007 3840 3840 3840 3840 0
338 20250328 160000 168145007 3840 3840 3840 3840 0
339 20250328 155900 168145007 3840 3840 3840 3840 0
340 20250328 155800 168145007 3840 3840 3840 3840 0
341 20250328 155700 168145007 3840 3840 3840 3840 0
342 20250328 155600 168145007 3840 3840 3840 3840 0
343 20250328 155500 168145007 3840 3840 3840 3840 0
344 20250328 155400 168145007 3840 3840 3840 3840 0
345 20250328 155300 168145007 3840 3840 3840 3840 0
346 20250328 155200 168145007 3840 3840 3840 3840 0
347 20250328 155100 168145007 3840 3840 3840 3840 0
348 20250328 155000 168145007 3840 3840 3840 3840 0
349 20250328 154900 168145007 3840 3840 3840 3840 0
350 20250328 154800 168145007 3840 3840 3840 3840 0
351 20250328 154700 168145007 3840 3840 3840 3840 0
352 20250328 154600 168145007 3840 3840 3840 3840 0
353 20250328 154500 168145007 3840 3840 3840 3840 0
354 20250328 154400 168145007 3840 3840 3840 3840 0
355 20250328 154300 168145007 3840 3840 3840 3840 0
356 20250328 154200 168145007 3840 3840 3840 3840 0
357 20250328 154100 168145007 3840 3840 3840 3840 0
358 20250328 154000 168145007 3840 3840 3840 3840 0
359 20250328 153900 168145007 3840 3840 3840 3840 0
360 20250328 153800 168145007 3840 3840 3840 3840 0
361 20250328 153700 168145007 3840 3840 3840 3840 0
362 20250328 153600 168145007 3840 3840 3840 3840 4886
363 20250328 153500 168145007 3840 3840 3840 3840 0
364 20250328 153400 168145007 3840 3840 3840 3840 0
365 20250328 153300 168145007 3840 3840 3840 3840 0
366 20250328 153200 168145007 3840 3840 3840 3840 0
367 20250328 153100 168145007 3840 3840 3840 3840 0
368 20250328 153000 168145007 3840 3840 3840 3840 4886
369 20250328 152900 149382767 3835 3835 3835 3835 0
370 20250328 152800 149382767 3835 3835 3835 3835 0
371 20250328 152700 149382767 3835 3835 3835 3835 0
372 20250328 152600 149382767 3835 3835 3835 3835 0
373 20250328 152500 149382767 3835 3835 3835 3835 0
374 20250328 152400 149382767 3835 3835 3835 3835 0
375 20250328 152300 149382767 3835 3835 3835 3835 0
376 20250328 152200 149382767 3835 3835 3835 3835 0
377 20250328 152100 149382767 3835 3835 3835 3835 0
378 20250328 152000 149382767 3835 3835 3835 3835 0
379 20250328 151900 149382767 3835 3835 3835 3835 0
380 20250328 151800 149382767 3835 3835 3835 3835 10
381 20250328 151700 149344417 3830 3830 3830 3830 202
382 20250328 151600 148570757 3830 3830 3830 3830 0
383 20250328 151500 148570757 3830 3830 3830 3830 0
384 20250328 151400 148570757 3830 3830 3830 3830 38
385 20250328 151300 148425217 3830 3830 3830 3830 64
386 20250328 151200 148180097 3830 3830 3830 3830 0
387 20250328 151100 148180097 3830 3830 3830 3830 38
388 20250328 151000 148034557 3830 3830 3830 3830 0
389 20250328 150900 148034557 3830 3830 3830 3830 15
390 20250328 150800 147977107 3830 3830 3830 3830 39
391 20250328 150700 147827737 3835 3835 3835 3835 0
392 20250328 150600 147827737 3835 3830 3835 3830 16
393 20250328 150500 147766447 3830 3830 3830 3830 38
394 20250328 150400 147620907 3830 3830 3830 3830 0
395 20250328 150300 147620907 3830 3830 3830 3830 0
396 20250328 150200 147620907 3830 3830 3830 3830 54
397 20250328 150100 147414087 3830 3830 3830 3830 0
398 20250328 150000 147414087 3830 3830 3830 3830 0
399 20250328 145900 147414087 3830 3835 3835 3830 1369
400 20250328 145800 142164162 3830 3830 3830 3830 14
401 20250328 145700 142110542 3830 3830 3830 3830 0
402 20250328 145600 142110542 3830 3835 3835 3830 95
403 20250328 145500 141746407 3830 3830 3830 3830 14
404 20250328 145400 141692787 3835 3835 3835 3835 56
405 20250328 145300 141478027 3835 3830 3835 3830 96
406 20250328 145200 141110062 3830 3830 3830 3830 0
407 20250328 145100 141110062 3830 3835 3835 3830 70
408 20250328 145000 140841682 3830 3830 3830 3830 38
409 20250328 144900 140696142 3835 3835 3835 3835 0
410 20250328 144800 140696142 3835 3835 3835 3835 1
411 20250328 144700 140692307 3835 3830 3835 3830 336
412 20250328 144600 139404012 3830 3830 3830 3830 0
413 20250328 144500 139404012 3830 3830 3830 3830 0
414 20250328 144400 139404012 3830 3830 3830 3830 52
415 20250328 144300 139204852 3830 3830 3830 3830 0
416 20250328 144200 139204852 3830 3830 3830 3830 0
417 20250328 144100 139204852 3830 3830 3830 3830 39
418 20250328 144000 139055482 3830 3835 3835 3830 70
419 20250328 143900 138787102 3830 3830 3830 3830 0
420 20250328 143800 138787102 3830 3830 3830 3830 38
421 20250328 143700 138641562 3830 3835 3835 3830 17
422 20250328 143600 138576437 3830 3830 3830 3830 39
423 20250328 143500 138427067 3835 3835 3835 3835 9
424 20250328 143400 138392552 3830 3830 3830 3830 0
425 20250328 143300 138392552 3830 3830 3830 3830 52
426 20250328 143200 138193392 3830 3830 3830 3830 0
427 20250328 143100 138193392 3830 3830 3830 3830 0
428 20250328 143000 138193392 3830 3830 3830 3830 39
429 20250328 142900 138044022 3830 3830 3830 3830 14
430 20250328 142800 137990402 3835 3835 3835 3835 282
431 20250328 142700 136908932 3830 3830 3830 3830 38
432 20250328 142600 136763392 3830 3830 3830 3830 14
433 20250328 142500 136709772 3830 3830 3830 3830 0
434 20250328 142400 136709772 3830 3830 3830 3830 39
435 20250328 142300 136560402 3835 3835 3835 3835 7624
436 20250328 142200 107322362 3835 3835 3835 3835 14
437 20250328 142100 107268672 3835 3835 3835 3835 38
438 20250328 142000 107122942 3835 3835 3835 3835 0
439 20250328 141900 107122942 3835 3835 3835 3835 0
440 20250328 141800 107122942 3835 3835 3835 3835 52
441 20250328 141700 106923522 3835 3835 3835 3835 0
442 20250328 141600 106923522 3835 3835 3835 3835 100
443 20250328 141500 106540022 3835 3835 3835 3835 53
444 20250328 141400 106336767 3835 3835 3835 3835 0
445 20250328 141300 106336767 3835 3835 3835 3835 0
446 20250328 141200 106336767 3835 3835 3835 3835 38
447 20250328 141100 106191037 3835 3835 3835 3835 14
448 20250328 141000 106137347 3840 3840 3840 3840 0
449 20250328 140900 106137347 3840 3835 3840 3835 40
450 20250328 140800 105983942 3835 3835 3835 3835 0
451 20250328 140700 105983942 3835 3835 3835 3835 14
452 20250328 140600 105930252 3835 3835 3835 3835 38
453 20250328 140500 105784522 3835 3835 3835 3835 0
454 20250328 140400 105784522 3835 3835 3835 3835 14
455 20250328 140300 105730832 3835 3835 3835 3835 39
456 20250328 140200 105581267 3835 3835 3835 3835 0
457 20250328 140100 105581267 3835 3835 3835 3835 0
458 20250328 140000 105581267 3835 3835 3835 3835 52
459 20250328 135900 105381847 3835 3835 3835 3835 0
460 20250328 135800 105381847 3835 3835 3835 3835 0
461 20250328 135700 105381847 3835 3835 3835 3835 53
462 20250328 135600 105178592 3835 3835 3835 3835 0
463 20250328 135500 105178592 3835 3835 3835 3835 38
464 20250328 135400 105032862 3835 3835 3835 3835 0
465 20250328 135300 105032862 3835 3835 3835 3835 814
466 20250328 135200 101911172 3835 3835 3835 3835 39
467 20250328 135100 101761607 3835 3835 3835 3835 0
468 20250328 135000 101761607 3835 3835 3835 3835 0
469 20250328 134900 101761607 3835 3835 3835 3835 52
470 20250328 134800 101562187 3835 3835 3835 3835 0
471 20250328 134700 101562187 3835 3835 3835 3835 0
472 20250328 134600 101562187 3835 3835 3840 3835 373
473 20250328 134500 100131727 3840 3840 3840 3840 2
474 20250328 134400 100124047 3835 3835 3835 3835 5
475 20250328 134300 100104872 3840 3835 3840 3835 40
476 20250328 134200 99951462 3835 3835 3835 3835 114
477 20250328 134100 99514272 3835 3835 3835 3835 0
478 20250328 134000 99514272 3835 3835 3835 3835 38
479 20250328 133900 99368542 3835 3835 3835 3835 0
480 20250328 133800 99368542 3835 3835 3835 3835 14
481 20250328 133700 99314852 3835 3835 3835 3835 39
482 20250328 133600 99165287 3835 3835 3835 3835 0
483 20250328 133500 99165287 3835 3835 3835 3835 14
484 20250328 133400 99111597 3835 3835 3835 3835 38
485 20250328 133300 98965867 3835 3835 3835 3835 0
486 20250328 133200 98965867 3835 3835 3835 3835 0
487 20250328 133100 98965867 3835 3835 3835 3835 53
488 20250328 133000 98762612 3835 3835 3835 3835 2
489 20250328 132900 98754942 3835 3835 3835 3835 0
490 20250328 132800 98754942 3835 3835 3835 3835 52
491 20250328 132700 98555522 3840 3840 3840 3840 113
492 20250328 132600 98121602 3835 3835 3835 3835 0
493 20250328 132500 98121602 3835 3835 3835 3835 39
494 20250328 132400 97972037 3835 3835 3835 3835 14
495 20250328 132300 97918347 3835 3835 3835 3835 0
496 20250328 132200 97918347 3835 3835 3835 3835 38
497 20250328 132100 97772617 3835 3835 3835 3835 0
498 20250328 132000 97772617 3835 3835 3835 3835 14
499 20250328 131900 97718927 3835 3835 3835 3835 39
500 20250328 131800 97569362 3835 3835 3835 3835 0
501 20250328 131700 97569362 3835 3835 3835 3835 52
502 20250328 131600 97369942 3835 3835 3835 3835 0
503 20250328 131500 97369942 3835 3835 3835 3835 0
504 20250328 131400 97369942 3835 3835 3835 3835 39
505 20250328 131300 97220377 3835 3835 3835 3835 14
506 20250328 131200 97166687 3835 3835 3835 3835 0
507 20250328 131100 97166687 3835 3835 3835 3835 38
508 20250328 131000 97020957 3835 3835 3835 3835 0
509 20250328 130900 97020957 3835 3835 3835 3835 14
510 20250328 130800 96967267 3835 3835 3835 3835 39
511 20250328 130700 96817702 3835 3835 3835 3835 0
512 20250328 130600 96817702 3835 3835 3835 3835 14
513 20250328 130500 96764012 3835 3840 3840 3835 94
514 20250328 130400 96403242 3835 3835 3835 3835 0
515 20250328 130300 96403242 3835 3835 3835 3835 0
516 20250328 130200 96403242 3835 3840 3840 3835 110
517 20250328 130100 95981107 3835 3835 3835 3835 0
518 20250328 130000 95981107 3835 3835 3835 3835 0
519 20250328 125900 95981107 3835 3835 3835 3835 53
520 20250328 125800 95777852 3835 3835 3835 3835 0
521 20250328 125700 95777852 3835 3835 3835 3835 0
522 20250328 125600 95777852 3835 3835 3835 3835 38
523 20250328 125500 95632122 3835 3835 3835 3835 19
524 20250328 125400 95559257 3835 3835 3835 3835 0
525 20250328 125300 95559257 3835 3835 3835 3835 39
526 20250328 125200 95409692 3835 3835 3835 3835 0
527 20250328 125100 95409692 3835 3835 3835 3835 14
528 20250328 125000 95356002 3835 3835 3835 3835 38
529 20250328 124900 95210272 3835 3835 3835 3835 0
530 20250328 124800 95210272 3835 3840 3840 3835 15
531 20250328 124700 95152742 3835 3840 3840 3835 40
532 20250328 124600 94999337 3840 3840 3840 3840 0
533 20250328 124500 94999337 3840 3840 3840 3840 31
534 20250328 124400 94880297 3835 3835 3835 3835 52
535 20250328 124300 94680877 3835 3835 3835 3835 0
536 20250328 124200 94680877 3835 3835 3835 3835 0
537 20250328 124100 94680877 3835 3835 3835 3835 39
538 20250328 124000 94531312 3835 3837 3837 3835 14
539 20250328 123900 94477618 3840 3840 3840 3840 2
540 20250328 123800 94469938 3835 3840 3840 3835 94
541 20250328 123700 94109168 3835 3835 3835 3835 14
542 20250328 123600 94055478 3840 3835 3840 3835 47
543 20250328 123500 93875193 3835 3835 3835 3835 0
544 20250328 123400 93875193 3835 3835 3835 3835 0
545 20250328 123300 93875193 3835 3835 3835 3835 52
546 20250328 123200 93675773 3835 3835 3835 3835 0
547 20250328 123100 93675773 3835 3840 3840 3835 1700
548 20250328 123000 87155773 3835 3835 3835 3835 53
549 20250328 122900 86952518 3835 3835 3835 3835 749
550 20250328 122800 84080103 3835 3835 3835 3835 0
551 20250328 122700 84080103 3835 3835 3835 3835 38
552 20250328 122600 83934373 3835 3835 3835 3835 14
553 20250328 122500 83880683 3835 3835 3835 3835 0
554 20250328 122400 83880683 3835 3835 3835 3835 38
555 20250328 122300 83734953 3835 3835 3835 3835 0
556 20250328 122200 83734953 3835 3835 3835 3835 14
557 20250328 122100 83681263 3835 3835 3835 3835 281
558 20250328 122000 82603628 3835 3835 3835 3835 450
559 20250328 121900 80877878 3835 3835 3835 3835 14
560 20250328 121800 80824188 3835 3837 3837 3835 38
561 20250328 121700 80678456 3835 3835 3835 3835 0
562 20250328 121600 80678456 3835 3835 3835 3835 0
563 20250328 121500 80678456 3835 3835 3835 3835 53
564 20250328 121400 80475201 3840 3840 3840 3840 0
565 20250328 121300 80475201 3840 3840 3840 3840 1
566 20250328 121200 80471361 3835 3835 3835 3835 52
567 20250328 121100 80271941 3835 3835 3835 3835 0
568 20250328 121000 80271941 3835 3835 3835 3835 0
569 20250328 120900 80271941 3835 3835 3835 3835 39
570 20250328 120800 80122376 3835 3835 3835 3835 14
571 20250328 120700 80068686 3835 3835 3835 3835 0
572 20250328 120600 80068686 3835 3835 3835 3835 38
573 20250328 120500 79922956 3835 3835 3835 3835 0
574 20250328 120400 79922956 3835 3835 3835 3835 14
575 20250328 120300 79869266 3835 3835 3835 3835 39
576 20250328 120200 79719701 3835 3835 3835 3835 0
577 20250328 120100 79719701 3835 3835 3835 3835 14
578 20250328 120000 79666011 3835 3835 3835 3835 38
579 20250328 115900 79520281 3840 3840 3840 3840 523
580 20250328 115800 77511961 3840 3840 3840 3840 39
581 20250328 115700 77362201 3840 3840 3840 3840 24
582 20250328 115600 77270041 3840 3840 3840 3840 40
583 20250328 115500 77116441 3840 3840 3840 3840 38
584 20250328 115400 76970521 3840 3840 3840 3840 1
585 20250328 115300 76966681 3840 3840 3840 3840 14
586 20250328 115200 76912921 3845 3840 3845 3840 40
587 20250328 115100 76759316 3840 3840 3840 3840 0
588 20250328 115000 76759316 3840 3840 3840 3840 14
589 20250328 114900 76705556 3840 3840 3840 3840 38
590 20250328 114800 76559636 3840 3840 3840 3840 0
591 20250328 114700 76559636 3840 3840 3840 3840 0
592 20250328 114600 76559636 3840 3840 3840 3840 52
593 20250328 114500 76359956 3840 3840 3840 3840 0
594 20250328 114400 76359956 3840 3840 3840 3840 860
595 20250328 114300 73057556 3835 3835 3835 3835 53
596 20250328 114200 72854301 3835 3835 3835 3835 0
597 20250328 114100 72854301 3835 3835 3835 3835 0
598 20250328 114000 72854301 3835 3835 3835 3835 38
599 20250328 113900 72708571 3835 3835 3835 3835 14
600 20250328 113800 72654881 3835 3835 3835 3835 0
601 20250328 113700 72654881 3835 3835 3835 3835 39
602 20250328 113600 72505316 3835 3835 3835 3835 0
603 20250328 113500 72505316 3835 3840 3840 3835 15
604 20250328 113400 72447786 3835 3835 3835 3835 38
605 20250328 113300 72302056 3835 3835 3835 3835 0
606 20250328 113200 72302056 3835 3835 3835 3835 14
607 20250328 113100 72248366 3835 3835 3835 3835 39
608 20250328 113000 72098801 3835 3835 3835 3835 0
609 20250328 112900 72098801 3835 3835 3835 3835 0
610 20250328 112800 72098801 3835 3835 3835 3835 53
611 20250328 112700 71895546 3840 3840 3840 3840 0
612 20250328 112600 71895546 3840 3840 3840 3840 827
613 20250328 112500 68719866 3840 3840 3840 3840 53
614 20250328 112400 68516346 3840 3840 3840 3840 0
615 20250328 112300 68516346 3840 3840 3840 3840 0
616 20250328 112200 68516346 3840 3840 3840 3840 138
617 20250328 112100 67986426 3840 3840 3840 3840 14
618 20250328 112000 67932666 3840 3845 3845 3840 11
619 20250328 111900 67890421 3840 3840 3840 3840 39
620 20250328 111800 67740661 3840 3840 3840 3840 0
621 20250328 111700 67740661 3840 3840 3840 3840 52
622 20250328 111600 67540981 3840 3840 3840 3840 0
623 20250328 111500 67540981 3840 3840 3840 3840 0
624 20250328 111400 67540981 3840 3840 3840 3840 53
625 20250328 111300 67337461 3840 3840 3840 3840 0
626 20250328 111200 67337461 3840 3840 3840 3840 0
627 20250328 111100 67337461 3840 3840 3840 3840 38
628 20250328 111000 67191541 3840 3835 3840 3835 1576
629 20250328 110900 61139771 3835 3835 3835 3835 1593
630 20250328 110800 55030616 3830 3830 3830 3830 38
631 20250328 110700 54885076 3830 3830 3830 3830 0
632 20250328 110600 54885076 3830 3830 3830 3830 14
633 20250328 110500 54831456 3830 3830 3830 3830 39
634 20250328 110400 54682086 3835 3835 3835 3835 0
635 20250328 110300 54682086 3835 3835 3835 3835 428
636 20250328 110200 53040706 3835 3835 3835 3835 38
637 20250328 110100 52894976 3835 3835 3835 3835 0
638 20250328 110000 52894976 3835 3835 3835 3835 0
639 20250328 105900 52894976 3835 3835 3835 3835 430
640 20250328 105800 51245926 3835 3835 3835 3835 5
641 20250328 105700 51226751 3830 3830 3830 3830 0
642 20250328 105600 51226751 3830 3830 3830 3830 52
643 20250328 105500 51027591 3830 3830 3830 3830 0
644 20250328 105400 51027591 3830 3830 3830 3830 1
645 20250328 105300 51023761 3830 3830 3830 3830 39
646 20250328 105200 50874391 3830 3830 3830 3830 14
647 20250328 105100 50820771 3835 3832 3835 3832 50
648 20250328 105000 50629030 3830 3830 3830 3830 38
649 20250328 104900 50483490 3830 3830 3830 3830 0
650 20250328 104800 50483490 3830 3830 3830 3830 14
651 20250328 104700 50429870 3830 3830 3830 3830 39
652 20250328 104600 50280500 3830 3830 3830 3830 0
653 20250328 104500 50280500 3830 3830 3830 3830 14
654 20250328 104400 50226880 3830 3830 3830 3830 38
655 20250328 104300 50081340 3830 3830 3830 3830 0
656 20250328 104200 50081340 3830 3830 3830 3830 0
657 20250328 104100 50081340 3830 3835 3835 3830 55
658 20250328 104000 49870680 3830 3830 3830 3830 0
659 20250328 103900 49870680 3830 3830 3830 3830 38
660 20250328 103800 49725140 3830 3830 3830 3830 14
661 20250328 103700 49671520 3830 3830 3830 3830 0
662 20250328 103600 49671520 3830 3830 3830 3830 39
663 20250328 103500 49522150 3835 3835 3835 3835 5
664 20250328 103400 49502975 3830 3830 3830 3830 14
665 20250328 103300 49449355 3830 3830 3830 3830 38
666 20250328 103200 49303815 3830 3830 3830 3830 0
667 20250328 103100 49303815 3830 3830 3830 3830 0
668 20250328 103000 49303815 3830 3830 3830 3830 52
669 20250328 102900 49104655 3830 3830 3830 3830 0
670 20250328 102800 49104655 3830 3830 3830 3830 0
671 20250328 102700 49104655 3830 3830 3830 3830 53
672 20250328 102600 48901665 3835 3835 3835 3835 0
673 20250328 102500 48901665 3835 3835 3835 3835 1
674 20250328 102400 48897830 3830 3830 3830 3830 38
675 20250328 102300 48752290 3830 3830 3830 3830 14
676 20250328 102200 48698670 3830 3830 3830 3830 0
677 20250328 102100 48698670 3830 3830 3830 3830 39
678 20250328 102000 48549300 3830 3830 3830 3830 0
679 20250328 101900 48549300 3830 3835 3835 3830 15
680 20250328 101800 48491845 3830 3830 3830 3830 38
681 20250328 101700 48346305 3830 3830 3830 3830 0
682 20250328 101600 48346305 3830 3830 3830 3830 14
683 20250328 101500 48292685 3830 3830 3830 3830 39
684 20250328 101400 48143315 3830 3830 3830 3830 0
685 20250328 101300 48143315 3830 3830 3830 3830 0
686 20250328 101200 48143315 3830 3830 3830 3830 52
687 20250328 101100 47944155 3835 3835 3835 3835 113
688 20250328 101000 47510800 3830 3830 3830 3830 0
689 20250328 100900 47510800 3830 3830 3830 3830 53
690 20250328 100800 47307810 3835 3835 3835 3835 0
691 20250328 100700 47307810 3835 3835 3835 3835 0
692 20250328 100600 47307810 3835 3830 3835 3830 61
693 20250328 100500 47074065 3830 3835 3835 3830 43
694 20250328 100400 46909230 3830 3830 3830 3830 0
695 20250328 100300 46909230 3830 3835 3835 3830 1460
696 20250328 100200 41310325 3840 3840 3840 3840 1
697 20250328 100100 41306485 3835 3835 3835 3835 14
698 20250328 100000 41252795 3835 3835 3835 3835 38
699 20250328 095900 41107065 3840 3840 3840 3840 0
700 20250328 095800 41107065 3840 3835 3840 3835 54
701 20250328 095700 40899970 3835 3835 3835 3835 90
702 20250328 095600 40554820 3835 3835 3835 3835 0
703 20250328 095500 40554820 3835 3835 3835 3835 38
704 20250328 095400 40409090 3835 3835 3835 3835 14
705 20250328 095300 40355400 3835 3835 3835 3835 0
706 20250328 095200 40355400 3835 3835 3835 3835 38
707 20250328 095100 40209670 3835 3835 3835 3835 14
708 20250328 095000 40155980 3835 3835 3835 3835 0
709 20250328 094900 40155980 3835 3835 3835 3835 39
710 20250328 094800 40006415 3840 3840 3840 3840 1
711 20250328 094700 40002575 3835 3835 3835 3835 14
712 20250328 094600 39948885 3835 3835 3835 3835 38
713 20250328 094500 39803155 3835 3835 3835 3835 0
714 20250328 094400 39803155 3835 3840 3840 3835 351
715 20250328 094300 38457015 3835 3815 3835 3815 293
716 20250328 094200 37335810 3825 3825 3825 3825 4
717 20250328 094100 37320510 3825 3825 3825 3825 30
718 20250328 094000 37205760 3825 3825 3825 3825 1
719 20250328 093900 37201935 3835 3830 3835 3830 443
720 20250328 093800 35504890 3820 3820 3820 3820 0
721 20250328 093700 35504890 3820 3820 3820 3820 39
722 20250328 093600 35355910 3835 3835 3835 3835 0
723 20250328 093500 35355910 3835 3840 3840 3835 405
724 20250328 093400 33802725 3835 3840 3840 3835 52
725 20250328 093300 33603235 3840 3845 3845 3840 513
726 20250328 093200 31633310 3840 3840 3845 3840 1370
727 20250328 093100 26372495 3845 3845 3845 3840 1596
728 20250328 093000 20236070 3840 3840 3840 3840 461
729 20250328 092900 18465830 3835 3835 3835 3835 14
730 20250328 092800 18412140 3835 3835 3835 3835 38
731 20250328 092700 18266410 3835 3835 3835 3835 0
732 20250328 092600 18266410 3835 3835 3835 3835 0
733 20250328 092500 18266410 3835 3835 3835 3835 53
734 20250328 092400 18063155 3820 3820 3820 3820 1
735 20250328 092300 18059335 3820 3825 3835 3820 403
736 20250328 092200 16515235 3820 3820 3820 3820 212
737 20250328 092100 15705395 3830 3830 3830 3830 0
738 20250328 092000 15705395 3830 3830 3830 3830 0
739 20250328 091900 15705395 3830 3840 3840 3830 1597
740 20250328 091800 9572935 3845 3845 3845 3845 1261
741 20250328 091700 4724390 3845 3845 3845 3845 48
742 20250328 091600 4539830 3845 3845 3845 3845 0
743 20250328 091500 4539830 3845 3845 3845 3845 0
744 20250328 091400 4539830 3845 3845 3845 3845 88
745 20250328 091300 4201470 3850 3845 3850 3845 11
746 20250328 091200 4159170 3840 3840 3840 3840 278
747 20250328 091100 3091650 3840 3840 3840 3840 49
748 20250328 091000 2903490 3840 3840 3840 3840 10
749 20250328 090900 2865090 3840 3840 3840 3840 10
750 20250328 090800 2826690 3840 3840 3840 3840 38
751 20250328 090700 2680770 3840 3840 3840 3840 0
752 20250328 090600 2680770 3840 3840 3840 3840 0
753 20250328 090500 2680770 3840 3840 3840 3840 39
754 20250328 090400 2531010 3840 3840 3840 3840 0
755 20250328 090300 2531010 3840 3840 3840 3840 0
756 20250328 090200 2531010 3840 3840 3840 3840 38
757 20250328 090100 2385090 3840 3840 3840 3840 201
758 20250328 090000 1613250 3840 3830 3840 3830 421

40
432320/price/prices-20250301.csv
View File

@@ -1,4 +1,44 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250328,161324,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3840,0,3,0.00,168145007,43824,165.90,3830,3850,3815,4990,2690,3840,3836.82,0.27,0,3445,3893,3866,3833,3806,3773,3850,3790,507,1150,500,2840,5,1,101414285,3894,0.00,0.00,07,0.04,0.00,0.00,4580,20240719,-16.16,3085,20250213,24.47,4005,-4.12,20250106,3085,24.47,20250213,4580,-16.16,20240719,3085,24.47,20250213,0.01,N,432320,500,507 억,,274605,N,N,180,N,00,N
20250328,151329,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3830,-10,5,-0.26,148233717,38638,146.27,3830,3850,3815,4990,2690,3840,3836.47,0.27,0,3853,3893,3866,3833,3806,3773,3850,3790,507,1150,500,2840,5,1,101414285,3884,0.00,0.00,07,0.04,0.00,0.00,4580,20240719,-16.38,3085,20250213,24.15,4005,-4.37,20250106,3085,24.15,20250213,4580,-16.38,20240719,3085,24.15,20250213,0.01,N,432320,500,507 억,,274605,N,N,180,N,00,N
20250328,141332,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3835,-5,5,-0.13,106336767,27712,104.91,3830,3850,3815,4990,2690,3840,3837.21,0.27,0,4118,3893,3866,3833,3806,3773,3850,3790,507,1150,500,2840,5,1,101414285,3889,0.00,0.00,07,0.03,0.00,0.00,4580,20240719,-16.27,3085,20250213,24.31,4005,-4.24,20250106,3085,24.31,20250213,4580,-16.27,20240719,3085,24.31,20250213,0.01,N,432320,500,507 억,,274605,N,N,180,N,00,N
20250328,131326,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3835,-5,5,-0.13,97166687,25321,95.85,3830,3850,3815,4990,2690,3840,3837.40,0.27,0,4118,3893,3866,3833,3806,3773,3850,3790,507,1150,500,2840,5,1,101414285,3889,0.00,0.00,07,0.02,0.00,0.00,4580,20240719,-16.27,3085,20250213,24.31,4005,-4.24,20250106,3085,24.31,20250213,4580,-16.27,20240719,3085,24.31,20250213,0.01,N,432320,500,507 억,,274605,N,N,180,N,00,N
20250328,121324,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3840,0,3,0.00,80475201,20969,79.38,3830,3850,3815,4990,2690,3840,3837.82,0.27,0,4118,3893,3866,3833,3806,3773,3850,3790,507,1150,500,2840,5,1,101414285,3894,0.00,0.00,07,0.02,0.00,0.00,4580,20240719,-16.16,3085,20250213,24.47,4005,-4.12,20250106,3085,24.47,20250213,4580,-16.16,20240719,3085,24.47,20250213,0.01,N,432320,500,507 억,,274605,N,N,180,N,00,N
20250328,111322,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3840,0,3,0.00,67337461,17547,66.43,3830,3850,3815,4990,2690,3840,3837.55,0.27,0,2816,3893,3866,3833,3806,3773,3850,3790,507,1150,500,2840,5,1,101414285,3894,0.00,0.00,07,0.02,0.00,0.00,4580,20240719,-16.16,3085,20250213,24.47,4005,-4.12,20250106,3085,24.47,20250213,4580,-16.16,20240719,3085,24.47,20250213,0.01,N,432320,500,507 억,,274605,N,N,180,N,00,N
20250328,101332,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3830,-10,5,-0.26,48143315,12543,47.48,3830,3850,3815,4990,2690,3840,3838.26,0.27,0,-50,3893,3866,3833,3806,3773,3850,3790,507,1150,500,2840,5,1,101414285,3884,0.00,0.00,07,0.01,0.00,0.00,4580,20240719,-16.38,3085,20250213,24.15,4005,-4.37,20250106,3085,24.15,20250213,4580,-16.38,20240719,3085,24.15,20250213,0.01,N,432320,500,507 억,,274605,N,N,180,N,00,N
20250328,091340,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3850,10,2,0.26,4201470,1095,4.15,3830,3850,3830,4990,2690,3840,3836.96,0.27,0,-81,3893,3866,3833,3806,3773,3850,3790,507,1150,500,2840,5,1,101414285,3904,0.00,0.00,07,0.00,0.00,0.00,4580,20240719,-15.94,3085,20250213,24.80,4005,-3.87,20250106,3085,24.80,20250213,4580,-15.94,20240719,3085,24.80,20250213,0.01,N,432320,500,507 억,,274605,N,N,180,N,00,N
20250327,162641,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3840,-5,5,-0.13,101140875,26408,81.79,3845,3860,3800,4995,2695,3845,3829.93,0.27,0,-1913,3881,3862,3851,3832,3821,3857,3827,507,1150,500,2840,5,1,101414285,3894,0.00,0.00,07,0.03,0.00,0.00,4580,20240719,-16.16,3085,20250213,24.47,4005,-4.12,20250106,3085,24.47,20250213,4580,-16.16,20240719,3085,24.47,20250213,0.01,N,432320,500,507 억,,276400,N,N,180,N,00,N
20250327,151326,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3840,-5,5,-0.13,91525230,23904,74.04,3845,3860,3800,4995,2695,3845,3828.87,0.27,0,-1622,3881,3862,3851,3832,3821,3857,3827,507,1150,500,2840,5,1,101414285,3894,0.00,0.00,07,0.02,0.00,0.00,4580,20240719,-16.16,3085,20250213,24.47,4005,-4.12,20250106,3085,24.47,20250213,4580,-16.16,20240719,3085,24.47,20250213,0.01,N,432320,500,507 억,,276400,N,N,321,N,00,N
20250327,141330,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3835,-10,5,-0.26,67432240,17621,54.58,3845,3860,3800,4995,2695,3845,3826.81,0.27,0,684,3881,3862,3851,3832,3821,3857,3827,507,1150,500,2840,5,1,101414285,3889,0.00,0.00,07,0.02,0.00,0.00,4580,20240719,-16.27,3085,20250213,24.31,4005,-4.24,20250106,3085,24.31,20250213,4580,-16.27,20240719,3085,24.31,20250213,0.01,N,432320,500,507 억,,276400,N,N,321,N,00,N
20250327,131321,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3825,-20,5,-0.52,62397380,16307,50.51,3845,3860,3800,4995,2695,3845,3826.42,0.27,0,679,3881,3862,3851,3832,3821,3857,3827,507,1150,500,2840,5,1,101414285,3879,0.00,0.00,07,0.02,0.00,0.00,4580,20240719,-16.48,3085,20250213,23.99,4005,-4.49,20250106,3085,23.99,20250213,4580,-16.48,20240719,3085,23.99,20250213,0.01,N,432320,500,507 억,,276400,N,N,321,N,00,N
20250327,121334,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3820,-25,5,-0.65,47590765,12435,38.52,3845,3860,3800,4995,2695,3845,3827.16,0.27,0,-1339,3881,3862,3851,3832,3821,3857,3827,507,1150,500,2840,5,1,101414285,3874,0.00,0.00,07,0.01,0.00,0.00,4580,20240719,-16.59,3085,20250213,23.82,4005,-4.62,20250106,3085,23.82,20250213,4580,-16.59,20240719,3085,23.82,20250213,0.01,N,432320,500,507 억,,276400,N,N,321,N,00,N
20250327,111327,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3820,-25,5,-0.65,39319635,10272,31.82,3845,3860,3800,4995,2695,3845,3827.85,0.27,0,-1339,3881,3862,3851,3832,3821,3857,3827,507,1150,500,2840,5,1,101414285,3874,0.00,0.00,07,0.01,0.00,0.00,4580,20240719,-16.59,3085,20250213,23.82,4005,-4.62,20250106,3085,23.82,20250213,4580,-16.59,20240719,3085,23.82,20250213,0.01,N,432320,500,507 억,,276400,N,N,321,N,00,N
20250327,101321,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3820,-25,5,-0.65,17469280,4556,14.11,3845,3860,3800,4995,2695,3845,3834.35,0.27,0,-965,3881,3862,3851,3832,3821,3857,3827,507,1150,500,2840,5,1,101414285,3874,0.00,0.00,07,0.00,0.00,0.00,4580,20240719,-16.59,3085,20250213,23.82,4005,-4.62,20250106,3085,23.82,20250213,4580,-16.59,20240719,3085,23.82,20250213,0.01,N,432320,500,507 억,,276400,N,N,321,N,00,N
20250327,091326,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3815,-30,5,-0.78,1162885,303,0.94,3845,3845,3815,4995,2695,3845,3837.90,0.27,0,-96,3881,3862,3851,3832,3821,3857,3827,507,1150,500,2840,5,1,101414285,3869,0.00,0.00,07,0.00,0.00,0.00,4580,20240719,-16.70,3085,20250213,23.66,4005,-4.74,20250106,3085,23.66,20250213,4580,-16.70,20240719,3085,23.66,20250213,0.01,N,432320,500,507 억,,276400,N,N,321,N,00,N
20250326,161312,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3845,-5,5,-0.13,124336444,32286,119.40,3850,3870,3840,5000,2695,3850,3851.09,0.27,0,173,3876,3862,3836,3822,3796,3870,3830,507,1150,500,2840,5,1,101414285,3899,0.00,0.00,07,0.03,0.00,0.00,4580,20240719,-16.05,3085,20250213,24.64,4005,-4.00,20250106,3085,24.64,20250213,4580,-16.05,20240719,3085,24.64,20250213,0.01,N,432320,500,507 억,,276171,N,N,321,N,00,N
20250326,151312,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3840,-10,5,-0.26,108566439,28184,104.23,3850,3870,3840,5000,2695,3850,3852.06,0.27,0,375,3876,3862,3836,3822,3796,3870,3830,507,1150,500,2840,5,1,101414285,3894,0.00,0.00,07,0.03,0.00,0.00,4580,20240719,-16.16,3085,20250213,24.47,4005,-4.12,20250106,3085,24.47,20250213,4580,-16.16,20240719,3085,24.47,20250213,0.01,N,432320,500,507 억,,276171,N,N,633,N,00,N
20250326,141311,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3845,-5,5,-0.13,101702964,26398,97.63,3850,3870,3840,5000,2695,3850,3852.68,0.27,0,535,3876,3862,3836,3822,3796,3870,3830,507,1150,500,2840,5,1,101414285,3899,0.00,0.00,07,0.03,0.00,0.00,4580,20240719,-16.05,3085,20250213,24.64,4005,-4.00,20250106,3085,24.64,20250213,4580,-16.05,20240719,3085,24.64,20250213,0.01,N,432320,500,507 억,,276171,N,N,633,N,00,N
20250326,131315,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3845,-5,5,-0.13,82195394,21325,78.86,3850,3870,3840,5000,2695,3850,3854.41,0.27,0,-730,3876,3862,3836,3822,3796,3870,3830,507,1150,500,2840,5,1,101414285,3899,0.00,0.00,07,0.02,0.00,0.00,4580,20240719,-16.05,3085,20250213,24.64,4005,-4.00,20250106,3085,24.64,20250213,4580,-16.05,20240719,3085,24.64,20250213,0.01,N,432320,500,507 억,,276171,N,N,633,N,00,N
20250326,121320,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3845,-5,5,-0.13,72311092,18754,69.36,3850,3870,3845,5000,2695,3850,3855.77,0.27,0,-897,3876,3862,3836,3822,3796,3870,3830,507,1150,500,2840,5,1,101414285,3899,0.00,0.00,07,0.02,0.00,0.00,4580,20240719,-16.05,3085,20250213,24.64,4005,-4.00,20250106,3085,24.64,20250213,4580,-16.05,20240719,3085,24.64,20250213,0.01,N,432320,500,507 억,,276171,N,N,633,N,00,N
20250326,111316,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3850,0,3,0.00,49489500,12826,47.43,3850,3870,3850,5000,2695,3850,3858.53,0.27,0,-720,3876,3862,3836,3822,3796,3870,3830,507,1150,500,2840,5,1,101414285,3904,0.00,0.00,07,0.01,0.00,0.00,4580,20240719,-15.94,3085,20250213,24.80,4005,-3.87,20250106,3085,24.80,20250213,4580,-15.94,20240719,3085,24.80,20250213,0.01,N,432320,500,507 억,,276171,N,N,633,N,00,N
20250326,101316,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3855,5,2,0.13,34047015,8817,32.61,3850,3870,3850,5000,2695,3850,3861.52,0.27,0,-505,3876,3862,3836,3822,3796,3870,3830,507,1150,500,2840,5,1,101414285,3910,0.00,0.00,07,0.01,0.00,0.00,4580,20240719,-15.83,3085,20250213,24.96,4005,-3.75,20250106,3085,24.96,20250213,4580,-15.83,20240719,3085,24.96,20250213,0.01,N,432320,500,507 억,,276171,N,N,633,N,00,N
20250326,091318,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3865,15,2,0.39,10832360,2805,10.37,3850,3870,3850,5000,2695,3850,3861.80,0.27,0,-155,3876,3862,3836,3822,3796,3870,3830,507,1150,500,2840,5,1,101414285,3920,0.00,0.00,07,0.00,0.00,0.00,4580,20240719,-15.61,3085,20250213,25.28,4005,-3.50,20250106,3085,25.28,20250213,4580,-15.61,20240719,3085,25.28,20250213,0.01,N,432320,500,507 억,,276171,N,N,633,N,00,N
20250325,161305,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3850,0,3,0.00,103749526,27040,77.24,3850,3850,3810,5000,2695,3850,3836.89,0.28,0,-8874,3923,3886,3818,3781,3713,3852,3747,507,1150,500,2840,5,1,101414285,3904,0.00,0.00,07,0.03,0.00,0.00,4580,20240719,-15.94,3085,20250213,24.80,4005,-3.87,20250106,3085,24.80,20250213,4580,-15.94,20240719,3085,24.80,20250213,0.01,N,432320,500,507 억,,285611,N,N,633,N,00,N
20250325,151309,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3840,-10,5,-0.26,86110906,22458,64.15,3850,3850,3810,5000,2695,3850,3834.31,0.28,0,-8692,3923,3886,3818,3781,3713,3852,3747,507,1150,500,2840,5,1,101414285,3894,0.00,0.00,07,0.02,0.00,0.00,4580,20240719,-16.16,3085,20250213,24.47,4005,-4.12,20250106,3085,24.47,20250213,4580,-16.16,20240719,3085,24.47,20250213,0.01,N,432320,500,507 억,,285611,N,N,382,N,00,N
20250325,141305,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3835,-15,5,-0.39,66535811,17360,49.59,3850,3850,3810,5000,2695,3850,3832.71,0.28,0,-6117,3923,3886,3818,3781,3713,3852,3747,507,1150,500,2840,5,1,101414285,3889,0.00,0.00,07,0.02,0.00,0.00,4580,20240719,-16.27,3085,20250213,24.31,4005,-4.24,20250106,3085,24.31,20250213,4580,-16.27,20240719,3085,24.31,20250213,0.01,N,432320,500,507 억,,285611,N,N,382,N,00,N
20250325,131357,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3835,-15,5,-0.39,48937251,12771,36.48,3850,3850,3810,5000,2695,3850,3831.90,0.28,0,-3640,3923,3886,3818,3781,3713,3852,3747,507,1150,500,2840,5,1,101414285,3889,0.00,0.00,07,0.01,0.00,0.00,4580,20240719,-16.27,3085,20250213,24.31,4005,-4.24,20250106,3085,24.31,20250213,4580,-16.27,20240719,3085,24.31,20250213,0.01,N,432320,500,507 억,,285611,N,N,382,N,00,N
20250325,121306,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3835,-15,5,-0.39,33512861,8749,24.99,3850,3850,3810,5000,2695,3850,3830.48,0.28,0,-2402,3923,3886,3818,3781,3713,3852,3747,507,1150,500,2840,5,1,101414285,3889,0.00,0.00,07,0.01,0.00,0.00,4580,20240719,-16.27,3085,20250213,24.31,4005,-4.24,20250106,3085,24.31,20250213,4580,-16.27,20240719,3085,24.31,20250213,0.01,N,432320,500,507 억,,285611,N,N,382,N,00,N
20250325,111306,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3835,-15,5,-0.39,24897635,6504,18.58,3850,3850,3810,5000,2695,3850,3828.05,0.28,0,-2144,3923,3886,3818,3781,3713,3852,3747,507,1150,500,2840,5,1,101414285,3889,0.00,0.00,07,0.01,0.00,0.00,4580,20240719,-16.27,3085,20250213,24.31,4005,-4.24,20250106,3085,24.31,20250213,4580,-16.27,20240719,3085,24.31,20250213,0.01,N,432320,500,507 억,,285611,N,N,382,N,00,N
20250325,101317,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3835,-15,5,-0.39,12756150,3334,9.52,3850,3850,3810,5000,2695,3850,3826.08,0.28,0,-720,3923,3886,3818,3781,3713,3852,3747,507,1150,500,2840,5,1,101414285,3889,0.00,0.00,07,0.00,0.00,0.00,4580,20240719,-16.27,3085,20250213,24.31,4005,-4.24,20250106,3085,24.31,20250213,4580,-16.27,20240719,3085,24.31,20250213,0.01,N,432320,500,507 억,,285611,N,N,382,N,00,N
20250325,091318,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3830,-20,5,-0.52,2681300,698,1.99,3850,3850,3830,5000,2695,3850,3841.40,0.28,0,-147,3923,3886,3818,3781,3713,3852,3747,507,1150,500,2840,5,1,101414285,3884,0.00,0.00,07,0.00,0.00,0.00,4580,20240719,-16.38,3085,20250213,24.15,4005,-4.37,20250106,3085,24.15,20250213,4580,-16.38,20240719,3085,24.15,20250213,0.01,N,432320,500,507 억,,285611,N,N,382,N,00,N
20250324,161302,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3850,-5,5,-0.13,133965510,35009,84.53,3855,3855,3750,5010,2700,3855,3826.60,0.29,0,-2044,3885,3870,3840,3825,3795,3877,3832,507,1155,500,2850,5,1,101414285,3904,0.00,0.00,07,0.03,0.00,0.00,4580,20240719,-15.94,3085,20250213,24.80,4005,-3.87,20250106,3085,24.80,20250213,4580,-15.94,20240719,3085,24.80,20250213,0.01,N,432320,500,507 억,,289169,N,N,382,N,00,N
20250324,151312,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3845,-10,5,-0.26,122902600,32132,77.58,3855,3855,3750,5010,2700,3855,3824.93,0.29,0,-1673,3885,3870,3840,3825,3795,3877,3832,507,1155,500,2850,5,1,101414285,3899,0.00,0.00,07,0.03,0.00,0.00,4580,20240719,-16.05,3085,20250213,24.64,4005,-4.00,20250106,3085,24.64,20250213,4580,-16.05,20240719,3085,24.64,20250213,0.01,N,432320,500,507 억,,289169,N,N,340,N,00,N
20250324,141313,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3820,-35,5,-0.91,92526610,24213,58.46,3855,3855,3750,5010,2700,3855,3821.36,0.29,0,1469,3885,3870,3840,3825,3795,3877,3832,507,1155,500,2850,5,1,101414285,3874,0.00,0.00,07,0.02,0.00,0.00,4580,20240719,-16.59,3085,20250213,23.82,4005,-4.62,20250106,3085,23.82,20250213,4580,-16.59,20240719,3085,23.82,20250213,0.01,N,432320,500,507 억,,289169,N,N,340,N,00,N
20250324,131313,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3810,-45,5,-1.17,74252255,19444,46.95,3855,3855,3750,5010,2700,3855,3818.77,0.29,0,2562,3885,3870,3840,3825,3795,3877,3832,507,1155,500,2850,5,1,101414285,3864,0.00,0.00,07,0.02,0.00,0.00,4580,20240719,-16.81,3085,20250213,23.50,4005,-4.87,20250106,3085,23.50,20250213,4580,-16.81,20240719,3085,23.50,20250213,0.01,N,432320,500,507 억,,289169,N,N,340,N,00,N
20250324,121311,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3825,-30,5,-0.78,61106785,16000,38.63,3855,3855,3750,5010,2700,3855,3819.17,0.29,0,1364,3885,3870,3840,3825,3795,3877,3832,507,1155,500,2850,5,1,101414285,3879,0.00,0.00,07,0.02,0.00,0.00,4580,20240719,-16.48,3085,20250213,23.99,4005,-4.49,20250106,3085,23.99,20250213,4580,-16.48,20240719,3085,23.99,20250213,0.01,N,432320,500,507 억,,289169,N,N,340,N,00,N
20250324,111310,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3825,-30,5,-0.78,47446915,12427,30.00,3855,3855,3750,5010,2700,3855,3818.05,0.29,0,1337,3885,3870,3840,3825,3795,3877,3832,507,1155,500,2850,5,1,101414285,3879,0.00,0.00,07,0.01,0.00,0.00,4580,20240719,-16.48,3085,20250213,23.99,4005,-4.49,20250106,3085,23.99,20250213,4580,-16.48,20240719,3085,23.99,20250213,0.01,N,432320,500,507 억,,289169,N,N,340,N,00,N
20250324,101306,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3810,-45,5,-1.17,21157165,5555,13.41,3855,3855,3750,5010,2700,3855,3808.67,0.29,0,1172,3885,3870,3840,3825,3795,3877,3832,507,1155,500,2850,5,1,101414285,3864,0.00,0.00,07,0.01,0.00,0.00,4580,20240719,-16.81,3085,20250213,23.50,4005,-4.87,20250106,3085,23.50,20250213,4580,-16.81,20240719,3085,23.50,20250213,0.01,N,432320,500,507 억,,289169,N,N,340,N,00,N
20250324,091309,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3805,-50,5,-1.30,5842360,1537,3.71,3855,3855,3750,5010,2700,3855,3801.15,0.29,0,-32,3885,3870,3840,3825,3795,3877,3832,507,1155,500,2850,5,1,101414285,3859,0.00,0.00,07,0.00,0.00,0.00,4580,20240719,-16.92,3085,20250213,23.34,4005,-4.99,20250106,3085,23.34,20250213,4580,-16.92,20240719,3085,23.34,20250213,0.01,N,432320,500,507 억,,289169,N,N,340,N,00,N
20250321,161324,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3855,0,3,0.00,158889179,41418,101.54,3855,3855,3810,5010,2700,3855,3836.23,0.29,0,-4716,3901,3877,3846,3822,3791,3890,3835,507,1155,500,2850,5,1,101414285,3910,0.00,0.00,07,0.04,0.00,0.00,4580,20240719,-15.83,3085,20250213,24.96,4005,-3.75,20250106,3085,24.96,20250213,4580,-15.83,20240719,3085,24.96,20250213,0.01,N,432320,500,507 억,,294357,N,N,340,N,00,N
20250321,151310,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3845,-10,5,-0.26,108334969,28288,69.35,3855,3855,3810,5010,2700,3855,3829.71,0.29,0,-4355,3901,3877,3846,3822,3791,3890,3835,507,1155,500,2850,5,1,101414285,3899,0.00,0.00,07,0.03,0.00,0.00,4580,20240719,-16.05,3085,20250213,24.64,4005,-4.00,20250106,3085,24.64,20250213,4580,-16.05,20240719,3085,24.64,20250213,0.01,N,432320,500,507 억,,294357,N,N,0,N,00,N
20250321,141311,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3825,-30,5,-0.78,81356519,21257,52.11,3855,3855,3810,5010,2700,3855,3827.28,0.29,0,-1082,3901,3877,3846,3822,3791,3890,3835,507,1155,500,2850,5,1,101414285,3879,0.00,0.00,07,0.02,0.00,0.00,4580,20240719,-16.48,3085,20250213,23.99,4005,-4.49,20250106,3085,23.99,20250213,4580,-16.48,20240719,3085,23.99,20250213,0.01,N,432320,500,507 억,,294357,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250328 161324 55 60.00 KOSPI 리츠 N N N Y 60 N 3840 0 3 0.00 168145007 43824 165.90 3830 3850 3815 4990 2690 3840 3836.82 0.27 0 3445 3893 3866 3833 3806 3773 3850 3790 507 1150 500 2840 5 1 101414285 3894 0.00 0.00 07 0.04 0.00 0.00 4580 20240719 -16.16 3085 20250213 24.47 4005 -4.12 20250106 3085 24.47 20250213 4580 -16.16 20240719 3085 24.47 20250213 0.01 N 432320 500 507 억 274605 N N 180 N 00 N
3 20250328 151329 55 60.00 KOSPI 리츠 N N N Y 60 N 3830 -10 5 -0.26 148233717 38638 146.27 3830 3850 3815 4990 2690 3840 3836.47 0.27 0 3853 3893 3866 3833 3806 3773 3850 3790 507 1150 500 2840 5 1 101414285 3884 0.00 0.00 07 0.04 0.00 0.00 4580 20240719 -16.38 3085 20250213 24.15 4005 -4.37 20250106 3085 24.15 20250213 4580 -16.38 20240719 3085 24.15 20250213 0.01 N 432320 500 507 억 274605 N N 180 N 00 N
4 20250328 141332 55 60.00 KOSPI 리츠 N N N Y 60 N 3835 -5 5 -0.13 106336767 27712 104.91 3830 3850 3815 4990 2690 3840 3837.21 0.27 0 4118 3893 3866 3833 3806 3773 3850 3790 507 1150 500 2840 5 1 101414285 3889 0.00 0.00 07 0.03 0.00 0.00 4580 20240719 -16.27 3085 20250213 24.31 4005 -4.24 20250106 3085 24.31 20250213 4580 -16.27 20240719 3085 24.31 20250213 0.01 N 432320 500 507 억 274605 N N 180 N 00 N
5 20250328 131326 55 60.00 KOSPI 리츠 N N N Y 60 N 3835 -5 5 -0.13 97166687 25321 95.85 3830 3850 3815 4990 2690 3840 3837.40 0.27 0 4118 3893 3866 3833 3806 3773 3850 3790 507 1150 500 2840 5 1 101414285 3889 0.00 0.00 07 0.02 0.00 0.00 4580 20240719 -16.27 3085 20250213 24.31 4005 -4.24 20250106 3085 24.31 20250213 4580 -16.27 20240719 3085 24.31 20250213 0.01 N 432320 500 507 억 274605 N N 180 N 00 N
6 20250328 121324 55 60.00 KOSPI 리츠 N N N Y 60 N 3840 0 3 0.00 80475201 20969 79.38 3830 3850 3815 4990 2690 3840 3837.82 0.27 0 4118 3893 3866 3833 3806 3773 3850 3790 507 1150 500 2840 5 1 101414285 3894 0.00 0.00 07 0.02 0.00 0.00 4580 20240719 -16.16 3085 20250213 24.47 4005 -4.12 20250106 3085 24.47 20250213 4580 -16.16 20240719 3085 24.47 20250213 0.01 N 432320 500 507 억 274605 N N 180 N 00 N
7 20250328 111322 55 60.00 KOSPI 리츠 N N N Y 60 N 3840 0 3 0.00 67337461 17547 66.43 3830 3850 3815 4990 2690 3840 3837.55 0.27 0 2816 3893 3866 3833 3806 3773 3850 3790 507 1150 500 2840 5 1 101414285 3894 0.00 0.00 07 0.02 0.00 0.00 4580 20240719 -16.16 3085 20250213 24.47 4005 -4.12 20250106 3085 24.47 20250213 4580 -16.16 20240719 3085 24.47 20250213 0.01 N 432320 500 507 억 274605 N N 180 N 00 N
8 20250328 101332 55 60.00 KOSPI 리츠 N N N Y 60 N 3830 -10 5 -0.26 48143315 12543 47.48 3830 3850 3815 4990 2690 3840 3838.26 0.27 0 -50 3893 3866 3833 3806 3773 3850 3790 507 1150 500 2840 5 1 101414285 3884 0.00 0.00 07 0.01 0.00 0.00 4580 20240719 -16.38 3085 20250213 24.15 4005 -4.37 20250106 3085 24.15 20250213 4580 -16.38 20240719 3085 24.15 20250213 0.01 N 432320 500 507 억 274605 N N 180 N 00 N
9 20250328 091340 55 60.00 KOSPI 리츠 N N N Y 60 N 3850 10 2 0.26 4201470 1095 4.15 3830 3850 3830 4990 2690 3840 3836.96 0.27 0 -81 3893 3866 3833 3806 3773 3850 3790 507 1150 500 2840 5 1 101414285 3904 0.00 0.00 07 0.00 0.00 0.00 4580 20240719 -15.94 3085 20250213 24.80 4005 -3.87 20250106 3085 24.80 20250213 4580 -15.94 20240719 3085 24.80 20250213 0.01 N 432320 500 507 억 274605 N N 180 N 00 N
10 20250327 162641 55 60.00 KOSPI 리츠 N N N Y 60 N 3840 -5 5 -0.13 101140875 26408 81.79 3845 3860 3800 4995 2695 3845 3829.93 0.27 0 -1913 3881 3862 3851 3832 3821 3857 3827 507 1150 500 2840 5 1 101414285 3894 0.00 0.00 07 0.03 0.00 0.00 4580 20240719 -16.16 3085 20250213 24.47 4005 -4.12 20250106 3085 24.47 20250213 4580 -16.16 20240719 3085 24.47 20250213 0.01 N 432320 500 507 억 276400 N N 180 N 00 N
11 20250327 151326 55 60.00 KOSPI 리츠 N N N Y 60 N 3840 -5 5 -0.13 91525230 23904 74.04 3845 3860 3800 4995 2695 3845 3828.87 0.27 0 -1622 3881 3862 3851 3832 3821 3857 3827 507 1150 500 2840 5 1 101414285 3894 0.00 0.00 07 0.02 0.00 0.00 4580 20240719 -16.16 3085 20250213 24.47 4005 -4.12 20250106 3085 24.47 20250213 4580 -16.16 20240719 3085 24.47 20250213 0.01 N 432320 500 507 억 276400 N N 321 N 00 N
12 20250327 141330 55 60.00 KOSPI 리츠 N N N Y 60 N 3835 -10 5 -0.26 67432240 17621 54.58 3845 3860 3800 4995 2695 3845 3826.81 0.27 0 684 3881 3862 3851 3832 3821 3857 3827 507 1150 500 2840 5 1 101414285 3889 0.00 0.00 07 0.02 0.00 0.00 4580 20240719 -16.27 3085 20250213 24.31 4005 -4.24 20250106 3085 24.31 20250213 4580 -16.27 20240719 3085 24.31 20250213 0.01 N 432320 500 507 억 276400 N N 321 N 00 N
13 20250327 131321 55 60.00 KOSPI 리츠 N N N Y 60 N 3825 -20 5 -0.52 62397380 16307 50.51 3845 3860 3800 4995 2695 3845 3826.42 0.27 0 679 3881 3862 3851 3832 3821 3857 3827 507 1150 500 2840 5 1 101414285 3879 0.00 0.00 07 0.02 0.00 0.00 4580 20240719 -16.48 3085 20250213 23.99 4005 -4.49 20250106 3085 23.99 20250213 4580 -16.48 20240719 3085 23.99 20250213 0.01 N 432320 500 507 억 276400 N N 321 N 00 N
14 20250327 121334 55 60.00 KOSPI 리츠 N N N Y 60 N 3820 -25 5 -0.65 47590765 12435 38.52 3845 3860 3800 4995 2695 3845 3827.16 0.27 0 -1339 3881 3862 3851 3832 3821 3857 3827 507 1150 500 2840 5 1 101414285 3874 0.00 0.00 07 0.01 0.00 0.00 4580 20240719 -16.59 3085 20250213 23.82 4005 -4.62 20250106 3085 23.82 20250213 4580 -16.59 20240719 3085 23.82 20250213 0.01 N 432320 500 507 억 276400 N N 321 N 00 N
15 20250327 111327 55 60.00 KOSPI 리츠 N N N Y 60 N 3820 -25 5 -0.65 39319635 10272 31.82 3845 3860 3800 4995 2695 3845 3827.85 0.27 0 -1339 3881 3862 3851 3832 3821 3857 3827 507 1150 500 2840 5 1 101414285 3874 0.00 0.00 07 0.01 0.00 0.00 4580 20240719 -16.59 3085 20250213 23.82 4005 -4.62 20250106 3085 23.82 20250213 4580 -16.59 20240719 3085 23.82 20250213 0.01 N 432320 500 507 억 276400 N N 321 N 00 N
16 20250327 101321 55 60.00 KOSPI 리츠 N N N Y 60 N 3820 -25 5 -0.65 17469280 4556 14.11 3845 3860 3800 4995 2695 3845 3834.35 0.27 0 -965 3881 3862 3851 3832 3821 3857 3827 507 1150 500 2840 5 1 101414285 3874 0.00 0.00 07 0.00 0.00 0.00 4580 20240719 -16.59 3085 20250213 23.82 4005 -4.62 20250106 3085 23.82 20250213 4580 -16.59 20240719 3085 23.82 20250213 0.01 N 432320 500 507 억 276400 N N 321 N 00 N
17 20250327 091326 55 60.00 KOSPI 리츠 N N N Y 60 N 3815 -30 5 -0.78 1162885 303 0.94 3845 3845 3815 4995 2695 3845 3837.90 0.27 0 -96 3881 3862 3851 3832 3821 3857 3827 507 1150 500 2840 5 1 101414285 3869 0.00 0.00 07 0.00 0.00 0.00 4580 20240719 -16.70 3085 20250213 23.66 4005 -4.74 20250106 3085 23.66 20250213 4580 -16.70 20240719 3085 23.66 20250213 0.01 N 432320 500 507 억 276400 N N 321 N 00 N
18 20250326 161312 55 60.00 KOSPI 리츠 N N N Y 60 N 3845 -5 5 -0.13 124336444 32286 119.40 3850 3870 3840 5000 2695 3850 3851.09 0.27 0 173 3876 3862 3836 3822 3796 3870 3830 507 1150 500 2840 5 1 101414285 3899 0.00 0.00 07 0.03 0.00 0.00 4580 20240719 -16.05 3085 20250213 24.64 4005 -4.00 20250106 3085 24.64 20250213 4580 -16.05 20240719 3085 24.64 20250213 0.01 N 432320 500 507 억 276171 N N 321 N 00 N
19 20250326 151312 55 60.00 KOSPI 리츠 N N N Y 60 N 3840 -10 5 -0.26 108566439 28184 104.23 3850 3870 3840 5000 2695 3850 3852.06 0.27 0 375 3876 3862 3836 3822 3796 3870 3830 507 1150 500 2840 5 1 101414285 3894 0.00 0.00 07 0.03 0.00 0.00 4580 20240719 -16.16 3085 20250213 24.47 4005 -4.12 20250106 3085 24.47 20250213 4580 -16.16 20240719 3085 24.47 20250213 0.01 N 432320 500 507 억 276171 N N 633 N 00 N
20 20250326 141311 55 60.00 KOSPI 리츠 N N N Y 60 N 3845 -5 5 -0.13 101702964 26398 97.63 3850 3870 3840 5000 2695 3850 3852.68 0.27 0 535 3876 3862 3836 3822 3796 3870 3830 507 1150 500 2840 5 1 101414285 3899 0.00 0.00 07 0.03 0.00 0.00 4580 20240719 -16.05 3085 20250213 24.64 4005 -4.00 20250106 3085 24.64 20250213 4580 -16.05 20240719 3085 24.64 20250213 0.01 N 432320 500 507 억 276171 N N 633 N 00 N
21 20250326 131315 55 60.00 KOSPI 리츠 N N N Y 60 N 3845 -5 5 -0.13 82195394 21325 78.86 3850 3870 3840 5000 2695 3850 3854.41 0.27 0 -730 3876 3862 3836 3822 3796 3870 3830 507 1150 500 2840 5 1 101414285 3899 0.00 0.00 07 0.02 0.00 0.00 4580 20240719 -16.05 3085 20250213 24.64 4005 -4.00 20250106 3085 24.64 20250213 4580 -16.05 20240719 3085 24.64 20250213 0.01 N 432320 500 507 억 276171 N N 633 N 00 N
22 20250326 121320 55 60.00 KOSPI 리츠 N N N Y 60 N 3845 -5 5 -0.13 72311092 18754 69.36 3850 3870 3845 5000 2695 3850 3855.77 0.27 0 -897 3876 3862 3836 3822 3796 3870 3830 507 1150 500 2840 5 1 101414285 3899 0.00 0.00 07 0.02 0.00 0.00 4580 20240719 -16.05 3085 20250213 24.64 4005 -4.00 20250106 3085 24.64 20250213 4580 -16.05 20240719 3085 24.64 20250213 0.01 N 432320 500 507 억 276171 N N 633 N 00 N
23 20250326 111316 55 60.00 KOSPI 리츠 N N N Y 60 N 3850 0 3 0.00 49489500 12826 47.43 3850 3870 3850 5000 2695 3850 3858.53 0.27 0 -720 3876 3862 3836 3822 3796 3870 3830 507 1150 500 2840 5 1 101414285 3904 0.00 0.00 07 0.01 0.00 0.00 4580 20240719 -15.94 3085 20250213 24.80 4005 -3.87 20250106 3085 24.80 20250213 4580 -15.94 20240719 3085 24.80 20250213 0.01 N 432320 500 507 억 276171 N N 633 N 00 N
24 20250326 101316 55 60.00 KOSPI 리츠 N N N Y 60 N 3855 5 2 0.13 34047015 8817 32.61 3850 3870 3850 5000 2695 3850 3861.52 0.27 0 -505 3876 3862 3836 3822 3796 3870 3830 507 1150 500 2840 5 1 101414285 3910 0.00 0.00 07 0.01 0.00 0.00 4580 20240719 -15.83 3085 20250213 24.96 4005 -3.75 20250106 3085 24.96 20250213 4580 -15.83 20240719 3085 24.96 20250213 0.01 N 432320 500 507 억 276171 N N 633 N 00 N
25 20250326 091318 55 60.00 KOSPI 리츠 N N N Y 60 N 3865 15 2 0.39 10832360 2805 10.37 3850 3870 3850 5000 2695 3850 3861.80 0.27 0 -155 3876 3862 3836 3822 3796 3870 3830 507 1150 500 2840 5 1 101414285 3920 0.00 0.00 07 0.00 0.00 0.00 4580 20240719 -15.61 3085 20250213 25.28 4005 -3.50 20250106 3085 25.28 20250213 4580 -15.61 20240719 3085 25.28 20250213 0.01 N 432320 500 507 억 276171 N N 633 N 00 N
26 20250325 161305 55 60.00 KOSPI 리츠 N N N Y 60 N 3850 0 3 0.00 103749526 27040 77.24 3850 3850 3810 5000 2695 3850 3836.89 0.28 0 -8874 3923 3886 3818 3781 3713 3852 3747 507 1150 500 2840 5 1 101414285 3904 0.00 0.00 07 0.03 0.00 0.00 4580 20240719 -15.94 3085 20250213 24.80 4005 -3.87 20250106 3085 24.80 20250213 4580 -15.94 20240719 3085 24.80 20250213 0.01 N 432320 500 507 억 285611 N N 633 N 00 N
27 20250325 151309 55 60.00 KOSPI 리츠 N N N Y 60 N 3840 -10 5 -0.26 86110906 22458 64.15 3850 3850 3810 5000 2695 3850 3834.31 0.28 0 -8692 3923 3886 3818 3781 3713 3852 3747 507 1150 500 2840 5 1 101414285 3894 0.00 0.00 07 0.02 0.00 0.00 4580 20240719 -16.16 3085 20250213 24.47 4005 -4.12 20250106 3085 24.47 20250213 4580 -16.16 20240719 3085 24.47 20250213 0.01 N 432320 500 507 억 285611 N N 382 N 00 N
28 20250325 141305 55 60.00 KOSPI 리츠 N N N Y 60 N 3835 -15 5 -0.39 66535811 17360 49.59 3850 3850 3810 5000 2695 3850 3832.71 0.28 0 -6117 3923 3886 3818 3781 3713 3852 3747 507 1150 500 2840 5 1 101414285 3889 0.00 0.00 07 0.02 0.00 0.00 4580 20240719 -16.27 3085 20250213 24.31 4005 -4.24 20250106 3085 24.31 20250213 4580 -16.27 20240719 3085 24.31 20250213 0.01 N 432320 500 507 억 285611 N N 382 N 00 N
29 20250325 131357 55 60.00 KOSPI 리츠 N N N Y 60 N 3835 -15 5 -0.39 48937251 12771 36.48 3850 3850 3810 5000 2695 3850 3831.90 0.28 0 -3640 3923 3886 3818 3781 3713 3852 3747 507 1150 500 2840 5 1 101414285 3889 0.00 0.00 07 0.01 0.00 0.00 4580 20240719 -16.27 3085 20250213 24.31 4005 -4.24 20250106 3085 24.31 20250213 4580 -16.27 20240719 3085 24.31 20250213 0.01 N 432320 500 507 억 285611 N N 382 N 00 N
30 20250325 121306 55 60.00 KOSPI 리츠 N N N Y 60 N 3835 -15 5 -0.39 33512861 8749 24.99 3850 3850 3810 5000 2695 3850 3830.48 0.28 0 -2402 3923 3886 3818 3781 3713 3852 3747 507 1150 500 2840 5 1 101414285 3889 0.00 0.00 07 0.01 0.00 0.00 4580 20240719 -16.27 3085 20250213 24.31 4005 -4.24 20250106 3085 24.31 20250213 4580 -16.27 20240719 3085 24.31 20250213 0.01 N 432320 500 507 억 285611 N N 382 N 00 N
31 20250325 111306 55 60.00 KOSPI 리츠 N N N Y 60 N 3835 -15 5 -0.39 24897635 6504 18.58 3850 3850 3810 5000 2695 3850 3828.05 0.28 0 -2144 3923 3886 3818 3781 3713 3852 3747 507 1150 500 2840 5 1 101414285 3889 0.00 0.00 07 0.01 0.00 0.00 4580 20240719 -16.27 3085 20250213 24.31 4005 -4.24 20250106 3085 24.31 20250213 4580 -16.27 20240719 3085 24.31 20250213 0.01 N 432320 500 507 억 285611 N N 382 N 00 N
32 20250325 101317 55 60.00 KOSPI 리츠 N N N Y 60 N 3835 -15 5 -0.39 12756150 3334 9.52 3850 3850 3810 5000 2695 3850 3826.08 0.28 0 -720 3923 3886 3818 3781 3713 3852 3747 507 1150 500 2840 5 1 101414285 3889 0.00 0.00 07 0.00 0.00 0.00 4580 20240719 -16.27 3085 20250213 24.31 4005 -4.24 20250106 3085 24.31 20250213 4580 -16.27 20240719 3085 24.31 20250213 0.01 N 432320 500 507 억 285611 N N 382 N 00 N
33 20250325 091318 55 60.00 KOSPI 리츠 N N N Y 60 N 3830 -20 5 -0.52 2681300 698 1.99 3850 3850 3830 5000 2695 3850 3841.40 0.28 0 -147 3923 3886 3818 3781 3713 3852 3747 507 1150 500 2840 5 1 101414285 3884 0.00 0.00 07 0.00 0.00 0.00 4580 20240719 -16.38 3085 20250213 24.15 4005 -4.37 20250106 3085 24.15 20250213 4580 -16.38 20240719 3085 24.15 20250213 0.01 N 432320 500 507 억 285611 N N 382 N 00 N
34 20250324 161302 55 60.00 KOSPI 리츠 N N N Y 60 N 3850 -5 5 -0.13 133965510 35009 84.53 3855 3855 3750 5010 2700 3855 3826.60 0.29 0 -2044 3885 3870 3840 3825 3795 3877 3832 507 1155 500 2850 5 1 101414285 3904 0.00 0.00 07 0.03 0.00 0.00 4580 20240719 -15.94 3085 20250213 24.80 4005 -3.87 20250106 3085 24.80 20250213 4580 -15.94 20240719 3085 24.80 20250213 0.01 N 432320 500 507 억 289169 N N 382 N 00 N
35 20250324 151312 55 60.00 KOSPI 리츠 N N N Y 60 N 3845 -10 5 -0.26 122902600 32132 77.58 3855 3855 3750 5010 2700 3855 3824.93 0.29 0 -1673 3885 3870 3840 3825 3795 3877 3832 507 1155 500 2850 5 1 101414285 3899 0.00 0.00 07 0.03 0.00 0.00 4580 20240719 -16.05 3085 20250213 24.64 4005 -4.00 20250106 3085 24.64 20250213 4580 -16.05 20240719 3085 24.64 20250213 0.01 N 432320 500 507 억 289169 N N 340 N 00 N
36 20250324 141313 55 60.00 KOSPI 리츠 N N N Y 60 N 3820 -35 5 -0.91 92526610 24213 58.46 3855 3855 3750 5010 2700 3855 3821.36 0.29 0 1469 3885 3870 3840 3825 3795 3877 3832 507 1155 500 2850 5 1 101414285 3874 0.00 0.00 07 0.02 0.00 0.00 4580 20240719 -16.59 3085 20250213 23.82 4005 -4.62 20250106 3085 23.82 20250213 4580 -16.59 20240719 3085 23.82 20250213 0.01 N 432320 500 507 억 289169 N N 340 N 00 N
37 20250324 131313 55 60.00 KOSPI 리츠 N N N Y 60 N 3810 -45 5 -1.17 74252255 19444 46.95 3855 3855 3750 5010 2700 3855 3818.77 0.29 0 2562 3885 3870 3840 3825 3795 3877 3832 507 1155 500 2850 5 1 101414285 3864 0.00 0.00 07 0.02 0.00 0.00 4580 20240719 -16.81 3085 20250213 23.50 4005 -4.87 20250106 3085 23.50 20250213 4580 -16.81 20240719 3085 23.50 20250213 0.01 N 432320 500 507 억 289169 N N 340 N 00 N
38 20250324 121311 55 60.00 KOSPI 리츠 N N N Y 60 N 3825 -30 5 -0.78 61106785 16000 38.63 3855 3855 3750 5010 2700 3855 3819.17 0.29 0 1364 3885 3870 3840 3825 3795 3877 3832 507 1155 500 2850 5 1 101414285 3879 0.00 0.00 07 0.02 0.00 0.00 4580 20240719 -16.48 3085 20250213 23.99 4005 -4.49 20250106 3085 23.99 20250213 4580 -16.48 20240719 3085 23.99 20250213 0.01 N 432320 500 507 억 289169 N N 340 N 00 N
39 20250324 111310 55 60.00 KOSPI 리츠 N N N Y 60 N 3825 -30 5 -0.78 47446915 12427 30.00 3855 3855 3750 5010 2700 3855 3818.05 0.29 0 1337 3885 3870 3840 3825 3795 3877 3832 507 1155 500 2850 5 1 101414285 3879 0.00 0.00 07 0.01 0.00 0.00 4580 20240719 -16.48 3085 20250213 23.99 4005 -4.49 20250106 3085 23.99 20250213 4580 -16.48 20240719 3085 23.99 20250213 0.01 N 432320 500 507 억 289169 N N 340 N 00 N
40 20250324 101306 55 60.00 KOSPI 리츠 N N N Y 60 N 3810 -45 5 -1.17 21157165 5555 13.41 3855 3855 3750 5010 2700 3855 3808.67 0.29 0 1172 3885 3870 3840 3825 3795 3877 3832 507 1155 500 2850 5 1 101414285 3864 0.00 0.00 07 0.01 0.00 0.00 4580 20240719 -16.81 3085 20250213 23.50 4005 -4.87 20250106 3085 23.50 20250213 4580 -16.81 20240719 3085 23.50 20250213 0.01 N 432320 500 507 억 289169 N N 340 N 00 N
41 20250324 091309 55 60.00 KOSPI 리츠 N N N Y 60 N 3805 -50 5 -1.30 5842360 1537 3.71 3855 3855 3750 5010 2700 3855 3801.15 0.29 0 -32 3885 3870 3840 3825 3795 3877 3832 507 1155 500 2850 5 1 101414285 3859 0.00 0.00 07 0.00 0.00 0.00 4580 20240719 -16.92 3085 20250213 23.34 4005 -4.99 20250106 3085 23.34 20250213 4580 -16.92 20240719 3085 23.34 20250213 0.01 N 432320 500 507 억 289169 N N 340 N 00 N
42 20250321 161324 55 60.00 KOSPI 리츠 N N N Y 60 N 3855 0 3 0.00 158889179 41418 101.54 3855 3855 3810 5010 2700 3855 3836.23 0.29 0 -4716 3901 3877 3846 3822 3791 3890 3835 507 1155 500 2850 5 1 101414285 3910 0.00 0.00 07 0.04 0.00 0.00 4580 20240719 -15.83 3085 20250213 24.96 4005 -3.75 20250106 3085 24.96 20250213 4580 -15.83 20240719 3085 24.96 20250213 0.01 N 432320 500 507 억 294357 N N 340 N 00 N
43 20250321 151310 55 60.00 KOSPI 리츠 N N N Y 60 N 3845 -10 5 -0.26 108334969 28288 69.35 3855 3855 3810 5010 2700 3855 3829.71 0.29 0 -4355 3901 3877 3846 3822 3791 3890 3835 507 1155 500 2850 5 1 101414285 3899 0.00 0.00 07 0.03 0.00 0.00 4580 20240719 -16.05 3085 20250213 24.64 4005 -4.00 20250106 3085 24.64 20250213 4580 -16.05 20240719 3085 24.64 20250213 0.01 N 432320 500 507 억 294357 N N 0 N 00 N
44 20250321 141311 55 60.00 KOSPI 리츠 N N N Y 60 N 3825 -30 5 -0.78 81356519 21257 52.11 3855 3855 3810 5010 2700 3855 3827.28 0.29 0 -1082 3901 3877 3846 3822 3791 3890 3835 507 1155 500 2850 5 1 101414285 3879 0.00 0.00 07 0.02 0.00 0.00 4580 20240719 -16.48 3085 20250213 23.99 4005 -4.49 20250106 3085 23.99 20250213 4580 -16.48 20240719 3085 23.99 20250213 0.01 N 432320 500 507 억 294357 N N 0 N 00 N

5
432320/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,9 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250326,0,101414285,0,389937925825,0.00
20250325,0,101414285,0,390444997250,0.00
20250324,0,101414285,0,390444997250,0.00
20250321,0,101414285,0,390952068675,0.00
20250320,0,101414285,0,390952068675,0.00
20250319,0,101414285,0,390444997250,0.00
20250318,0,101414285,0,388416711550,0.00
20250317,0,101414285,0,381317711600,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250326 0 101414285 0 389937925825 0.00
3 20250325 0 101414285 0 390444997250 0.00
4 20250324 0 101414285 0 390444997250 0.00
5 20250321 0 101414285 0 390952068675 0.00
6 20250320 0 101414285 0 390952068675 0.00
7 20250319 0 101414285 0 390444997250 0.00
8 20250318 0 101414285 0 388416711550 0.00
9 20250317 0 101414285 0 381317711600 0.00

1
432320/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250317,3855,3685,3870,3680,268840,1024837905,00,0.00,N,2,170,
20250310,3685,3790,3800,3550,319469,1168809443,00,0.00,N,5,-105,
20250304,3790,3620,3845,3620,332868,1255345790,00,0.00,N,2,40,
20250224,3750,3550,3900,3480,443404,1635358995,00,0.00,N,2,230,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250317 3855 3685 3870 3680 268840 1024837905 00 0.00 N 2 170
3 20250310 3685 3790 3800 3550 319469 1168809443 00 0.00 N 5 -105
4 20250304 3790 3620 3845 3620 332868 1255345790 00 0.00 N 2 40
5 20250224 3750 3550 3900 3480 443404 1635358995 00 0.00 N 2 230