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

766
448780/min/candle-20250324.csv Normal file
View File

@@ -0,0 +1,766 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250324,214400,2370,2370,2370,2370,2370,1
20250324,214300,2370,2370,2370,2370,2370,0
20250324,214200,2370,2370,2370,2370,2370,0
20250324,214100,2370,2370,2370,2370,2370,0
20250324,214000,2370,2370,2370,2370,2370,0
20250324,213900,2370,2370,2370,2370,2370,0
20250324,213800,2370,2370,2370,2370,2370,0
20250324,213700,2370,2370,2370,2370,2370,0
20250324,213600,2370,2370,2370,2370,2370,0
20250324,213500,2370,2370,2370,2370,2370,0
20250324,213400,2370,2370,2370,2370,2370,0
20250324,213300,2370,2370,2370,2370,2370,0
20250324,213200,2370,2370,2370,2370,2370,0
20250324,213100,2370,2370,2370,2370,2370,0
20250324,213000,2370,2370,2370,2370,2370,0
20250324,212900,2370,2370,2370,2370,2370,0
20250324,212800,2370,2370,2370,2370,2370,0
20250324,212700,2370,2370,2370,2370,2370,0
20250324,212600,2370,2370,2370,2370,2370,0
20250324,212500,2370,2370,2370,2370,2370,0
20250324,212400,2370,2370,2370,2370,2370,0
20250324,212300,2370,2370,2370,2370,2370,0
20250324,212200,2370,2370,2370,2370,2370,0
20250324,212100,2370,2370,2370,2370,2370,0
20250324,212000,2370,2370,2370,2370,2370,0
20250324,211900,2370,2370,2370,2370,2370,0
20250324,211800,2370,2370,2370,2370,2370,0
20250324,211700,2370,2370,2370,2370,2370,0
20250324,211600,2370,2370,2370,2370,2370,0
20250324,211500,2370,2370,2370,2370,2370,0
20250324,211400,2370,2370,2370,2370,2370,1
20250324,211300,2370,2370,2370,2370,2370,0
20250324,211200,2370,2370,2370,2370,2370,0
20250324,211100,2370,2370,2370,2370,2370,0
20250324,211000,2370,2370,2370,2370,2370,0
20250324,210900,2370,2370,2370,2370,2370,0
20250324,210800,2370,2370,2370,2370,2370,0
20250324,210700,2370,2370,2370,2370,2370,0
20250324,210600,2370,2370,2370,2370,2370,0
20250324,210500,2370,2370,2370,2370,2370,0
20250324,210400,2370,2370,2370,2370,2370,0
20250324,210300,2370,2370,2370,2370,2370,0
20250324,210200,2370,2370,2370,2370,2370,0
20250324,210100,2370,2370,2370,2370,2370,0
20250324,210000,2370,2370,2370,2370,2370,0
20250324,205900,2370,2370,2370,2370,2370,0
20250324,205800,2370,2370,2370,2370,2370,0
20250324,205700,2370,2370,2370,2370,2370,0
20250324,205600,2370,2370,2370,2370,2370,0
20250324,205500,2370,2370,2370,2370,2370,0
20250324,205400,2370,2370,2370,2370,2370,0
20250324,205300,2370,2370,2370,2370,2370,0
20250324,205200,2370,2370,2370,2370,2370,0
20250324,205100,2370,2370,2370,2370,2370,0
20250324,205000,2370,2370,2370,2370,2370,0
20250324,204900,2370,2370,2370,2370,2370,0
20250324,204800,2370,2370,2370,2370,2370,0
20250324,204700,2370,2370,2370,2370,2370,0
20250324,204600,2370,2370,2370,2370,2370,0
20250324,204500,2370,2370,2370,2370,2370,0
20250324,204400,2370,2370,2370,2370,2370,1
20250324,204300,2370,2370,2370,2370,2370,0
20250324,204200,2370,2370,2370,2370,2370,0
20250324,204100,2370,2370,2370,2370,2370,0
20250324,204000,2370,2370,2370,2370,2370,0
20250324,203900,2370,2370,2370,2370,2370,0
20250324,203800,2370,2370,2370,2370,2370,0
20250324,203700,2370,2370,2370,2370,2370,0
20250324,203600,2370,2370,2370,2370,2370,0
20250324,203500,2370,2370,2370,2370,2370,0
20250324,203400,2370,2370,2370,2370,2370,0
20250324,203300,2370,2370,2370,2370,2370,0
20250324,203200,2370,2370,2370,2370,2370,0
20250324,203100,2370,2370,2370,2370,2370,0
20250324,203000,2370,2370,2370,2370,2370,0
20250324,202900,2370,2370,2370,2370,2370,0
20250324,202800,2370,2370,2370,2370,2370,0
20250324,202700,2370,2370,2370,2370,2370,0
20250324,202600,2370,2370,2370,2370,2370,0
20250324,202500,2370,2370,2370,2370,2370,0
20250324,202400,2370,2370,2370,2370,2370,0
20250324,202300,2370,2370,2370,2370,2370,0
20250324,202200,2370,2370,2370,2370,2370,0
20250324,202100,2370,2370,2370,2370,2370,0
20250324,202000,2370,2370,2370,2370,2370,0
20250324,201900,2370,2370,2370,2370,2370,0
20250324,201800,2370,2370,2370,2370,2370,0
20250324,201700,2370,2370,2370,2370,2370,0
20250324,201600,2370,2370,2370,2370,2370,0
20250324,201500,2370,2370,2370,2370,2370,0
20250324,201400,2370,2370,2370,2370,2370,1
20250324,201300,2370,2370,2370,2370,2370,0
20250324,201200,2370,2370,2370,2370,2370,0
20250324,201100,2370,2370,2370,2370,2370,0
20250324,201000,2370,2370,2370,2370,2370,0
20250324,200900,2370,2370,2370,2370,2370,0
20250324,200800,2370,2370,2370,2370,2370,0
20250324,200700,2370,2370,2370,2370,2370,0
20250324,200600,2370,2370,2370,2370,2370,0
20250324,200500,2370,2370,2370,2370,2370,0
20250324,200400,2370,2370,2370,2370,2370,0
20250324,200300,2370,2370,2370,2370,2370,0
20250324,200200,2370,2370,2370,2370,2370,0
20250324,200100,2370,2370,2370,2370,2370,0
20250324,200000,2370,2370,2370,2370,2370,0
20250324,195900,2370,2370,2370,2370,2370,0
20250324,195800,2370,2370,2370,2370,2370,0
20250324,195700,2370,2370,2370,2370,2370,0
20250324,195600,2370,2370,2370,2370,2370,0
20250324,195500,2370,2370,2370,2370,2370,0
20250324,195400,2370,2370,2370,2370,2370,0
20250324,195300,2370,2370,2370,2370,2370,0
20250324,195200,2370,2370,2370,2370,2370,0
20250324,195100,2370,2370,2370,2370,2370,0
20250324,195000,2370,2370,2370,2370,2370,0
20250324,194900,2370,2370,2370,2370,2370,0
20250324,194800,2370,2370,2370,2370,2370,0
20250324,194700,2370,2370,2370,2370,2370,0
20250324,194600,2370,2370,2370,2370,2370,0
20250324,194500,2370,2370,2370,2370,2370,0
20250324,194400,2370,2370,2370,2370,2370,1
20250324,194300,2370,2370,2370,2370,2370,0
20250324,194200,2370,2370,2370,2370,2370,0
20250324,194100,2370,2370,2370,2370,2370,0
20250324,194000,2370,2370,2370,2370,2370,0
20250324,193900,2370,2370,2370,2370,2370,0
20250324,193800,2370,2370,2370,2370,2370,0
20250324,193700,2370,2370,2370,2370,2370,0
20250324,193600,2370,2370,2370,2370,2370,0
20250324,193500,2370,2370,2370,2370,2370,0
20250324,193400,2370,2370,2370,2370,2370,0
20250324,193300,2370,2370,2370,2370,2370,0
20250324,193200,2370,2370,2370,2370,2370,0
20250324,193100,2370,2370,2370,2370,2370,0
20250324,193000,2370,2370,2370,2370,2370,0
20250324,192900,2370,2370,2370,2370,2370,0
20250324,192800,2370,2370,2370,2370,2370,0
20250324,192700,2370,2370,2370,2370,2370,0
20250324,192600,2370,2370,2370,2370,2370,0
20250324,192500,2370,2370,2370,2370,2370,0
20250324,192400,2370,2370,2370,2370,2370,0
20250324,192300,2370,2370,2370,2370,2370,0
20250324,192200,2370,2370,2370,2370,2370,0
20250324,192100,2370,2370,2370,2370,2370,0
20250324,192000,2370,2370,2370,2370,2370,0
20250324,191900,2370,2370,2370,2370,2370,0
20250324,191800,2370,2370,2370,2370,2370,0
20250324,191700,2370,2370,2370,2370,2370,0
20250324,191600,2370,2370,2370,2370,2370,0
20250324,191500,2370,2370,2370,2370,2370,0
20250324,191400,2370,2370,2370,2370,2370,1
20250324,191300,2370,2370,2370,2370,2370,0
20250324,191200,2370,2370,2370,2370,2370,0
20250324,191100,2370,2370,2370,2370,2370,0
20250324,191000,2370,2370,2370,2370,2370,0
20250324,190900,2370,2370,2370,2370,2370,0
20250324,190800,2370,2370,2370,2370,2370,0
20250324,190700,2370,2370,2370,2370,2370,0
20250324,190600,2370,2370,2370,2370,2370,0
20250324,190500,2370,2370,2370,2370,2370,0
20250324,190400,2370,2370,2370,2370,2370,0
20250324,190300,2370,2370,2370,2370,2370,0
20250324,190200,2370,2370,2370,2370,2370,0
20250324,190100,2370,2370,2370,2370,2370,0
20250324,190000,2370,2370,2370,2370,2370,0
20250324,185900,2370,2370,2370,2370,2370,0
20250324,185800,2370,2370,2370,2370,2370,0
20250324,185700,2370,2370,2370,2370,2370,0
20250324,185600,2370,2370,2370,2370,2370,0
20250324,185500,2370,2370,2370,2370,2370,0
20250324,185400,2370,2370,2370,2370,2370,0
20250324,185300,2370,2370,2370,2370,2370,0
20250324,185200,2370,2370,2370,2370,2370,0
20250324,185100,2370,2370,2370,2370,2370,0
20250324,185000,2370,2370,2370,2370,2370,0
20250324,184900,2370,2370,2370,2370,2370,0
20250324,184800,2370,2370,2370,2370,2370,0
20250324,184700,2370,2370,2370,2370,2370,0
20250324,184600,2370,2370,2370,2370,2370,0
20250324,184500,2370,2370,2370,2370,2370,0
20250324,184400,2370,2370,2370,2370,2370,1
20250324,184300,2370,2370,2370,2370,2370,0
20250324,184200,2370,2370,2370,2370,2370,0
20250324,184100,2370,2370,2370,2370,2370,0
20250324,184000,2370,2370,2370,2370,2370,0
20250324,183900,2370,2370,2370,2370,2370,0
20250324,183800,2370,2370,2370,2370,2370,0
20250324,183700,2370,2370,2370,2370,2370,0
20250324,183600,2370,2370,2370,2370,2370,0
20250324,183500,2370,2370,2370,2370,2370,0
20250324,183400,2370,2370,2370,2370,2370,0
20250324,183300,2370,2370,2370,2370,2370,0
20250324,183200,2370,2370,2370,2370,2370,0
20250324,183100,2370,2370,2370,2370,2370,0
20250324,183000,2370,2370,2370,2370,2370,0
20250324,182900,2370,2370,2370,2370,2370,0
20250324,182800,2370,2370,2370,2370,2370,0
20250324,182700,2370,2370,2370,2370,2370,0
20250324,182600,2370,2370,2370,2370,2370,0
20250324,182500,2370,2370,2370,2370,2370,0
20250324,182400,2370,2370,2370,2370,2370,0
20250324,182300,2370,2370,2370,2370,2370,0
20250324,182200,2370,2370,2370,2370,2370,0
20250324,182100,2370,2370,2370,2370,2370,0
20250324,182000,2370,2370,2370,2370,2370,0
20250324,181900,2370,2370,2370,2370,2370,0
20250324,181800,2370,2370,2370,2370,2370,0
20250324,181700,2370,2370,2370,2370,2370,0
20250324,181600,2370,2370,2370,2370,2370,0
20250324,181500,2370,2370,2370,2370,2370,0
20250324,181400,2370,2370,2370,2370,2370,1
20250324,181300,2370,2370,2370,2370,2370,0
20250324,181200,2370,2370,2370,2370,2370,0
20250324,181100,2370,2370,2370,2370,2370,0
20250324,181000,2370,2370,2370,2370,2370,0
20250324,180900,2370,2370,2370,2370,2370,0
20250324,180800,2370,2370,2370,2370,2370,0
20250324,180700,2370,2370,2370,2370,2370,0
20250324,180600,2370,2370,2370,2370,2370,0
20250324,180500,2370,2370,2370,2370,2370,0
20250324,180400,2370,2370,2370,2370,2370,0
20250324,180300,2370,2370,2370,2370,2370,0
20250324,180200,2370,2370,2370,2370,2370,0
20250324,180100,2370,2370,2370,2370,2370,0
20250324,180000,2370,2370,2370,2370,2370,0
20250324,175900,2370,2370,2370,2370,2370,0
20250324,175800,2370,2370,2370,2370,2370,0
20250324,175700,2370,2370,2370,2370,2370,0
20250324,175600,2370,2370,2370,2370,2370,0
20250324,175500,2370,2370,2370,2370,2370,0
20250324,175400,2370,2370,2370,2370,2370,0
20250324,175300,2370,2370,2370,2370,2370,0
20250324,175200,2370,2370,2370,2370,2370,0
20250324,175100,2370,2370,2370,2370,2370,0
20250324,175000,2370,2370,2370,2370,2370,0
20250324,174900,2370,2370,2370,2370,2370,0
20250324,174800,2370,2370,2370,2370,2370,0
20250324,174700,2370,2370,2370,2370,2370,0
20250324,174600,2370,2370,2370,2370,2370,0
20250324,174500,2370,2370,2370,2370,2370,0
20250324,174400,2370,2370,2370,2370,2370,1
20250324,174300,2370,2370,2370,2370,2370,0
20250324,174200,2370,2370,2370,2370,2370,0
20250324,174100,2370,2370,2370,2370,2370,0
20250324,174000,2370,2370,2370,2370,2370,0
20250324,173900,2370,2370,2370,2370,2370,0
20250324,173800,2370,2370,2370,2370,2370,0
20250324,173700,2370,2370,2370,2370,2370,0
20250324,173600,2370,2370,2370,2370,2370,0
20250324,173500,2370,2370,2370,2370,2370,0
20250324,173400,2370,2370,2370,2370,2370,0
20250324,173300,2370,2370,2370,2370,2370,0
20250324,173200,2370,2370,2370,2370,2370,0
20250324,173100,2370,2370,2370,2370,2370,0
20250324,173000,2370,2370,2370,2370,2370,0
20250324,172900,2370,2370,2370,2370,2370,0
20250324,172800,2370,2370,2370,2370,2370,0
20250324,172700,2370,2370,2370,2370,2370,0
20250324,172600,2370,2370,2370,2370,2370,0
20250324,172500,2370,2370,2370,2370,2370,0
20250324,172400,2370,2370,2370,2370,2370,0
20250324,172300,2370,2370,2370,2370,2370,0
20250324,172200,2370,2370,2370,2370,2370,0
20250324,172100,2370,2370,2370,2370,2370,0
20250324,172000,2370,2370,2370,2370,2370,0
20250324,171900,2370,2370,2370,2370,2370,0
20250324,171800,2370,2370,2370,2370,2370,0
20250324,171700,2370,2370,2370,2370,2370,0
20250324,171600,2370,2370,2370,2370,2370,0
20250324,171500,2370,2370,2370,2370,2370,0
20250324,171400,2370,2370,2370,2370,2370,1
20250324,171300,2370,2370,2370,2370,2370,0
20250324,171200,2370,2370,2370,2370,2370,0
20250324,171100,2370,2370,2370,2370,2370,0
20250324,171000,2370,2370,2370,2370,2370,0
20250324,170900,2370,2370,2370,2370,2370,0
20250324,170800,2370,2370,2370,2370,2370,0
20250324,170700,2370,2370,2370,2370,2370,0
20250324,170600,2370,2370,2370,2370,2370,0
20250324,170500,2370,2370,2370,2370,2370,0
20250324,170400,2370,2370,2370,2370,2370,0
20250324,170300,2370,2370,2370,2370,2370,0
20250324,170200,2370,2370,2370,2370,2370,0
20250324,170100,2370,2370,2370,2370,2370,0
20250324,170000,2370,2370,2370,2370,2370,0
20250324,165900,2370,2370,2370,2370,2370,0
20250324,165800,2370,2370,2370,2370,2370,0
20250324,165700,2370,2370,2370,2370,2370,0
20250324,165600,2370,2370,2370,2370,2370,0
20250324,165500,2370,2370,2370,2370,2370,0
20250324,165400,2370,2370,2370,2370,2370,0
20250324,165300,2370,2370,2370,2370,2370,0
20250324,165200,2370,2370,2370,2370,2370,0
20250324,165100,2370,2370,2370,2370,2370,0
20250324,165000,2370,2370,2370,2370,2370,0
20250324,164900,2370,2370,2370,2370,2370,0
20250324,164800,2370,2370,2370,2370,2370,0
20250324,164700,2370,2370,2370,2370,2370,0
20250324,164600,2370,2370,2370,2370,2370,0
20250324,164500,2370,2370,2370,2370,2370,0
20250324,164400,2370,2370,2370,2370,2370,1
20250324,164300,2370,2370,2370,2370,2370,0
20250324,164200,2370,2370,2370,2370,2370,0
20250324,164100,2370,2370,2370,2370,2370,0
20250324,164000,2370,2370,2370,2370,2370,0
20250324,163900,2370,2370,2370,2370,2370,0
20250324,163800,2370,2370,2370,2370,2370,0
20250324,163700,2370,2370,2370,2370,2370,0
20250324,163600,2370,2370,2370,2370,2370,0
20250324,163500,2370,2370,2370,2370,2370,0
20250324,163400,2370,2370,2370,2370,2370,0
20250324,163300,2370,2370,2370,2370,2370,0
20250324,163200,2370,2370,2370,2370,2370,0
20250324,163100,2370,2370,2370,2370,2370,0
20250324,163000,2370,2370,2370,2370,2370,0
20250324,162900,2370,2370,2370,2370,2370,0
20250324,162800,2370,2370,2370,2370,2370,0
20250324,162700,2370,2370,2370,2370,2370,0
20250324,162600,2370,2370,2370,2370,2370,0
20250324,162500,2370,2370,2370,2370,2370,0
20250324,162400,2370,2370,2370,2370,2370,0
20250324,162300,2370,2370,2370,2370,2370,0
20250324,162200,2370,2370,2370,2370,2370,0
20250324,162100,2370,2370,2370,2370,2370,0
20250324,162000,2370,2370,2370,2370,2370,0
20250324,161900,2370,2370,2370,2370,2370,0
20250324,161800,2370,2370,2370,2370,2370,0
20250324,161700,2370,2370,2370,2370,2370,0
20250324,161600,2370,2370,2370,2370,2370,0
20250324,161500,2370,2370,2370,2370,2370,0
20250324,161400,2370,2370,2370,2370,2370,1
20250324,161300,2370,2370,2370,2370,2370,0
20250324,161200,2370,2370,2370,2370,2370,0
20250324,161100,2370,2370,2370,2370,2370,0
20250324,161000,2370,2370,2370,2370,2370,0
20250324,160900,2370,2370,2370,2370,2370,0
20250324,160800,2370,2370,2370,2370,2370,0
20250324,160700,2370,2370,2370,2370,2370,0
20250324,160600,2370,2370,2370,2370,2370,0
20250324,160500,2370,2370,2370,2370,2370,0
20250324,160400,2370,2370,2370,2370,2370,0
20250324,160300,2370,2370,2370,2370,2370,0
20250324,160200,2370,2370,2370,2370,2370,0
20250324,160100,2370,2370,2370,2370,2370,0
20250324,160000,2370,2370,2370,2370,2370,0
20250324,155900,2370,2370,2370,2370,2370,0
20250324,155800,2370,2370,2370,2370,2370,0
20250324,155700,2370,2370,2370,2370,2370,0
20250324,155600,2370,2370,2370,2370,2370,0
20250324,155500,2370,2370,2370,2370,2370,0
20250324,155400,2370,2370,2370,2370,2370,0
20250324,155300,2370,2370,2370,2370,2370,0
20250324,155200,2370,2370,2370,2370,2370,0
20250324,155100,2370,2370,2370,2370,2370,0
20250324,155000,2370,2370,2370,2370,2370,0
20250324,154900,2370,2370,2370,2370,2370,0
20250324,154800,2370,2370,2370,2370,2370,0
20250324,154700,2370,2370,2370,2370,2370,0
20250324,154600,2370,2370,2370,2370,2370,0
20250324,154500,2370,2370,2370,2370,2370,0
20250324,154400,2370,2370,2370,2370,2370,1
20250324,154300,2370,2370,2370,2370,2370,0
20250324,154200,2370,2370,2370,2370,2370,0
20250324,154100,2370,2370,2370,2370,2370,0
20250324,154000,2370,2370,2370,2370,2370,0
20250324,153900,2370,2370,2370,2370,2370,0
20250324,153800,2370,2370,2370,2370,2370,0
20250324,153700,2370,2370,2370,2370,2370,0
20250324,153600,2370,2370,2370,2370,2370,0
20250324,153500,2370,2370,2370,2370,2370,0
20250324,153400,2370,2370,2370,2370,2370,0
20250324,153300,2370,2370,2370,2370,2370,0
20250324,153200,2370,2370,2370,2370,2370,0
20250324,153100,2370,2370,2370,2370,2370,0
20250324,153000,2370,2370,2370,2370,2370,0
20250324,152900,2370,2370,2370,2370,2370,0
20250324,152800,2370,2370,2370,2370,2370,0
20250324,152700,2370,2370,2370,2370,2370,0
20250324,152600,2370,2370,2370,2370,2370,0
20250324,152500,2370,2370,2370,2370,2370,0
20250324,152400,2370,2370,2370,2370,2370,0
20250324,152300,2370,2370,2370,2370,2370,0
20250324,152200,2370,2370,2370,2370,2370,0
20250324,152100,2370,2370,2370,2370,2370,0
20250324,152000,2370,2370,2370,2370,2370,0
20250324,151900,2370,2370,2370,2370,2370,0
20250324,151800,2370,2370,2370,2370,2370,0
20250324,151700,2370,2370,2370,2370,2370,0
20250324,151600,2370,2370,2370,2370,2370,0
20250324,151500,2370,2370,2370,2370,2370,0
20250324,151400,2370,2370,2370,2370,2370,0
20250324,151300,2370,2370,2370,2370,2370,0
20250324,151200,2370,2370,2370,2370,2370,0
20250324,151100,2370,2370,2370,2370,2370,0
20250324,151000,2370,2370,2370,2370,2370,0
20250324,150900,2370,2370,2370,2370,2370,0
20250324,150800,2370,2370,2370,2370,2370,0
20250324,150700,2370,2370,2370,2370,2370,0
20250324,150600,2370,2370,2370,2370,2370,0
20250324,150500,2370,2370,2370,2370,2370,0
20250324,150400,2370,2370,2370,2370,2370,0
20250324,150300,2370,2370,2370,2370,2370,0
20250324,150200,2370,2370,2370,2370,2370,0
20250324,150100,2370,2370,2370,2370,2370,0
20250324,150000,2370,2370,2370,2370,2370,0
20250324,145900,2370,2370,2370,2370,2370,0
20250324,145800,2370,2370,2370,2370,2370,0
20250324,145700,2370,2370,2370,2370,2370,0
20250324,145600,2370,2370,2370,2370,2370,0
20250324,145500,2370,2370,2370,2370,2370,0
20250324,145400,2370,2370,2370,2370,2370,0
20250324,145300,2370,2370,2370,2370,2370,0
20250324,145200,2370,2370,2370,2370,2370,0
20250324,145100,2370,2370,2370,2370,2370,0
20250324,145000,2370,2370,2370,2370,2370,0
20250324,144900,2370,2370,2370,2370,2370,0
20250324,144800,2370,2370,2370,2370,2370,0
20250324,144700,2370,2370,2370,2370,2370,0
20250324,144600,2370,2370,2370,2370,2370,0
20250324,144500,2370,2370,2370,2370,2370,0
20250324,144400,2370,2370,2370,2370,2370,0
20250324,144300,2370,2370,2370,2370,2370,0
20250324,144200,2370,2370,2370,2370,2370,0
20250324,144100,2370,2370,2370,2370,2370,0
20250324,144000,2370,2370,2370,2370,2370,0
20250324,143900,2370,2370,2370,2370,2370,0
20250324,143800,2370,2370,2370,2370,2370,0
20250324,143700,2370,2370,2370,2370,2370,0
20250324,143600,2370,2370,2370,2370,2370,0
20250324,143500,2370,2370,2370,2370,2370,0
20250324,143400,2370,2370,2370,2370,2370,0
20250324,143300,2370,2370,2370,2370,2370,0
20250324,143200,2370,2370,2370,2370,2370,0
20250324,143100,2370,2370,2370,2370,2370,0
20250324,143000,2370,2370,2370,2370,2370,0
20250324,142900,2370,2370,2370,2370,2370,0
20250324,142800,2370,2370,2370,2370,2370,0
20250324,142700,2370,2370,2370,2370,2370,0
20250324,142600,2370,2370,2370,2370,2370,0
20250324,142500,2370,2370,2370,2370,2370,0
20250324,142400,2370,2370,2370,2370,2370,0
20250324,142300,2370,2370,2370,2370,2370,0
20250324,142200,2370,2370,2370,2370,2370,0
20250324,142100,2370,2370,2370,2370,2370,0
20250324,142000,2370,2370,2370,2370,2370,0
20250324,141900,2370,2370,2370,2370,2370,0
20250324,141800,2370,2370,2370,2370,2370,0
20250324,141700,2370,2370,2370,2370,2370,0
20250324,141600,2370,2370,2370,2370,2370,0
20250324,141500,2370,2370,2370,2370,2370,0
20250324,141400,2370,2370,2370,2370,2370,0
20250324,141300,2370,2370,2370,2370,2370,0
20250324,141200,2370,2370,2370,2370,2370,0
20250324,141100,2370,2370,2370,2370,2370,0
20250324,141000,2370,2370,2370,2370,2370,0
20250324,140900,2370,2370,2370,2370,2370,0
20250324,140800,2370,2370,2370,2370,2370,0
20250324,140700,2370,2370,2370,2370,2370,0
20250324,140600,2370,2370,2370,2370,2370,0
20250324,140500,2370,2370,2370,2370,2370,0
20250324,140400,2370,2370,2370,2370,2370,0
20250324,140300,2370,2370,2370,2370,2370,0
20250324,140200,2370,2370,2370,2370,2370,0
20250324,140100,2370,2370,2370,2370,2370,0
20250324,140000,2370,2370,2370,2370,2370,0
20250324,135900,2370,2370,2370,2370,2370,0
20250324,135800,2370,2370,2370,2370,2370,0
20250324,135700,2370,2370,2370,2370,2370,0
20250324,135600,2370,2370,2370,2370,2370,0
20250324,135500,2370,2370,2370,2370,2370,0
20250324,135400,2370,2370,2370,2370,2370,0
20250324,135300,2370,2370,2370,2370,2370,0
20250324,135200,2370,2370,2370,2370,2370,0
20250324,135100,2370,2370,2370,2370,2370,0
20250324,135000,2370,2370,2370,2370,2370,0
20250324,134900,2370,2370,2370,2370,2370,0
20250324,134800,2370,2370,2370,2370,2370,0
20250324,134700,2370,2370,2370,2370,2370,0
20250324,134600,2370,2370,2370,2370,2370,0
20250324,134500,2370,2370,2370,2370,2370,0
20250324,134400,2370,2370,2370,2370,2370,0
20250324,134300,2370,2370,2370,2370,2370,0
20250324,134200,2370,2370,2370,2370,2370,0
20250324,134100,2370,2370,2370,2370,2370,0
20250324,134000,2370,2370,2370,2370,2370,0
20250324,133900,2370,2370,2370,2370,2370,0
20250324,133800,2370,2370,2370,2370,2370,0
20250324,133700,2370,2370,2370,2370,2370,0
20250324,133600,2370,2370,2370,2370,2370,0
20250324,133500,2370,2370,2370,2370,2370,0
20250324,133400,2370,2370,2370,2370,2370,0
20250324,133300,2370,2370,2370,2370,2370,0
20250324,133200,2370,2370,2370,2370,2370,0
20250324,133100,2370,2370,2370,2370,2370,0
20250324,133000,2370,2370,2370,2370,2370,0
20250324,132900,2370,2370,2370,2370,2370,0
20250324,132800,2370,2370,2370,2370,2370,0
20250324,132700,2370,2370,2370,2370,2370,0
20250324,132600,2370,2370,2370,2370,2370,0
20250324,132500,2370,2370,2370,2370,2370,0
20250324,132400,2370,2370,2370,2370,2370,0
20250324,132300,2370,2370,2370,2370,2370,0
20250324,132200,2370,2370,2370,2370,2370,0
20250324,132100,2370,2370,2370,2370,2370,0
20250324,132000,2370,2370,2370,2370,2370,0
20250324,131900,2370,2370,2370,2370,2370,0
20250324,131800,2370,2370,2370,2370,2370,0
20250324,131700,2370,2370,2370,2370,2370,0
20250324,131600,2370,2370,2370,2370,2370,0
20250324,131500,2370,2370,2370,2370,2370,0
20250324,131400,2370,2370,2370,2370,2370,0
20250324,131300,2370,2370,2370,2370,2370,0
20250324,131200,2370,2370,2370,2370,2370,0
20250324,131100,2370,2370,2370,2370,2370,0
20250324,131000,2370,2370,2370,2370,2370,0
20250324,130900,2370,2370,2370,2370,2370,0
20250324,130800,2370,2370,2370,2370,2370,0
20250324,130700,2370,2370,2370,2370,2370,0
20250324,130600,2370,2370,2370,2370,2370,0
20250324,130500,2370,2370,2370,2370,2370,0
20250324,130400,2370,2370,2370,2370,2370,0
20250324,130300,2370,2370,2370,2370,2370,0
20250324,130200,2370,2370,2370,2370,2370,0
20250324,130100,2370,2370,2370,2370,2370,0
20250324,130000,2370,2370,2370,2370,2370,0
20250324,125900,2370,2370,2370,2370,2370,0
20250324,125800,2370,2370,2370,2370,2370,0
20250324,125700,2370,2370,2370,2370,2370,0
20250324,125600,2370,2370,2370,2370,2370,0
20250324,125500,2370,2370,2370,2370,2370,0
20250324,125400,2370,2370,2370,2370,2370,0
20250324,125300,2370,2370,2370,2370,2370,0
20250324,125200,2370,2370,2370,2370,2370,0
20250324,125100,2370,2370,2370,2370,2370,0
20250324,125000,2370,2370,2370,2370,2370,0
20250324,124900,2370,2370,2370,2370,2370,0
20250324,124800,2370,2370,2370,2370,2370,0
20250324,124700,2370,2370,2370,2370,2370,0
20250324,124600,2370,2370,2370,2370,2370,0
20250324,124500,2370,2370,2370,2370,2370,0
20250324,124400,2370,2370,2370,2370,2370,0
20250324,124300,2370,2370,2370,2370,2370,0
20250324,124200,2370,2370,2370,2370,2370,0
20250324,124100,2370,2370,2370,2370,2370,0
20250324,124000,2370,2370,2370,2370,2370,0
20250324,123900,2370,2370,2370,2370,2370,0
20250324,123800,2370,2370,2370,2370,2370,0
20250324,123700,2370,2370,2370,2370,2370,0
20250324,123600,2370,2370,2370,2370,2370,0
20250324,123500,2370,2370,2370,2370,2370,0
20250324,123400,2370,2370,2370,2370,2370,0
20250324,123300,2370,2370,2370,2370,2370,0
20250324,123200,2370,2370,2370,2370,2370,0
20250324,123100,2370,2370,2370,2370,2370,0
20250324,123000,2370,2370,2370,2370,2370,0
20250324,122900,2370,2370,2370,2370,2370,0
20250324,122800,2370,2370,2370,2370,2370,0
20250324,122700,2370,2370,2370,2370,2370,0
20250324,122600,2370,2370,2370,2370,2370,0
20250324,122500,2370,2370,2370,2370,2370,0
20250324,122400,2370,2370,2370,2370,2370,0
20250324,122300,2370,2370,2370,2370,2370,0
20250324,122200,2370,2370,2370,2370,2370,0
20250324,122100,2370,2370,2370,2370,2370,0
20250324,122000,2370,2370,2370,2370,2370,0
20250324,121900,2370,2370,2370,2370,2370,0
20250324,121800,2370,2370,2370,2370,2370,0
20250324,121700,2370,2370,2370,2370,2370,0
20250324,121600,2370,2370,2370,2370,2370,0
20250324,121500,2370,2370,2370,2370,2370,0
20250324,121400,2370,2370,2370,2370,2370,0
20250324,121300,2370,2370,2370,2370,2370,0
20250324,121200,2370,2370,2370,2370,2370,0
20250324,121100,2370,2370,2370,2370,2370,0
20250324,121000,2370,2370,2370,2370,2370,0
20250324,120900,2370,2370,2370,2370,2370,0
20250324,120800,2370,2370,2370,2370,2370,0
20250324,120700,2370,2370,2370,2370,2370,0
20250324,120600,2370,2370,2370,2370,2370,0
20250324,120500,2370,2370,2370,2370,2370,0
20250324,120400,2370,2370,2370,2370,2370,0
20250324,120300,2370,2370,2370,2370,2370,0
20250324,120200,2370,2370,2370,2370,2370,0
20250324,120100,2370,2370,2370,2370,2370,0
20250324,120000,2370,2370,2370,2370,2370,0
20250324,115900,2370,2370,2370,2370,2370,0
20250324,115800,2370,2370,2370,2370,2370,0
20250324,115700,2370,2370,2370,2370,2370,0
20250324,115600,2370,2370,2370,2370,2370,0
20250324,115500,2370,2370,2370,2370,2370,0
20250324,115400,2370,2370,2370,2370,2370,0
20250324,115300,2370,2370,2370,2370,2370,0
20250324,115200,2370,2370,2370,2370,2370,0
20250324,115100,2370,2370,2370,2370,2370,0
20250324,115000,2370,2370,2370,2370,2370,0
20250324,114900,2370,2370,2370,2370,2370,0
20250324,114800,2370,2370,2370,2370,2370,0
20250324,114700,2370,2370,2370,2370,2370,0
20250324,114600,2370,2370,2370,2370,2370,0
20250324,114500,2370,2370,2370,2370,2370,0
20250324,114400,2370,2370,2370,2370,2370,0
20250324,114300,2370,2370,2370,2370,2370,0
20250324,114200,2370,2370,2370,2370,2370,0
20250324,114100,2370,2370,2370,2370,2370,0
20250324,114000,2370,2370,2370,2370,2370,0
20250324,113900,2370,2370,2370,2370,2370,0
20250324,113800,2370,2370,2370,2370,2370,0
20250324,113700,2370,2370,2370,2370,2370,0
20250324,113600,2370,2370,2370,2370,2370,0
20250324,113500,2370,2370,2370,2370,2370,0
20250324,113400,2370,2370,2370,2370,2370,0
20250324,113300,2370,2370,2370,2370,2370,0
20250324,113200,2370,2370,2370,2370,2370,0
20250324,113100,2370,2370,2370,2370,2370,0
20250324,113000,2370,2370,2370,2370,2370,0
20250324,112900,2370,2370,2370,2370,2370,0
20250324,112800,2370,2370,2370,2370,2370,0
20250324,112700,2370,2370,2370,2370,2370,0
20250324,112600,2370,2370,2370,2370,2370,0
20250324,112500,2370,2370,2370,2370,2370,0
20250324,112400,2370,2370,2370,2370,2370,0
20250324,112300,2370,2370,2370,2370,2370,0
20250324,112200,2370,2370,2370,2370,2370,0
20250324,112100,2370,2370,2370,2370,2370,0
20250324,112000,2370,2370,2370,2370,2370,0
20250324,111900,2370,2370,2370,2370,2370,0
20250324,111800,2370,2370,2370,2370,2370,0
20250324,111700,2370,2370,2370,2370,2370,0
20250324,111600,2370,2370,2370,2370,2370,0
20250324,111500,2370,2370,2370,2370,2370,0
20250324,111400,2370,2370,2370,2370,2370,0
20250324,111300,2370,2370,2370,2370,2370,0
20250324,111200,2370,2370,2370,2370,2370,0
20250324,111100,2370,2370,2370,2370,2370,0
20250324,111000,2370,2370,2370,2370,2370,0
20250324,110900,2370,2370,2370,2370,2370,0
20250324,110800,2370,2370,2370,2370,2370,0
20250324,110700,2370,2370,2370,2370,2370,0
20250324,110600,2370,2370,2370,2370,2370,0
20250324,110500,2370,2370,2370,2370,2370,0
20250324,110400,2370,2370,2370,2370,2370,0
20250324,110300,2370,2370,2370,2370,2370,0
20250324,110200,2370,2370,2370,2370,2370,0
20250324,110100,2370,2370,2370,2370,2370,0
20250324,110000,2370,2370,2370,2370,2370,0
20250324,105900,2370,2370,2370,2370,2370,0
20250324,105800,2370,2370,2370,2370,2370,0
20250324,105700,2370,2370,2370,2370,2370,0
20250324,105600,2370,2370,2370,2370,2370,0
20250324,105500,2370,2370,2370,2370,2370,0
20250324,105400,2370,2370,2370,2370,2370,0
20250324,105300,2370,2370,2370,2370,2370,0
20250324,105200,2370,2370,2370,2370,2370,0
20250324,105100,2370,2370,2370,2370,2370,0
20250324,105000,2370,2370,2370,2370,2370,0
20250324,104900,2370,2370,2370,2370,2370,0
20250324,104800,2370,2370,2370,2370,2370,0
20250324,104700,2370,2370,2370,2370,2370,0
20250324,104600,2370,2370,2370,2370,2370,0
20250324,104500,2370,2370,2370,2370,2370,0
20250324,104400,2370,2370,2370,2370,2370,0
20250324,104300,2370,2370,2370,2370,2370,0
20250324,104200,2370,2370,2370,2370,2370,0
20250324,104100,2370,2370,2370,2370,2370,0
20250324,104000,2370,2370,2370,2370,2370,0
20250324,103900,2370,2370,2370,2370,2370,0
20250324,103800,2370,2370,2370,2370,2370,0
20250324,103700,2370,2370,2370,2370,2370,0
20250324,103600,2370,2370,2370,2370,2370,0
20250324,103500,2370,2370,2370,2370,2370,0
20250324,103400,2370,2370,2370,2370,2370,0
20250324,103300,2370,2370,2370,2370,2370,0
20250324,103200,2370,2370,2370,2370,2370,0
20250324,103100,2370,2370,2370,2370,2370,0
20250324,103000,2370,2370,2370,2370,2370,0
20250324,102900,2370,2370,2370,2370,2370,0
20250324,102800,2370,2370,2370,2370,2370,0
20250324,102700,2370,2370,2370,2370,2370,0
20250324,102600,2370,2370,2370,2370,2370,0
20250324,102500,2370,2370,2370,2370,2370,0
20250324,102400,2370,2370,2370,2370,2370,0
20250324,102300,2370,2370,2370,2370,2370,0
20250324,102200,2370,2370,2370,2370,2370,0
20250324,102100,2370,2370,2370,2370,2370,0
20250324,102000,2370,2370,2370,2370,2370,0
20250324,101900,2370,2370,2370,2370,2370,0
20250324,101800,2370,2370,2370,2370,2370,0
20250324,101700,2370,2370,2370,2370,2370,0
20250324,101600,2370,2370,2370,2370,2370,0
20250324,101500,2370,2370,2370,2370,2370,0
20250324,101400,2370,2370,2370,2370,2370,0
20250324,101300,2370,2370,2370,2370,2370,0
20250324,101200,2370,2370,2370,2370,2370,0
20250324,101100,2370,2370,2370,2370,2370,0
20250324,101000,2370,2370,2370,2370,2370,0
20250324,100900,2370,2370,2370,2370,2370,0
20250324,100800,2370,2370,2370,2370,2370,0
20250324,100700,2370,2370,2370,2370,2370,0
20250324,100600,2370,2370,2370,2370,2370,0
20250324,100500,2370,2370,2370,2370,2370,0
20250324,100400,2370,2370,2370,2370,2370,0
20250324,100300,2370,2370,2370,2370,2370,0
20250324,100200,2370,2370,2370,2370,2370,0
20250324,100100,2370,2370,2370,2370,2370,0
20250324,100000,2370,2370,2370,2370,2370,0
20250324,095900,2370,2370,2370,2370,2370,0
20250324,095800,2370,2370,2370,2370,2370,0
20250324,095700,2370,2370,2370,2370,2370,0
20250324,095600,2370,2370,2370,2370,2370,0
20250324,095500,2370,2370,2370,2370,2370,0
20250324,095400,2370,2370,2370,2370,2370,0
20250324,095300,2370,2370,2370,2370,2370,0
20250324,095200,2370,2370,2370,2370,2370,0
20250324,095100,2370,2370,2370,2370,2370,0
20250324,095000,2370,2370,2370,2370,2370,0
20250324,094900,2370,2370,2370,2370,2370,0
20250324,094800,2370,2370,2370,2370,2370,0
20250324,094700,2370,2370,2370,2370,2370,0
20250324,094600,2370,2370,2370,2370,2370,0
20250324,094500,2370,2370,2370,2370,2370,0
20250324,094400,2370,2370,2370,2370,2370,0
20250324,094300,2370,2370,2370,2370,2370,0
20250324,094200,2370,2370,2370,2370,2370,0
20250324,094100,2370,2370,2370,2370,2370,0
20250324,094000,2370,2370,2370,2370,2370,0
20250324,093900,2370,2370,2370,2370,2370,0
20250324,093800,2370,2370,2370,2370,2370,0
20250324,093700,2370,2370,2370,2370,2370,0
20250324,093600,2370,2370,2370,2370,2370,0
20250324,093500,2370,2370,2370,2370,2370,0
20250324,093400,2370,2370,2370,2370,2370,0
20250324,093300,2370,2370,2370,2370,2370,0
20250324,093200,2370,2370,2370,2370,2370,0
20250324,093100,2370,2370,2370,2370,2370,0
20250324,093000,2370,2370,2370,2370,2370,0
20250324,092900,2370,2370,2370,2370,2370,0
20250324,092800,2370,2370,2370,2370,2370,0
20250324,092700,2370,2370,2370,2370,2370,0
20250324,092600,2370,2370,2370,2370,2370,0
20250324,092500,2370,2370,2370,2370,2370,0
20250324,092400,2370,2370,2370,2370,2370,0
20250324,092300,2370,2370,2370,2370,2370,0
20250324,092200,2370,2370,2370,2370,2370,0
20250324,092100,2370,2370,2370,2370,2370,0
20250324,092000,2370,2370,2370,2370,2370,0
20250324,091900,2370,2370,2370,2370,2370,0
20250324,091800,2370,2370,2370,2370,2370,0
20250324,091700,2370,2370,2370,2370,2370,0
20250324,091600,2370,2370,2370,2370,2370,0
20250324,091500,2370,2370,2370,2370,2370,0
20250324,091400,2370,2370,2370,2370,2370,0
20250324,091300,2370,2370,2370,2370,2370,0
20250324,091200,2370,2370,2370,2370,2370,0
20250324,091100,2370,2370,2370,2370,2370,0
20250324,091000,2370,2370,2370,2370,2370,0
20250324,090900,2370,2370,2370,2370,2370,0
20250324,090800,2370,2370,2370,2370,2370,0
20250324,090700,2370,2370,2370,2370,2370,0
20250324,090600,2370,2370,2370,2370,2370,0
20250324,090500,2370,2370,2370,2370,2370,0
20250324,090400,2370,2370,2370,2370,2370,0
20250324,090300,2370,2370,2370,2370,2370,0
20250324,090200,2370,2370,2370,2370,2370,0
20250324,090100,2370,2370,2370,2370,2370,0
20250324,090000,2370,2370,2370,2370,2370,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250324 214400 2370 2370 2370 2370 2370 1
3 20250324 214300 2370 2370 2370 2370 2370 0
4 20250324 214200 2370 2370 2370 2370 2370 0
5 20250324 214100 2370 2370 2370 2370 2370 0
6 20250324 214000 2370 2370 2370 2370 2370 0
7 20250324 213900 2370 2370 2370 2370 2370 0
8 20250324 213800 2370 2370 2370 2370 2370 0
9 20250324 213700 2370 2370 2370 2370 2370 0
10 20250324 213600 2370 2370 2370 2370 2370 0
11 20250324 213500 2370 2370 2370 2370 2370 0
12 20250324 213400 2370 2370 2370 2370 2370 0
13 20250324 213300 2370 2370 2370 2370 2370 0
14 20250324 213200 2370 2370 2370 2370 2370 0
15 20250324 213100 2370 2370 2370 2370 2370 0
16 20250324 213000 2370 2370 2370 2370 2370 0
17 20250324 212900 2370 2370 2370 2370 2370 0
18 20250324 212800 2370 2370 2370 2370 2370 0
19 20250324 212700 2370 2370 2370 2370 2370 0
20 20250324 212600 2370 2370 2370 2370 2370 0
21 20250324 212500 2370 2370 2370 2370 2370 0
22 20250324 212400 2370 2370 2370 2370 2370 0
23 20250324 212300 2370 2370 2370 2370 2370 0
24 20250324 212200 2370 2370 2370 2370 2370 0
25 20250324 212100 2370 2370 2370 2370 2370 0
26 20250324 212000 2370 2370 2370 2370 2370 0
27 20250324 211900 2370 2370 2370 2370 2370 0
28 20250324 211800 2370 2370 2370 2370 2370 0
29 20250324 211700 2370 2370 2370 2370 2370 0
30 20250324 211600 2370 2370 2370 2370 2370 0
31 20250324 211500 2370 2370 2370 2370 2370 0
32 20250324 211400 2370 2370 2370 2370 2370 1
33 20250324 211300 2370 2370 2370 2370 2370 0
34 20250324 211200 2370 2370 2370 2370 2370 0
35 20250324 211100 2370 2370 2370 2370 2370 0
36 20250324 211000 2370 2370 2370 2370 2370 0
37 20250324 210900 2370 2370 2370 2370 2370 0
38 20250324 210800 2370 2370 2370 2370 2370 0
39 20250324 210700 2370 2370 2370 2370 2370 0
40 20250324 210600 2370 2370 2370 2370 2370 0
41 20250324 210500 2370 2370 2370 2370 2370 0
42 20250324 210400 2370 2370 2370 2370 2370 0
43 20250324 210300 2370 2370 2370 2370 2370 0
44 20250324 210200 2370 2370 2370 2370 2370 0
45 20250324 210100 2370 2370 2370 2370 2370 0
46 20250324 210000 2370 2370 2370 2370 2370 0
47 20250324 205900 2370 2370 2370 2370 2370 0
48 20250324 205800 2370 2370 2370 2370 2370 0
49 20250324 205700 2370 2370 2370 2370 2370 0
50 20250324 205600 2370 2370 2370 2370 2370 0
51 20250324 205500 2370 2370 2370 2370 2370 0
52 20250324 205400 2370 2370 2370 2370 2370 0
53 20250324 205300 2370 2370 2370 2370 2370 0
54 20250324 205200 2370 2370 2370 2370 2370 0
55 20250324 205100 2370 2370 2370 2370 2370 0
56 20250324 205000 2370 2370 2370 2370 2370 0
57 20250324 204900 2370 2370 2370 2370 2370 0
58 20250324 204800 2370 2370 2370 2370 2370 0
59 20250324 204700 2370 2370 2370 2370 2370 0
60 20250324 204600 2370 2370 2370 2370 2370 0
61 20250324 204500 2370 2370 2370 2370 2370 0
62 20250324 204400 2370 2370 2370 2370 2370 1
63 20250324 204300 2370 2370 2370 2370 2370 0
64 20250324 204200 2370 2370 2370 2370 2370 0
65 20250324 204100 2370 2370 2370 2370 2370 0
66 20250324 204000 2370 2370 2370 2370 2370 0
67 20250324 203900 2370 2370 2370 2370 2370 0
68 20250324 203800 2370 2370 2370 2370 2370 0
69 20250324 203700 2370 2370 2370 2370 2370 0
70 20250324 203600 2370 2370 2370 2370 2370 0
71 20250324 203500 2370 2370 2370 2370 2370 0
72 20250324 203400 2370 2370 2370 2370 2370 0
73 20250324 203300 2370 2370 2370 2370 2370 0
74 20250324 203200 2370 2370 2370 2370 2370 0
75 20250324 203100 2370 2370 2370 2370 2370 0
76 20250324 203000 2370 2370 2370 2370 2370 0
77 20250324 202900 2370 2370 2370 2370 2370 0
78 20250324 202800 2370 2370 2370 2370 2370 0
79 20250324 202700 2370 2370 2370 2370 2370 0
80 20250324 202600 2370 2370 2370 2370 2370 0
81 20250324 202500 2370 2370 2370 2370 2370 0
82 20250324 202400 2370 2370 2370 2370 2370 0
83 20250324 202300 2370 2370 2370 2370 2370 0
84 20250324 202200 2370 2370 2370 2370 2370 0
85 20250324 202100 2370 2370 2370 2370 2370 0
86 20250324 202000 2370 2370 2370 2370 2370 0
87 20250324 201900 2370 2370 2370 2370 2370 0
88 20250324 201800 2370 2370 2370 2370 2370 0
89 20250324 201700 2370 2370 2370 2370 2370 0
90 20250324 201600 2370 2370 2370 2370 2370 0
91 20250324 201500 2370 2370 2370 2370 2370 0
92 20250324 201400 2370 2370 2370 2370 2370 1
93 20250324 201300 2370 2370 2370 2370 2370 0
94 20250324 201200 2370 2370 2370 2370 2370 0
95 20250324 201100 2370 2370 2370 2370 2370 0
96 20250324 201000 2370 2370 2370 2370 2370 0
97 20250324 200900 2370 2370 2370 2370 2370 0
98 20250324 200800 2370 2370 2370 2370 2370 0
99 20250324 200700 2370 2370 2370 2370 2370 0
100 20250324 200600 2370 2370 2370 2370 2370 0
101 20250324 200500 2370 2370 2370 2370 2370 0
102 20250324 200400 2370 2370 2370 2370 2370 0
103 20250324 200300 2370 2370 2370 2370 2370 0
104 20250324 200200 2370 2370 2370 2370 2370 0
105 20250324 200100 2370 2370 2370 2370 2370 0
106 20250324 200000 2370 2370 2370 2370 2370 0
107 20250324 195900 2370 2370 2370 2370 2370 0
108 20250324 195800 2370 2370 2370 2370 2370 0
109 20250324 195700 2370 2370 2370 2370 2370 0
110 20250324 195600 2370 2370 2370 2370 2370 0
111 20250324 195500 2370 2370 2370 2370 2370 0
112 20250324 195400 2370 2370 2370 2370 2370 0
113 20250324 195300 2370 2370 2370 2370 2370 0
114 20250324 195200 2370 2370 2370 2370 2370 0
115 20250324 195100 2370 2370 2370 2370 2370 0
116 20250324 195000 2370 2370 2370 2370 2370 0
117 20250324 194900 2370 2370 2370 2370 2370 0
118 20250324 194800 2370 2370 2370 2370 2370 0
119 20250324 194700 2370 2370 2370 2370 2370 0
120 20250324 194600 2370 2370 2370 2370 2370 0
121 20250324 194500 2370 2370 2370 2370 2370 0
122 20250324 194400 2370 2370 2370 2370 2370 1
123 20250324 194300 2370 2370 2370 2370 2370 0
124 20250324 194200 2370 2370 2370 2370 2370 0
125 20250324 194100 2370 2370 2370 2370 2370 0
126 20250324 194000 2370 2370 2370 2370 2370 0
127 20250324 193900 2370 2370 2370 2370 2370 0
128 20250324 193800 2370 2370 2370 2370 2370 0
129 20250324 193700 2370 2370 2370 2370 2370 0
130 20250324 193600 2370 2370 2370 2370 2370 0
131 20250324 193500 2370 2370 2370 2370 2370 0
132 20250324 193400 2370 2370 2370 2370 2370 0
133 20250324 193300 2370 2370 2370 2370 2370 0
134 20250324 193200 2370 2370 2370 2370 2370 0
135 20250324 193100 2370 2370 2370 2370 2370 0
136 20250324 193000 2370 2370 2370 2370 2370 0
137 20250324 192900 2370 2370 2370 2370 2370 0
138 20250324 192800 2370 2370 2370 2370 2370 0
139 20250324 192700 2370 2370 2370 2370 2370 0
140 20250324 192600 2370 2370 2370 2370 2370 0
141 20250324 192500 2370 2370 2370 2370 2370 0
142 20250324 192400 2370 2370 2370 2370 2370 0
143 20250324 192300 2370 2370 2370 2370 2370 0
144 20250324 192200 2370 2370 2370 2370 2370 0
145 20250324 192100 2370 2370 2370 2370 2370 0
146 20250324 192000 2370 2370 2370 2370 2370 0
147 20250324 191900 2370 2370 2370 2370 2370 0
148 20250324 191800 2370 2370 2370 2370 2370 0
149 20250324 191700 2370 2370 2370 2370 2370 0
150 20250324 191600 2370 2370 2370 2370 2370 0
151 20250324 191500 2370 2370 2370 2370 2370 0
152 20250324 191400 2370 2370 2370 2370 2370 1
153 20250324 191300 2370 2370 2370 2370 2370 0
154 20250324 191200 2370 2370 2370 2370 2370 0
155 20250324 191100 2370 2370 2370 2370 2370 0
156 20250324 191000 2370 2370 2370 2370 2370 0
157 20250324 190900 2370 2370 2370 2370 2370 0
158 20250324 190800 2370 2370 2370 2370 2370 0
159 20250324 190700 2370 2370 2370 2370 2370 0
160 20250324 190600 2370 2370 2370 2370 2370 0
161 20250324 190500 2370 2370 2370 2370 2370 0
162 20250324 190400 2370 2370 2370 2370 2370 0
163 20250324 190300 2370 2370 2370 2370 2370 0
164 20250324 190200 2370 2370 2370 2370 2370 0
165 20250324 190100 2370 2370 2370 2370 2370 0
166 20250324 190000 2370 2370 2370 2370 2370 0
167 20250324 185900 2370 2370 2370 2370 2370 0
168 20250324 185800 2370 2370 2370 2370 2370 0
169 20250324 185700 2370 2370 2370 2370 2370 0
170 20250324 185600 2370 2370 2370 2370 2370 0
171 20250324 185500 2370 2370 2370 2370 2370 0
172 20250324 185400 2370 2370 2370 2370 2370 0
173 20250324 185300 2370 2370 2370 2370 2370 0
174 20250324 185200 2370 2370 2370 2370 2370 0
175 20250324 185100 2370 2370 2370 2370 2370 0
176 20250324 185000 2370 2370 2370 2370 2370 0
177 20250324 184900 2370 2370 2370 2370 2370 0
178 20250324 184800 2370 2370 2370 2370 2370 0
179 20250324 184700 2370 2370 2370 2370 2370 0
180 20250324 184600 2370 2370 2370 2370 2370 0
181 20250324 184500 2370 2370 2370 2370 2370 0
182 20250324 184400 2370 2370 2370 2370 2370 1
183 20250324 184300 2370 2370 2370 2370 2370 0
184 20250324 184200 2370 2370 2370 2370 2370 0
185 20250324 184100 2370 2370 2370 2370 2370 0
186 20250324 184000 2370 2370 2370 2370 2370 0
187 20250324 183900 2370 2370 2370 2370 2370 0
188 20250324 183800 2370 2370 2370 2370 2370 0
189 20250324 183700 2370 2370 2370 2370 2370 0
190 20250324 183600 2370 2370 2370 2370 2370 0
191 20250324 183500 2370 2370 2370 2370 2370 0
192 20250324 183400 2370 2370 2370 2370 2370 0
193 20250324 183300 2370 2370 2370 2370 2370 0
194 20250324 183200 2370 2370 2370 2370 2370 0
195 20250324 183100 2370 2370 2370 2370 2370 0
196 20250324 183000 2370 2370 2370 2370 2370 0
197 20250324 182900 2370 2370 2370 2370 2370 0
198 20250324 182800 2370 2370 2370 2370 2370 0
199 20250324 182700 2370 2370 2370 2370 2370 0
200 20250324 182600 2370 2370 2370 2370 2370 0
201 20250324 182500 2370 2370 2370 2370 2370 0
202 20250324 182400 2370 2370 2370 2370 2370 0
203 20250324 182300 2370 2370 2370 2370 2370 0
204 20250324 182200 2370 2370 2370 2370 2370 0
205 20250324 182100 2370 2370 2370 2370 2370 0
206 20250324 182000 2370 2370 2370 2370 2370 0
207 20250324 181900 2370 2370 2370 2370 2370 0
208 20250324 181800 2370 2370 2370 2370 2370 0
209 20250324 181700 2370 2370 2370 2370 2370 0
210 20250324 181600 2370 2370 2370 2370 2370 0
211 20250324 181500 2370 2370 2370 2370 2370 0
212 20250324 181400 2370 2370 2370 2370 2370 1
213 20250324 181300 2370 2370 2370 2370 2370 0
214 20250324 181200 2370 2370 2370 2370 2370 0
215 20250324 181100 2370 2370 2370 2370 2370 0
216 20250324 181000 2370 2370 2370 2370 2370 0
217 20250324 180900 2370 2370 2370 2370 2370 0
218 20250324 180800 2370 2370 2370 2370 2370 0
219 20250324 180700 2370 2370 2370 2370 2370 0
220 20250324 180600 2370 2370 2370 2370 2370 0
221 20250324 180500 2370 2370 2370 2370 2370 0
222 20250324 180400 2370 2370 2370 2370 2370 0
223 20250324 180300 2370 2370 2370 2370 2370 0
224 20250324 180200 2370 2370 2370 2370 2370 0
225 20250324 180100 2370 2370 2370 2370 2370 0
226 20250324 180000 2370 2370 2370 2370 2370 0
227 20250324 175900 2370 2370 2370 2370 2370 0
228 20250324 175800 2370 2370 2370 2370 2370 0
229 20250324 175700 2370 2370 2370 2370 2370 0
230 20250324 175600 2370 2370 2370 2370 2370 0
231 20250324 175500 2370 2370 2370 2370 2370 0
232 20250324 175400 2370 2370 2370 2370 2370 0
233 20250324 175300 2370 2370 2370 2370 2370 0
234 20250324 175200 2370 2370 2370 2370 2370 0
235 20250324 175100 2370 2370 2370 2370 2370 0
236 20250324 175000 2370 2370 2370 2370 2370 0
237 20250324 174900 2370 2370 2370 2370 2370 0
238 20250324 174800 2370 2370 2370 2370 2370 0
239 20250324 174700 2370 2370 2370 2370 2370 0
240 20250324 174600 2370 2370 2370 2370 2370 0
241 20250324 174500 2370 2370 2370 2370 2370 0
242 20250324 174400 2370 2370 2370 2370 2370 1
243 20250324 174300 2370 2370 2370 2370 2370 0
244 20250324 174200 2370 2370 2370 2370 2370 0
245 20250324 174100 2370 2370 2370 2370 2370 0
246 20250324 174000 2370 2370 2370 2370 2370 0
247 20250324 173900 2370 2370 2370 2370 2370 0
248 20250324 173800 2370 2370 2370 2370 2370 0
249 20250324 173700 2370 2370 2370 2370 2370 0
250 20250324 173600 2370 2370 2370 2370 2370 0
251 20250324 173500 2370 2370 2370 2370 2370 0
252 20250324 173400 2370 2370 2370 2370 2370 0
253 20250324 173300 2370 2370 2370 2370 2370 0
254 20250324 173200 2370 2370 2370 2370 2370 0
255 20250324 173100 2370 2370 2370 2370 2370 0
256 20250324 173000 2370 2370 2370 2370 2370 0
257 20250324 172900 2370 2370 2370 2370 2370 0
258 20250324 172800 2370 2370 2370 2370 2370 0
259 20250324 172700 2370 2370 2370 2370 2370 0
260 20250324 172600 2370 2370 2370 2370 2370 0
261 20250324 172500 2370 2370 2370 2370 2370 0
262 20250324 172400 2370 2370 2370 2370 2370 0
263 20250324 172300 2370 2370 2370 2370 2370 0
264 20250324 172200 2370 2370 2370 2370 2370 0
265 20250324 172100 2370 2370 2370 2370 2370 0
266 20250324 172000 2370 2370 2370 2370 2370 0
267 20250324 171900 2370 2370 2370 2370 2370 0
268 20250324 171800 2370 2370 2370 2370 2370 0
269 20250324 171700 2370 2370 2370 2370 2370 0
270 20250324 171600 2370 2370 2370 2370 2370 0
271 20250324 171500 2370 2370 2370 2370 2370 0
272 20250324 171400 2370 2370 2370 2370 2370 1
273 20250324 171300 2370 2370 2370 2370 2370 0
274 20250324 171200 2370 2370 2370 2370 2370 0
275 20250324 171100 2370 2370 2370 2370 2370 0
276 20250324 171000 2370 2370 2370 2370 2370 0
277 20250324 170900 2370 2370 2370 2370 2370 0
278 20250324 170800 2370 2370 2370 2370 2370 0
279 20250324 170700 2370 2370 2370 2370 2370 0
280 20250324 170600 2370 2370 2370 2370 2370 0
281 20250324 170500 2370 2370 2370 2370 2370 0
282 20250324 170400 2370 2370 2370 2370 2370 0
283 20250324 170300 2370 2370 2370 2370 2370 0
284 20250324 170200 2370 2370 2370 2370 2370 0
285 20250324 170100 2370 2370 2370 2370 2370 0
286 20250324 170000 2370 2370 2370 2370 2370 0
287 20250324 165900 2370 2370 2370 2370 2370 0
288 20250324 165800 2370 2370 2370 2370 2370 0
289 20250324 165700 2370 2370 2370 2370 2370 0
290 20250324 165600 2370 2370 2370 2370 2370 0
291 20250324 165500 2370 2370 2370 2370 2370 0
292 20250324 165400 2370 2370 2370 2370 2370 0
293 20250324 165300 2370 2370 2370 2370 2370 0
294 20250324 165200 2370 2370 2370 2370 2370 0
295 20250324 165100 2370 2370 2370 2370 2370 0
296 20250324 165000 2370 2370 2370 2370 2370 0
297 20250324 164900 2370 2370 2370 2370 2370 0
298 20250324 164800 2370 2370 2370 2370 2370 0
299 20250324 164700 2370 2370 2370 2370 2370 0
300 20250324 164600 2370 2370 2370 2370 2370 0
301 20250324 164500 2370 2370 2370 2370 2370 0
302 20250324 164400 2370 2370 2370 2370 2370 1
303 20250324 164300 2370 2370 2370 2370 2370 0
304 20250324 164200 2370 2370 2370 2370 2370 0
305 20250324 164100 2370 2370 2370 2370 2370 0
306 20250324 164000 2370 2370 2370 2370 2370 0
307 20250324 163900 2370 2370 2370 2370 2370 0
308 20250324 163800 2370 2370 2370 2370 2370 0
309 20250324 163700 2370 2370 2370 2370 2370 0
310 20250324 163600 2370 2370 2370 2370 2370 0
311 20250324 163500 2370 2370 2370 2370 2370 0
312 20250324 163400 2370 2370 2370 2370 2370 0
313 20250324 163300 2370 2370 2370 2370 2370 0
314 20250324 163200 2370 2370 2370 2370 2370 0
315 20250324 163100 2370 2370 2370 2370 2370 0
316 20250324 163000 2370 2370 2370 2370 2370 0
317 20250324 162900 2370 2370 2370 2370 2370 0
318 20250324 162800 2370 2370 2370 2370 2370 0
319 20250324 162700 2370 2370 2370 2370 2370 0
320 20250324 162600 2370 2370 2370 2370 2370 0
321 20250324 162500 2370 2370 2370 2370 2370 0
322 20250324 162400 2370 2370 2370 2370 2370 0
323 20250324 162300 2370 2370 2370 2370 2370 0
324 20250324 162200 2370 2370 2370 2370 2370 0
325 20250324 162100 2370 2370 2370 2370 2370 0
326 20250324 162000 2370 2370 2370 2370 2370 0
327 20250324 161900 2370 2370 2370 2370 2370 0
328 20250324 161800 2370 2370 2370 2370 2370 0
329 20250324 161700 2370 2370 2370 2370 2370 0
330 20250324 161600 2370 2370 2370 2370 2370 0
331 20250324 161500 2370 2370 2370 2370 2370 0
332 20250324 161400 2370 2370 2370 2370 2370 1
333 20250324 161300 2370 2370 2370 2370 2370 0
334 20250324 161200 2370 2370 2370 2370 2370 0
335 20250324 161100 2370 2370 2370 2370 2370 0
336 20250324 161000 2370 2370 2370 2370 2370 0
337 20250324 160900 2370 2370 2370 2370 2370 0
338 20250324 160800 2370 2370 2370 2370 2370 0
339 20250324 160700 2370 2370 2370 2370 2370 0
340 20250324 160600 2370 2370 2370 2370 2370 0
341 20250324 160500 2370 2370 2370 2370 2370 0
342 20250324 160400 2370 2370 2370 2370 2370 0
343 20250324 160300 2370 2370 2370 2370 2370 0
344 20250324 160200 2370 2370 2370 2370 2370 0
345 20250324 160100 2370 2370 2370 2370 2370 0
346 20250324 160000 2370 2370 2370 2370 2370 0
347 20250324 155900 2370 2370 2370 2370 2370 0
348 20250324 155800 2370 2370 2370 2370 2370 0
349 20250324 155700 2370 2370 2370 2370 2370 0
350 20250324 155600 2370 2370 2370 2370 2370 0
351 20250324 155500 2370 2370 2370 2370 2370 0
352 20250324 155400 2370 2370 2370 2370 2370 0
353 20250324 155300 2370 2370 2370 2370 2370 0
354 20250324 155200 2370 2370 2370 2370 2370 0
355 20250324 155100 2370 2370 2370 2370 2370 0
356 20250324 155000 2370 2370 2370 2370 2370 0
357 20250324 154900 2370 2370 2370 2370 2370 0
358 20250324 154800 2370 2370 2370 2370 2370 0
359 20250324 154700 2370 2370 2370 2370 2370 0
360 20250324 154600 2370 2370 2370 2370 2370 0
361 20250324 154500 2370 2370 2370 2370 2370 0
362 20250324 154400 2370 2370 2370 2370 2370 1
363 20250324 154300 2370 2370 2370 2370 2370 0
364 20250324 154200 2370 2370 2370 2370 2370 0
365 20250324 154100 2370 2370 2370 2370 2370 0
366 20250324 154000 2370 2370 2370 2370 2370 0
367 20250324 153900 2370 2370 2370 2370 2370 0
368 20250324 153800 2370 2370 2370 2370 2370 0
369 20250324 153700 2370 2370 2370 2370 2370 0
370 20250324 153600 2370 2370 2370 2370 2370 0
371 20250324 153500 2370 2370 2370 2370 2370 0
372 20250324 153400 2370 2370 2370 2370 2370 0
373 20250324 153300 2370 2370 2370 2370 2370 0
374 20250324 153200 2370 2370 2370 2370 2370 0
375 20250324 153100 2370 2370 2370 2370 2370 0
376 20250324 153000 2370 2370 2370 2370 2370 0
377 20250324 152900 2370 2370 2370 2370 2370 0
378 20250324 152800 2370 2370 2370 2370 2370 0
379 20250324 152700 2370 2370 2370 2370 2370 0
380 20250324 152600 2370 2370 2370 2370 2370 0
381 20250324 152500 2370 2370 2370 2370 2370 0
382 20250324 152400 2370 2370 2370 2370 2370 0
383 20250324 152300 2370 2370 2370 2370 2370 0
384 20250324 152200 2370 2370 2370 2370 2370 0
385 20250324 152100 2370 2370 2370 2370 2370 0
386 20250324 152000 2370 2370 2370 2370 2370 0
387 20250324 151900 2370 2370 2370 2370 2370 0
388 20250324 151800 2370 2370 2370 2370 2370 0
389 20250324 151700 2370 2370 2370 2370 2370 0
390 20250324 151600 2370 2370 2370 2370 2370 0
391 20250324 151500 2370 2370 2370 2370 2370 0
392 20250324 151400 2370 2370 2370 2370 2370 0
393 20250324 151300 2370 2370 2370 2370 2370 0
394 20250324 151200 2370 2370 2370 2370 2370 0
395 20250324 151100 2370 2370 2370 2370 2370 0
396 20250324 151000 2370 2370 2370 2370 2370 0
397 20250324 150900 2370 2370 2370 2370 2370 0
398 20250324 150800 2370 2370 2370 2370 2370 0
399 20250324 150700 2370 2370 2370 2370 2370 0
400 20250324 150600 2370 2370 2370 2370 2370 0
401 20250324 150500 2370 2370 2370 2370 2370 0
402 20250324 150400 2370 2370 2370 2370 2370 0
403 20250324 150300 2370 2370 2370 2370 2370 0
404 20250324 150200 2370 2370 2370 2370 2370 0
405 20250324 150100 2370 2370 2370 2370 2370 0
406 20250324 150000 2370 2370 2370 2370 2370 0
407 20250324 145900 2370 2370 2370 2370 2370 0
408 20250324 145800 2370 2370 2370 2370 2370 0
409 20250324 145700 2370 2370 2370 2370 2370 0
410 20250324 145600 2370 2370 2370 2370 2370 0
411 20250324 145500 2370 2370 2370 2370 2370 0
412 20250324 145400 2370 2370 2370 2370 2370 0
413 20250324 145300 2370 2370 2370 2370 2370 0
414 20250324 145200 2370 2370 2370 2370 2370 0
415 20250324 145100 2370 2370 2370 2370 2370 0
416 20250324 145000 2370 2370 2370 2370 2370 0
417 20250324 144900 2370 2370 2370 2370 2370 0
418 20250324 144800 2370 2370 2370 2370 2370 0
419 20250324 144700 2370 2370 2370 2370 2370 0
420 20250324 144600 2370 2370 2370 2370 2370 0
421 20250324 144500 2370 2370 2370 2370 2370 0
422 20250324 144400 2370 2370 2370 2370 2370 0
423 20250324 144300 2370 2370 2370 2370 2370 0
424 20250324 144200 2370 2370 2370 2370 2370 0
425 20250324 144100 2370 2370 2370 2370 2370 0
426 20250324 144000 2370 2370 2370 2370 2370 0
427 20250324 143900 2370 2370 2370 2370 2370 0
428 20250324 143800 2370 2370 2370 2370 2370 0
429 20250324 143700 2370 2370 2370 2370 2370 0
430 20250324 143600 2370 2370 2370 2370 2370 0
431 20250324 143500 2370 2370 2370 2370 2370 0
432 20250324 143400 2370 2370 2370 2370 2370 0
433 20250324 143300 2370 2370 2370 2370 2370 0
434 20250324 143200 2370 2370 2370 2370 2370 0
435 20250324 143100 2370 2370 2370 2370 2370 0
436 20250324 143000 2370 2370 2370 2370 2370 0
437 20250324 142900 2370 2370 2370 2370 2370 0
438 20250324 142800 2370 2370 2370 2370 2370 0
439 20250324 142700 2370 2370 2370 2370 2370 0
440 20250324 142600 2370 2370 2370 2370 2370 0
441 20250324 142500 2370 2370 2370 2370 2370 0
442 20250324 142400 2370 2370 2370 2370 2370 0
443 20250324 142300 2370 2370 2370 2370 2370 0
444 20250324 142200 2370 2370 2370 2370 2370 0
445 20250324 142100 2370 2370 2370 2370 2370 0
446 20250324 142000 2370 2370 2370 2370 2370 0
447 20250324 141900 2370 2370 2370 2370 2370 0
448 20250324 141800 2370 2370 2370 2370 2370 0
449 20250324 141700 2370 2370 2370 2370 2370 0
450 20250324 141600 2370 2370 2370 2370 2370 0
451 20250324 141500 2370 2370 2370 2370 2370 0
452 20250324 141400 2370 2370 2370 2370 2370 0
453 20250324 141300 2370 2370 2370 2370 2370 0
454 20250324 141200 2370 2370 2370 2370 2370 0
455 20250324 141100 2370 2370 2370 2370 2370 0
456 20250324 141000 2370 2370 2370 2370 2370 0
457 20250324 140900 2370 2370 2370 2370 2370 0
458 20250324 140800 2370 2370 2370 2370 2370 0
459 20250324 140700 2370 2370 2370 2370 2370 0
460 20250324 140600 2370 2370 2370 2370 2370 0
461 20250324 140500 2370 2370 2370 2370 2370 0
462 20250324 140400 2370 2370 2370 2370 2370 0
463 20250324 140300 2370 2370 2370 2370 2370 0
464 20250324 140200 2370 2370 2370 2370 2370 0
465 20250324 140100 2370 2370 2370 2370 2370 0
466 20250324 140000 2370 2370 2370 2370 2370 0
467 20250324 135900 2370 2370 2370 2370 2370 0
468 20250324 135800 2370 2370 2370 2370 2370 0
469 20250324 135700 2370 2370 2370 2370 2370 0
470 20250324 135600 2370 2370 2370 2370 2370 0
471 20250324 135500 2370 2370 2370 2370 2370 0
472 20250324 135400 2370 2370 2370 2370 2370 0
473 20250324 135300 2370 2370 2370 2370 2370 0
474 20250324 135200 2370 2370 2370 2370 2370 0
475 20250324 135100 2370 2370 2370 2370 2370 0
476 20250324 135000 2370 2370 2370 2370 2370 0
477 20250324 134900 2370 2370 2370 2370 2370 0
478 20250324 134800 2370 2370 2370 2370 2370 0
479 20250324 134700 2370 2370 2370 2370 2370 0
480 20250324 134600 2370 2370 2370 2370 2370 0
481 20250324 134500 2370 2370 2370 2370 2370 0
482 20250324 134400 2370 2370 2370 2370 2370 0
483 20250324 134300 2370 2370 2370 2370 2370 0
484 20250324 134200 2370 2370 2370 2370 2370 0
485 20250324 134100 2370 2370 2370 2370 2370 0
486 20250324 134000 2370 2370 2370 2370 2370 0
487 20250324 133900 2370 2370 2370 2370 2370 0
488 20250324 133800 2370 2370 2370 2370 2370 0
489 20250324 133700 2370 2370 2370 2370 2370 0
490 20250324 133600 2370 2370 2370 2370 2370 0
491 20250324 133500 2370 2370 2370 2370 2370 0
492 20250324 133400 2370 2370 2370 2370 2370 0
493 20250324 133300 2370 2370 2370 2370 2370 0
494 20250324 133200 2370 2370 2370 2370 2370 0
495 20250324 133100 2370 2370 2370 2370 2370 0
496 20250324 133000 2370 2370 2370 2370 2370 0
497 20250324 132900 2370 2370 2370 2370 2370 0
498 20250324 132800 2370 2370 2370 2370 2370 0
499 20250324 132700 2370 2370 2370 2370 2370 0
500 20250324 132600 2370 2370 2370 2370 2370 0
501 20250324 132500 2370 2370 2370 2370 2370 0
502 20250324 132400 2370 2370 2370 2370 2370 0
503 20250324 132300 2370 2370 2370 2370 2370 0
504 20250324 132200 2370 2370 2370 2370 2370 0
505 20250324 132100 2370 2370 2370 2370 2370 0
506 20250324 132000 2370 2370 2370 2370 2370 0
507 20250324 131900 2370 2370 2370 2370 2370 0
508 20250324 131800 2370 2370 2370 2370 2370 0
509 20250324 131700 2370 2370 2370 2370 2370 0
510 20250324 131600 2370 2370 2370 2370 2370 0
511 20250324 131500 2370 2370 2370 2370 2370 0
512 20250324 131400 2370 2370 2370 2370 2370 0
513 20250324 131300 2370 2370 2370 2370 2370 0
514 20250324 131200 2370 2370 2370 2370 2370 0
515 20250324 131100 2370 2370 2370 2370 2370 0
516 20250324 131000 2370 2370 2370 2370 2370 0
517 20250324 130900 2370 2370 2370 2370 2370 0
518 20250324 130800 2370 2370 2370 2370 2370 0
519 20250324 130700 2370 2370 2370 2370 2370 0
520 20250324 130600 2370 2370 2370 2370 2370 0
521 20250324 130500 2370 2370 2370 2370 2370 0
522 20250324 130400 2370 2370 2370 2370 2370 0
523 20250324 130300 2370 2370 2370 2370 2370 0
524 20250324 130200 2370 2370 2370 2370 2370 0
525 20250324 130100 2370 2370 2370 2370 2370 0
526 20250324 130000 2370 2370 2370 2370 2370 0
527 20250324 125900 2370 2370 2370 2370 2370 0
528 20250324 125800 2370 2370 2370 2370 2370 0
529 20250324 125700 2370 2370 2370 2370 2370 0
530 20250324 125600 2370 2370 2370 2370 2370 0
531 20250324 125500 2370 2370 2370 2370 2370 0
532 20250324 125400 2370 2370 2370 2370 2370 0
533 20250324 125300 2370 2370 2370 2370 2370 0
534 20250324 125200 2370 2370 2370 2370 2370 0
535 20250324 125100 2370 2370 2370 2370 2370 0
536 20250324 125000 2370 2370 2370 2370 2370 0
537 20250324 124900 2370 2370 2370 2370 2370 0
538 20250324 124800 2370 2370 2370 2370 2370 0
539 20250324 124700 2370 2370 2370 2370 2370 0
540 20250324 124600 2370 2370 2370 2370 2370 0
541 20250324 124500 2370 2370 2370 2370 2370 0
542 20250324 124400 2370 2370 2370 2370 2370 0
543 20250324 124300 2370 2370 2370 2370 2370 0
544 20250324 124200 2370 2370 2370 2370 2370 0
545 20250324 124100 2370 2370 2370 2370 2370 0
546 20250324 124000 2370 2370 2370 2370 2370 0
547 20250324 123900 2370 2370 2370 2370 2370 0
548 20250324 123800 2370 2370 2370 2370 2370 0
549 20250324 123700 2370 2370 2370 2370 2370 0
550 20250324 123600 2370 2370 2370 2370 2370 0
551 20250324 123500 2370 2370 2370 2370 2370 0
552 20250324 123400 2370 2370 2370 2370 2370 0
553 20250324 123300 2370 2370 2370 2370 2370 0
554 20250324 123200 2370 2370 2370 2370 2370 0
555 20250324 123100 2370 2370 2370 2370 2370 0
556 20250324 123000 2370 2370 2370 2370 2370 0
557 20250324 122900 2370 2370 2370 2370 2370 0
558 20250324 122800 2370 2370 2370 2370 2370 0
559 20250324 122700 2370 2370 2370 2370 2370 0
560 20250324 122600 2370 2370 2370 2370 2370 0
561 20250324 122500 2370 2370 2370 2370 2370 0
562 20250324 122400 2370 2370 2370 2370 2370 0
563 20250324 122300 2370 2370 2370 2370 2370 0
564 20250324 122200 2370 2370 2370 2370 2370 0
565 20250324 122100 2370 2370 2370 2370 2370 0
566 20250324 122000 2370 2370 2370 2370 2370 0
567 20250324 121900 2370 2370 2370 2370 2370 0
568 20250324 121800 2370 2370 2370 2370 2370 0
569 20250324 121700 2370 2370 2370 2370 2370 0
570 20250324 121600 2370 2370 2370 2370 2370 0
571 20250324 121500 2370 2370 2370 2370 2370 0
572 20250324 121400 2370 2370 2370 2370 2370 0
573 20250324 121300 2370 2370 2370 2370 2370 0
574 20250324 121200 2370 2370 2370 2370 2370 0
575 20250324 121100 2370 2370 2370 2370 2370 0
576 20250324 121000 2370 2370 2370 2370 2370 0
577 20250324 120900 2370 2370 2370 2370 2370 0
578 20250324 120800 2370 2370 2370 2370 2370 0
579 20250324 120700 2370 2370 2370 2370 2370 0
580 20250324 120600 2370 2370 2370 2370 2370 0
581 20250324 120500 2370 2370 2370 2370 2370 0
582 20250324 120400 2370 2370 2370 2370 2370 0
583 20250324 120300 2370 2370 2370 2370 2370 0
584 20250324 120200 2370 2370 2370 2370 2370 0
585 20250324 120100 2370 2370 2370 2370 2370 0
586 20250324 120000 2370 2370 2370 2370 2370 0
587 20250324 115900 2370 2370 2370 2370 2370 0
588 20250324 115800 2370 2370 2370 2370 2370 0
589 20250324 115700 2370 2370 2370 2370 2370 0
590 20250324 115600 2370 2370 2370 2370 2370 0
591 20250324 115500 2370 2370 2370 2370 2370 0
592 20250324 115400 2370 2370 2370 2370 2370 0
593 20250324 115300 2370 2370 2370 2370 2370 0
594 20250324 115200 2370 2370 2370 2370 2370 0
595 20250324 115100 2370 2370 2370 2370 2370 0
596 20250324 115000 2370 2370 2370 2370 2370 0
597 20250324 114900 2370 2370 2370 2370 2370 0
598 20250324 114800 2370 2370 2370 2370 2370 0
599 20250324 114700 2370 2370 2370 2370 2370 0
600 20250324 114600 2370 2370 2370 2370 2370 0
601 20250324 114500 2370 2370 2370 2370 2370 0
602 20250324 114400 2370 2370 2370 2370 2370 0
603 20250324 114300 2370 2370 2370 2370 2370 0
604 20250324 114200 2370 2370 2370 2370 2370 0
605 20250324 114100 2370 2370 2370 2370 2370 0
606 20250324 114000 2370 2370 2370 2370 2370 0
607 20250324 113900 2370 2370 2370 2370 2370 0
608 20250324 113800 2370 2370 2370 2370 2370 0
609 20250324 113700 2370 2370 2370 2370 2370 0
610 20250324 113600 2370 2370 2370 2370 2370 0
611 20250324 113500 2370 2370 2370 2370 2370 0
612 20250324 113400 2370 2370 2370 2370 2370 0
613 20250324 113300 2370 2370 2370 2370 2370 0
614 20250324 113200 2370 2370 2370 2370 2370 0
615 20250324 113100 2370 2370 2370 2370 2370 0
616 20250324 113000 2370 2370 2370 2370 2370 0
617 20250324 112900 2370 2370 2370 2370 2370 0
618 20250324 112800 2370 2370 2370 2370 2370 0
619 20250324 112700 2370 2370 2370 2370 2370 0
620 20250324 112600 2370 2370 2370 2370 2370 0
621 20250324 112500 2370 2370 2370 2370 2370 0
622 20250324 112400 2370 2370 2370 2370 2370 0
623 20250324 112300 2370 2370 2370 2370 2370 0
624 20250324 112200 2370 2370 2370 2370 2370 0
625 20250324 112100 2370 2370 2370 2370 2370 0
626 20250324 112000 2370 2370 2370 2370 2370 0
627 20250324 111900 2370 2370 2370 2370 2370 0
628 20250324 111800 2370 2370 2370 2370 2370 0
629 20250324 111700 2370 2370 2370 2370 2370 0
630 20250324 111600 2370 2370 2370 2370 2370 0
631 20250324 111500 2370 2370 2370 2370 2370 0
632 20250324 111400 2370 2370 2370 2370 2370 0
633 20250324 111300 2370 2370 2370 2370 2370 0
634 20250324 111200 2370 2370 2370 2370 2370 0
635 20250324 111100 2370 2370 2370 2370 2370 0
636 20250324 111000 2370 2370 2370 2370 2370 0
637 20250324 110900 2370 2370 2370 2370 2370 0
638 20250324 110800 2370 2370 2370 2370 2370 0
639 20250324 110700 2370 2370 2370 2370 2370 0
640 20250324 110600 2370 2370 2370 2370 2370 0
641 20250324 110500 2370 2370 2370 2370 2370 0
642 20250324 110400 2370 2370 2370 2370 2370 0
643 20250324 110300 2370 2370 2370 2370 2370 0
644 20250324 110200 2370 2370 2370 2370 2370 0
645 20250324 110100 2370 2370 2370 2370 2370 0
646 20250324 110000 2370 2370 2370 2370 2370 0
647 20250324 105900 2370 2370 2370 2370 2370 0
648 20250324 105800 2370 2370 2370 2370 2370 0
649 20250324 105700 2370 2370 2370 2370 2370 0
650 20250324 105600 2370 2370 2370 2370 2370 0
651 20250324 105500 2370 2370 2370 2370 2370 0
652 20250324 105400 2370 2370 2370 2370 2370 0
653 20250324 105300 2370 2370 2370 2370 2370 0
654 20250324 105200 2370 2370 2370 2370 2370 0
655 20250324 105100 2370 2370 2370 2370 2370 0
656 20250324 105000 2370 2370 2370 2370 2370 0
657 20250324 104900 2370 2370 2370 2370 2370 0
658 20250324 104800 2370 2370 2370 2370 2370 0
659 20250324 104700 2370 2370 2370 2370 2370 0
660 20250324 104600 2370 2370 2370 2370 2370 0
661 20250324 104500 2370 2370 2370 2370 2370 0
662 20250324 104400 2370 2370 2370 2370 2370 0
663 20250324 104300 2370 2370 2370 2370 2370 0
664 20250324 104200 2370 2370 2370 2370 2370 0
665 20250324 104100 2370 2370 2370 2370 2370 0
666 20250324 104000 2370 2370 2370 2370 2370 0
667 20250324 103900 2370 2370 2370 2370 2370 0
668 20250324 103800 2370 2370 2370 2370 2370 0
669 20250324 103700 2370 2370 2370 2370 2370 0
670 20250324 103600 2370 2370 2370 2370 2370 0
671 20250324 103500 2370 2370 2370 2370 2370 0
672 20250324 103400 2370 2370 2370 2370 2370 0
673 20250324 103300 2370 2370 2370 2370 2370 0
674 20250324 103200 2370 2370 2370 2370 2370 0
675 20250324 103100 2370 2370 2370 2370 2370 0
676 20250324 103000 2370 2370 2370 2370 2370 0
677 20250324 102900 2370 2370 2370 2370 2370 0
678 20250324 102800 2370 2370 2370 2370 2370 0
679 20250324 102700 2370 2370 2370 2370 2370 0
680 20250324 102600 2370 2370 2370 2370 2370 0
681 20250324 102500 2370 2370 2370 2370 2370 0
682 20250324 102400 2370 2370 2370 2370 2370 0
683 20250324 102300 2370 2370 2370 2370 2370 0
684 20250324 102200 2370 2370 2370 2370 2370 0
685 20250324 102100 2370 2370 2370 2370 2370 0
686 20250324 102000 2370 2370 2370 2370 2370 0
687 20250324 101900 2370 2370 2370 2370 2370 0
688 20250324 101800 2370 2370 2370 2370 2370 0
689 20250324 101700 2370 2370 2370 2370 2370 0
690 20250324 101600 2370 2370 2370 2370 2370 0
691 20250324 101500 2370 2370 2370 2370 2370 0
692 20250324 101400 2370 2370 2370 2370 2370 0
693 20250324 101300 2370 2370 2370 2370 2370 0
694 20250324 101200 2370 2370 2370 2370 2370 0
695 20250324 101100 2370 2370 2370 2370 2370 0
696 20250324 101000 2370 2370 2370 2370 2370 0
697 20250324 100900 2370 2370 2370 2370 2370 0
698 20250324 100800 2370 2370 2370 2370 2370 0
699 20250324 100700 2370 2370 2370 2370 2370 0
700 20250324 100600 2370 2370 2370 2370 2370 0
701 20250324 100500 2370 2370 2370 2370 2370 0
702 20250324 100400 2370 2370 2370 2370 2370 0
703 20250324 100300 2370 2370 2370 2370 2370 0
704 20250324 100200 2370 2370 2370 2370 2370 0
705 20250324 100100 2370 2370 2370 2370 2370 0
706 20250324 100000 2370 2370 2370 2370 2370 0
707 20250324 095900 2370 2370 2370 2370 2370 0
708 20250324 095800 2370 2370 2370 2370 2370 0
709 20250324 095700 2370 2370 2370 2370 2370 0
710 20250324 095600 2370 2370 2370 2370 2370 0
711 20250324 095500 2370 2370 2370 2370 2370 0
712 20250324 095400 2370 2370 2370 2370 2370 0
713 20250324 095300 2370 2370 2370 2370 2370 0
714 20250324 095200 2370 2370 2370 2370 2370 0
715 20250324 095100 2370 2370 2370 2370 2370 0
716 20250324 095000 2370 2370 2370 2370 2370 0
717 20250324 094900 2370 2370 2370 2370 2370 0
718 20250324 094800 2370 2370 2370 2370 2370 0
719 20250324 094700 2370 2370 2370 2370 2370 0
720 20250324 094600 2370 2370 2370 2370 2370 0
721 20250324 094500 2370 2370 2370 2370 2370 0
722 20250324 094400 2370 2370 2370 2370 2370 0
723 20250324 094300 2370 2370 2370 2370 2370 0
724 20250324 094200 2370 2370 2370 2370 2370 0
725 20250324 094100 2370 2370 2370 2370 2370 0
726 20250324 094000 2370 2370 2370 2370 2370 0
727 20250324 093900 2370 2370 2370 2370 2370 0
728 20250324 093800 2370 2370 2370 2370 2370 0
729 20250324 093700 2370 2370 2370 2370 2370 0
730 20250324 093600 2370 2370 2370 2370 2370 0
731 20250324 093500 2370 2370 2370 2370 2370 0
732 20250324 093400 2370 2370 2370 2370 2370 0
733 20250324 093300 2370 2370 2370 2370 2370 0
734 20250324 093200 2370 2370 2370 2370 2370 0
735 20250324 093100 2370 2370 2370 2370 2370 0
736 20250324 093000 2370 2370 2370 2370 2370 0
737 20250324 092900 2370 2370 2370 2370 2370 0
738 20250324 092800 2370 2370 2370 2370 2370 0
739 20250324 092700 2370 2370 2370 2370 2370 0
740 20250324 092600 2370 2370 2370 2370 2370 0
741 20250324 092500 2370 2370 2370 2370 2370 0
742 20250324 092400 2370 2370 2370 2370 2370 0
743 20250324 092300 2370 2370 2370 2370 2370 0
744 20250324 092200 2370 2370 2370 2370 2370 0
745 20250324 092100 2370 2370 2370 2370 2370 0
746 20250324 092000 2370 2370 2370 2370 2370 0
747 20250324 091900 2370 2370 2370 2370 2370 0
748 20250324 091800 2370 2370 2370 2370 2370 0
749 20250324 091700 2370 2370 2370 2370 2370 0
750 20250324 091600 2370 2370 2370 2370 2370 0
751 20250324 091500 2370 2370 2370 2370 2370 0
752 20250324 091400 2370 2370 2370 2370 2370 0
753 20250324 091300 2370 2370 2370 2370 2370 0
754 20250324 091200 2370 2370 2370 2370 2370 0
755 20250324 091100 2370 2370 2370 2370 2370 0
756 20250324 091000 2370 2370 2370 2370 2370 0
757 20250324 090900 2370 2370 2370 2370 2370 0
758 20250324 090800 2370 2370 2370 2370 2370 0
759 20250324 090700 2370 2370 2370 2370 2370 0
760 20250324 090600 2370 2370 2370 2370 2370 0
761 20250324 090500 2370 2370 2370 2370 2370 0
762 20250324 090400 2370 2370 2370 2370 2370 0
763 20250324 090300 2370 2370 2370 2370 2370 0
764 20250324 090200 2370 2370 2370 2370 2370 0
765 20250324 090100 2370 2370 2370 2370 2370 0
766 20250324 090000 2370 2370 2370 2370 2370 1

765
448780/min/candle-20250325.csv Normal file
View File

@@ -0,0 +1,765 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250325,214300,226735,2135,2135,2135,2135,3
20250325,214200,226735,2135,2135,2135,2135,0
20250325,214100,226735,2135,2135,2135,2135,0
20250325,214000,226735,2135,2135,2135,2135,0
20250325,213900,226735,2135,2135,2135,2135,0
20250325,213800,226735,2135,2135,2135,2135,0
20250325,213700,226735,2135,2135,2135,2135,0
20250325,213600,226735,2135,2135,2135,2135,0
20250325,213500,226735,2135,2135,2135,2135,0
20250325,213400,226735,2135,2135,2135,2135,0
20250325,213300,226735,2135,2135,2135,2135,0
20250325,213200,226735,2135,2135,2135,2135,0
20250325,213100,226735,2135,2135,2135,2135,0
20250325,213000,226735,2135,2135,2135,2135,0
20250325,212900,226735,2135,2135,2135,2135,0
20250325,212800,226735,2135,2135,2135,2135,0
20250325,212700,226735,2135,2135,2135,2135,0
20250325,212600,226735,2135,2135,2135,2135,0
20250325,212500,226735,2135,2135,2135,2135,0
20250325,212400,226735,2135,2135,2135,2135,0
20250325,212300,226735,2135,2135,2135,2135,0
20250325,212200,226735,2135,2135,2135,2135,0
20250325,212100,226735,2135,2135,2135,2135,0
20250325,212000,226735,2135,2135,2135,2135,0
20250325,211900,226735,2135,2135,2135,2135,0
20250325,211800,226735,2135,2135,2135,2135,0
20250325,211700,226735,2135,2135,2135,2135,0
20250325,211600,226735,2135,2135,2135,2135,0
20250325,211500,226735,2135,2135,2135,2135,0
20250325,211400,226735,2135,2135,2135,2135,0
20250325,211300,226735,2135,2135,2135,2135,3
20250325,211200,226735,2135,2135,2135,2135,0
20250325,211100,226735,2135,2135,2135,2135,0
20250325,211000,226735,2135,2135,2135,2135,0
20250325,210900,226735,2135,2135,2135,2135,0
20250325,210800,226735,2135,2135,2135,2135,0
20250325,210700,226735,2135,2135,2135,2135,0
20250325,210600,226735,2135,2135,2135,2135,0
20250325,210500,226735,2135,2135,2135,2135,0
20250325,210400,226735,2135,2135,2135,2135,0
20250325,210300,226735,2135,2135,2135,2135,0
20250325,210200,226735,2135,2135,2135,2135,0
20250325,210100,226735,2135,2135,2135,2135,0
20250325,210000,226735,2135,2135,2135,2135,0
20250325,205900,226735,2135,2135,2135,2135,0
20250325,205800,226735,2135,2135,2135,2135,0
20250325,205700,226735,2135,2135,2135,2135,0
20250325,205600,226735,2135,2135,2135,2135,0
20250325,205500,226735,2135,2135,2135,2135,0
20250325,205400,226735,2135,2135,2135,2135,0
20250325,205300,226735,2135,2135,2135,2135,0
20250325,205200,226735,2135,2135,2135,2135,0
20250325,205100,226735,2135,2135,2135,2135,0
20250325,205000,226735,2135,2135,2135,2135,0
20250325,204900,226735,2135,2135,2135,2135,0
20250325,204800,226735,2135,2135,2135,2135,0
20250325,204700,226735,2135,2135,2135,2135,0
20250325,204600,226735,2135,2135,2135,2135,0
20250325,204500,226735,2135,2135,2135,2135,0
20250325,204400,226735,2135,2135,2135,2135,0
20250325,204300,226735,2135,2135,2135,2135,3
20250325,204200,226735,2135,2135,2135,2135,0
20250325,204100,226735,2135,2135,2135,2135,0
20250325,204000,226735,2135,2135,2135,2135,0
20250325,203900,226735,2135,2135,2135,2135,0
20250325,203800,226735,2135,2135,2135,2135,0
20250325,203700,226735,2135,2135,2135,2135,0
20250325,203600,226735,2135,2135,2135,2135,0
20250325,203500,226735,2135,2135,2135,2135,0
20250325,203400,226735,2135,2135,2135,2135,0
20250325,203300,226735,2135,2135,2135,2135,0
20250325,203200,226735,2135,2135,2135,2135,0
20250325,203100,226735,2135,2135,2135,2135,0
20250325,203000,226735,2135,2135,2135,2135,0
20250325,202900,226735,2135,2135,2135,2135,0
20250325,202800,226735,2135,2135,2135,2135,0
20250325,202700,226735,2135,2135,2135,2135,0
20250325,202600,226735,2135,2135,2135,2135,0
20250325,202500,226735,2135,2135,2135,2135,0
20250325,202400,226735,2135,2135,2135,2135,0
20250325,202300,226735,2135,2135,2135,2135,0
20250325,202200,226735,2135,2135,2135,2135,0
20250325,202100,226735,2135,2135,2135,2135,0
20250325,202000,226735,2135,2135,2135,2135,0
20250325,201900,226735,2135,2135,2135,2135,0
20250325,201800,226735,2135,2135,2135,2135,0
20250325,201700,226735,2135,2135,2135,2135,0
20250325,201600,226735,2135,2135,2135,2135,0
20250325,201500,226735,2135,2135,2135,2135,0
20250325,201400,226735,2135,2135,2135,2135,0
20250325,201300,226735,2135,2135,2135,2135,3
20250325,201200,226735,2135,2135,2135,2135,0
20250325,201100,226735,2135,2135,2135,2135,0
20250325,201000,226735,2135,2135,2135,2135,0
20250325,200900,226735,2135,2135,2135,2135,0
20250325,200800,226735,2135,2135,2135,2135,0
20250325,200700,226735,2135,2135,2135,2135,0
20250325,200600,226735,2135,2135,2135,2135,0
20250325,200500,226735,2135,2135,2135,2135,0
20250325,200400,226735,2135,2135,2135,2135,0
20250325,200300,226735,2135,2135,2135,2135,0
20250325,200200,226735,2135,2135,2135,2135,0
20250325,200100,226735,2135,2135,2135,2135,0
20250325,200000,226735,2135,2135,2135,2135,0
20250325,195900,226735,2135,2135,2135,2135,0
20250325,195800,226735,2135,2135,2135,2135,0
20250325,195700,226735,2135,2135,2135,2135,0
20250325,195600,226735,2135,2135,2135,2135,0
20250325,195500,226735,2135,2135,2135,2135,0
20250325,195400,226735,2135,2135,2135,2135,0
20250325,195300,226735,2135,2135,2135,2135,0
20250325,195200,226735,2135,2135,2135,2135,0
20250325,195100,226735,2135,2135,2135,2135,0
20250325,195000,226735,2135,2135,2135,2135,0
20250325,194900,226735,2135,2135,2135,2135,0
20250325,194800,226735,2135,2135,2135,2135,0
20250325,194700,226735,2135,2135,2135,2135,0
20250325,194600,226735,2135,2135,2135,2135,0
20250325,194500,226735,2135,2135,2135,2135,0
20250325,194400,226735,2135,2135,2135,2135,0
20250325,194300,226735,2135,2135,2135,2135,3
20250325,194200,226735,2135,2135,2135,2135,0
20250325,194100,226735,2135,2135,2135,2135,0
20250325,194000,226735,2135,2135,2135,2135,0
20250325,193900,226735,2135,2135,2135,2135,0
20250325,193800,226735,2135,2135,2135,2135,0
20250325,193700,226735,2135,2135,2135,2135,0
20250325,193600,226735,2135,2135,2135,2135,0
20250325,193500,226735,2135,2135,2135,2135,0
20250325,193400,226735,2135,2135,2135,2135,0
20250325,193300,226735,2135,2135,2135,2135,0
20250325,193200,226735,2135,2135,2135,2135,0
20250325,193100,226735,2135,2135,2135,2135,0
20250325,193000,226735,2135,2135,2135,2135,0
20250325,192900,226735,2135,2135,2135,2135,0
20250325,192800,226735,2135,2135,2135,2135,0
20250325,192700,226735,2135,2135,2135,2135,0
20250325,192600,226735,2135,2135,2135,2135,0
20250325,192500,226735,2135,2135,2135,2135,0
20250325,192400,226735,2135,2135,2135,2135,0
20250325,192300,226735,2135,2135,2135,2135,0
20250325,192200,226735,2135,2135,2135,2135,0
20250325,192100,226735,2135,2135,2135,2135,0
20250325,192000,226735,2135,2135,2135,2135,0
20250325,191900,226735,2135,2135,2135,2135,0
20250325,191800,226735,2135,2135,2135,2135,0
20250325,191700,226735,2135,2135,2135,2135,0
20250325,191600,226735,2135,2135,2135,2135,0
20250325,191500,226735,2135,2135,2135,2135,0
20250325,191400,226735,2135,2135,2135,2135,0
20250325,191300,226735,2135,2135,2135,2135,3
20250325,191200,226735,2135,2135,2135,2135,0
20250325,191100,226735,2135,2135,2135,2135,0
20250325,191000,226735,2135,2135,2135,2135,0
20250325,190900,226735,2135,2135,2135,2135,0
20250325,190800,226735,2135,2135,2135,2135,0
20250325,190700,226735,2135,2135,2135,2135,0
20250325,190600,226735,2135,2135,2135,2135,0
20250325,190500,226735,2135,2135,2135,2135,0
20250325,190400,226735,2135,2135,2135,2135,0
20250325,190300,226735,2135,2135,2135,2135,0
20250325,190200,226735,2135,2135,2135,2135,0
20250325,190100,226735,2135,2135,2135,2135,0
20250325,190000,226735,2135,2135,2135,2135,0
20250325,185900,226735,2135,2135,2135,2135,0
20250325,185800,226735,2135,2135,2135,2135,0
20250325,185700,226735,2135,2135,2135,2135,0
20250325,185600,226735,2135,2135,2135,2135,0
20250325,185500,226735,2135,2135,2135,2135,0
20250325,185400,226735,2135,2135,2135,2135,0
20250325,185300,226735,2135,2135,2135,2135,0
20250325,185200,226735,2135,2135,2135,2135,0
20250325,185100,226735,2135,2135,2135,2135,0
20250325,185000,226735,2135,2135,2135,2135,0
20250325,184900,226735,2135,2135,2135,2135,0
20250325,184800,226735,2135,2135,2135,2135,0
20250325,184700,226735,2135,2135,2135,2135,0
20250325,184600,226735,2135,2135,2135,2135,0
20250325,184500,226735,2135,2135,2135,2135,0
20250325,184400,226735,2135,2135,2135,2135,0
20250325,184300,226735,2135,2135,2135,2135,3
20250325,184200,226735,2135,2135,2135,2135,0
20250325,184100,226735,2135,2135,2135,2135,0
20250325,184000,226735,2135,2135,2135,2135,0
20250325,183900,226735,2135,2135,2135,2135,0
20250325,183800,226735,2135,2135,2135,2135,0
20250325,183700,226735,2135,2135,2135,2135,0
20250325,183600,226735,2135,2135,2135,2135,0
20250325,183500,226735,2135,2135,2135,2135,0
20250325,183400,226735,2135,2135,2135,2135,0
20250325,183300,226735,2135,2135,2135,2135,0
20250325,183200,226735,2135,2135,2135,2135,0
20250325,183100,226735,2135,2135,2135,2135,0
20250325,183000,226735,2135,2135,2135,2135,0
20250325,182900,226735,2135,2135,2135,2135,0
20250325,182800,226735,2135,2135,2135,2135,0
20250325,182700,226735,2135,2135,2135,2135,0
20250325,182600,226735,2135,2135,2135,2135,0
20250325,182500,226735,2135,2135,2135,2135,0
20250325,182400,226735,2135,2135,2135,2135,0
20250325,182300,226735,2135,2135,2135,2135,0
20250325,182200,226735,2135,2135,2135,2135,0
20250325,182100,226735,2135,2135,2135,2135,0
20250325,182000,226735,2135,2135,2135,2135,0
20250325,181900,226735,2135,2135,2135,2135,0
20250325,181800,226735,2135,2135,2135,2135,0
20250325,181700,226735,2135,2135,2135,2135,0
20250325,181600,226735,2135,2135,2135,2135,0
20250325,181500,226735,2135,2135,2135,2135,0
20250325,181400,226735,2135,2135,2135,2135,0
20250325,181300,226735,2135,2135,2135,2135,3
20250325,181200,226735,2135,2135,2135,2135,0
20250325,181100,226735,2135,2135,2135,2135,0
20250325,181000,226735,2135,2135,2135,2135,0
20250325,180900,226735,2135,2135,2135,2135,0
20250325,180800,226735,2135,2135,2135,2135,0
20250325,180700,226735,2135,2135,2135,2135,0
20250325,180600,226735,2135,2135,2135,2135,0
20250325,180500,226735,2135,2135,2135,2135,0
20250325,180400,226735,2135,2135,2135,2135,0
20250325,180300,226735,2135,2135,2135,2135,0
20250325,180200,226735,2135,2135,2135,2135,0
20250325,180100,226735,2135,2135,2135,2135,0
20250325,180000,226735,2135,2135,2135,2135,0
20250325,175900,226735,2135,2135,2135,2135,0
20250325,175800,226735,2135,2135,2135,2135,0
20250325,175700,226735,2135,2135,2135,2135,0
20250325,175600,226735,2135,2135,2135,2135,0
20250325,175500,226735,2135,2135,2135,2135,0
20250325,175400,226735,2135,2135,2135,2135,0
20250325,175300,226735,2135,2135,2135,2135,0
20250325,175200,226735,2135,2135,2135,2135,0
20250325,175100,226735,2135,2135,2135,2135,0
20250325,175000,226735,2135,2135,2135,2135,0
20250325,174900,226735,2135,2135,2135,2135,0
20250325,174800,226735,2135,2135,2135,2135,0
20250325,174700,226735,2135,2135,2135,2135,0
20250325,174600,226735,2135,2135,2135,2135,0
20250325,174500,226735,2135,2135,2135,2135,0
20250325,174400,226735,2135,2135,2135,2135,0
20250325,174300,226735,2135,2135,2135,2135,3
20250325,174200,226735,2135,2135,2135,2135,0
20250325,174100,226735,2135,2135,2135,2135,0
20250325,174000,226735,2135,2135,2135,2135,0
20250325,173900,226735,2135,2135,2135,2135,0
20250325,173800,226735,2135,2135,2135,2135,0
20250325,173700,226735,2135,2135,2135,2135,0
20250325,173600,226735,2135,2135,2135,2135,0
20250325,173500,226735,2135,2135,2135,2135,0
20250325,173400,226735,2135,2135,2135,2135,0
20250325,173300,226735,2135,2135,2135,2135,0
20250325,173200,226735,2135,2135,2135,2135,0
20250325,173100,226735,2135,2135,2135,2135,0
20250325,173000,226735,2135,2135,2135,2135,0
20250325,172900,226735,2135,2135,2135,2135,0
20250325,172800,226735,2135,2135,2135,2135,0
20250325,172700,226735,2135,2135,2135,2135,0
20250325,172600,226735,2135,2135,2135,2135,0
20250325,172500,226735,2135,2135,2135,2135,0
20250325,172400,226735,2135,2135,2135,2135,0
20250325,172300,226735,2135,2135,2135,2135,0
20250325,172200,226735,2135,2135,2135,2135,0
20250325,172100,226735,2135,2135,2135,2135,0
20250325,172000,226735,2135,2135,2135,2135,0
20250325,171900,226735,2135,2135,2135,2135,0
20250325,171800,226735,2135,2135,2135,2135,0
20250325,171700,226735,2135,2135,2135,2135,0
20250325,171600,226735,2135,2135,2135,2135,0
20250325,171500,226735,2135,2135,2135,2135,0
20250325,171400,226735,2135,2135,2135,2135,0
20250325,171300,226735,2135,2135,2135,2135,3
20250325,171200,226735,2135,2135,2135,2135,0
20250325,171100,226735,2135,2135,2135,2135,0
20250325,171000,226735,2135,2135,2135,2135,0
20250325,170900,226735,2135,2135,2135,2135,0
20250325,170800,226735,2135,2135,2135,2135,0
20250325,170700,226735,2135,2135,2135,2135,0
20250325,170600,226735,2135,2135,2135,2135,0
20250325,170500,226735,2135,2135,2135,2135,0
20250325,170400,226735,2135,2135,2135,2135,0
20250325,170300,226735,2135,2135,2135,2135,0
20250325,170200,226735,2135,2135,2135,2135,0
20250325,170100,226735,2135,2135,2135,2135,0
20250325,170000,226735,2135,2135,2135,2135,0
20250325,165900,226735,2135,2135,2135,2135,0
20250325,165800,226735,2135,2135,2135,2135,0
20250325,165700,226735,2135,2135,2135,2135,0
20250325,165600,226735,2135,2135,2135,2135,0
20250325,165500,226735,2135,2135,2135,2135,0
20250325,165400,226735,2135,2135,2135,2135,0
20250325,165300,226735,2135,2135,2135,2135,0
20250325,165200,226735,2135,2135,2135,2135,0
20250325,165100,226735,2135,2135,2135,2135,0
20250325,165000,226735,2135,2135,2135,2135,0
20250325,164900,226735,2135,2135,2135,2135,0
20250325,164800,226735,2135,2135,2135,2135,0
20250325,164700,226735,2135,2135,2135,2135,0
20250325,164600,226735,2135,2135,2135,2135,0
20250325,164500,226735,2135,2135,2135,2135,0
20250325,164400,226735,2135,2135,2135,2135,0
20250325,164300,226735,2135,2135,2135,2135,3
20250325,164200,226735,2135,2135,2135,2135,0
20250325,164100,226735,2135,2135,2135,2135,0
20250325,164000,226735,2135,2135,2135,2135,0
20250325,163900,226735,2135,2135,2135,2135,0
20250325,163800,226735,2135,2135,2135,2135,0
20250325,163700,226735,2135,2135,2135,2135,0
20250325,163600,226735,2135,2135,2135,2135,0
20250325,163500,226735,2135,2135,2135,2135,0
20250325,163400,226735,2135,2135,2135,2135,0
20250325,163300,226735,2135,2135,2135,2135,0
20250325,163200,226735,2135,2135,2135,2135,0
20250325,163100,226735,2135,2135,2135,2135,0
20250325,163000,226735,2135,2135,2135,2135,0
20250325,162900,226735,2135,2135,2135,2135,0
20250325,162800,226735,2135,2135,2135,2135,0
20250325,162700,226735,2135,2135,2135,2135,0
20250325,162600,226735,2135,2135,2135,2135,0
20250325,162500,226735,2135,2135,2135,2135,0
20250325,162400,226735,2135,2135,2135,2135,0
20250325,162300,226735,2135,2135,2135,2135,0
20250325,162200,226735,2135,2135,2135,2135,0
20250325,162100,226735,2135,2135,2135,2135,0
20250325,162000,226735,2135,2135,2135,2135,0
20250325,161900,226735,2135,2135,2135,2135,0
20250325,161800,226735,2135,2135,2135,2135,0
20250325,161700,226735,2135,2135,2135,2135,0
20250325,161600,226735,2135,2135,2135,2135,0
20250325,161500,226735,2135,2135,2135,2135,0
20250325,161400,226735,2135,2135,2135,2135,0
20250325,161300,226735,2135,2135,2135,2135,3
20250325,161200,226735,2135,2135,2135,2135,0
20250325,161100,226735,2135,2135,2135,2135,0
20250325,161000,226735,2135,2135,2135,2135,0
20250325,160900,226735,2135,2135,2135,2135,0
20250325,160800,226735,2135,2135,2135,2135,0
20250325,160700,226735,2135,2135,2135,2135,0
20250325,160600,226735,2135,2135,2135,2135,0
20250325,160500,226735,2135,2135,2135,2135,0
20250325,160400,226735,2135,2135,2135,2135,0
20250325,160300,226735,2135,2135,2135,2135,0
20250325,160200,226735,2135,2135,2135,2135,0
20250325,160100,226735,2135,2135,2135,2135,0
20250325,160000,226735,2135,2135,2135,2135,0
20250325,155900,226735,2135,2135,2135,2135,0
20250325,155800,226735,2135,2135,2135,2135,0
20250325,155700,226735,2135,2135,2135,2135,0
20250325,155600,226735,2135,2135,2135,2135,0
20250325,155500,226735,2135,2135,2135,2135,0
20250325,155400,226735,2135,2135,2135,2135,0
20250325,155300,226735,2135,2135,2135,2135,0
20250325,155200,226735,2135,2135,2135,2135,0
20250325,155100,226735,2135,2135,2135,2135,0
20250325,155000,226735,2135,2135,2135,2135,0
20250325,154900,226735,2135,2135,2135,2135,0
20250325,154800,226735,2135,2135,2135,2135,0
20250325,154700,226735,2135,2135,2135,2135,0
20250325,154600,226735,2135,2135,2135,2135,0
20250325,154500,226735,2135,2135,2135,2135,0
20250325,154400,226735,2135,2135,2135,2135,0
20250325,154300,226735,2135,2135,2135,2135,3
20250325,154200,226735,2135,2135,2135,2135,0
20250325,154100,226735,2135,2135,2135,2135,0
20250325,154000,226735,2135,2135,2135,2135,0
20250325,153900,226735,2135,2135,2135,2135,0
20250325,153800,226735,2135,2135,2135,2135,0
20250325,153700,226735,2135,2135,2135,2135,0
20250325,153600,226735,2135,2135,2135,2135,0
20250325,153500,226735,2135,2135,2135,2135,0
20250325,153400,226735,2135,2135,2135,2135,0
20250325,153300,226735,2135,2135,2135,2135,0
20250325,153200,226735,2135,2135,2135,2135,0
20250325,153100,226735,2135,2135,2135,2135,0
20250325,153000,226735,2135,2135,2135,2135,3
20250325,152900,220330,2135,2135,2135,2135,0
20250325,152800,220330,2135,2135,2135,2135,0
20250325,152700,220330,2135,2135,2135,2135,0
20250325,152600,220330,2135,2135,2135,2135,0
20250325,152500,220330,2135,2135,2135,2135,0
20250325,152400,220330,2135,2135,2135,2135,0
20250325,152300,220330,2135,2135,2135,2135,0
20250325,152200,220330,2135,2135,2135,2135,0
20250325,152100,220330,2135,2135,2135,2135,0
20250325,152000,220330,2135,2135,2135,2135,0
20250325,151900,220330,2135,2135,2135,2135,0
20250325,151800,220330,2135,2135,2135,2135,0
20250325,151700,220330,2135,2135,2135,2135,0
20250325,151600,220330,2135,2135,2135,2135,0
20250325,151500,220330,2135,2135,2135,2135,0
20250325,151400,220330,2135,2135,2135,2135,0
20250325,151300,220330,2135,2135,2135,2135,0
20250325,151200,220330,2135,2135,2135,2135,0
20250325,151100,220330,2135,2135,2135,2135,0
20250325,151000,220330,2135,2135,2135,2135,0
20250325,150900,220330,2135,2135,2135,2135,0
20250325,150800,220330,2135,2135,2135,2135,0
20250325,150700,220330,2135,2135,2135,2135,0
20250325,150600,220330,2135,2135,2135,2135,0
20250325,150500,220330,2135,2135,2135,2135,0
20250325,150400,220330,2135,2135,2135,2135,0
20250325,150300,220330,2135,2135,2135,2135,0
20250325,150200,220330,2135,2135,2135,2135,0
20250325,150100,220330,2135,2135,2135,2135,0
20250325,150000,220330,2135,2135,2135,2135,0
20250325,145900,220330,2135,2135,2135,2135,0
20250325,145800,220330,2135,2135,2135,2135,0
20250325,145700,220330,2135,2135,2135,2135,0
20250325,145600,220330,2135,2135,2135,2135,0
20250325,145500,220330,2135,2135,2135,2135,0
20250325,145400,220330,2135,2135,2135,2135,0
20250325,145300,220330,2135,2135,2135,2135,0
20250325,145200,220330,2135,2135,2135,2135,0
20250325,145100,220330,2135,2135,2135,2135,0
20250325,145000,220330,2135,2135,2135,2135,0
20250325,144900,220330,2135,2135,2135,2135,0
20250325,144800,220330,2135,2135,2135,2135,0
20250325,144700,220330,2135,2135,2135,2135,0
20250325,144600,220330,2135,2135,2135,2135,0
20250325,144500,220330,2135,2135,2135,2135,0
20250325,144400,220330,2135,2135,2135,2135,0
20250325,144300,220330,2135,2135,2135,2135,0
20250325,144200,220330,2135,2135,2135,2135,0
20250325,144100,220330,2135,2135,2135,2135,0
20250325,144000,220330,2135,2135,2135,2135,0
20250325,143900,220330,2135,2135,2135,2135,0
20250325,143800,220330,2135,2135,2135,2135,0
20250325,143700,220330,2135,2135,2135,2135,0
20250325,143600,220330,2135,2135,2135,2135,0
20250325,143500,220330,2135,2135,2135,2135,0
20250325,143400,220330,2135,2135,2135,2135,0
20250325,143300,220330,2135,2135,2135,2135,0
20250325,143200,220330,2135,2135,2135,2135,0
20250325,143100,220330,2135,2135,2135,2135,0
20250325,143000,220330,2135,2135,2135,2135,0
20250325,142900,220330,2135,2135,2135,2135,0
20250325,142800,220330,2135,2135,2135,2135,0
20250325,142700,220330,2135,2135,2135,2135,0
20250325,142600,220330,2135,2135,2135,2135,0
20250325,142500,220330,2135,2135,2135,2135,0
20250325,142400,220330,2135,2135,2135,2135,0
20250325,142300,220330,2135,2135,2135,2135,0
20250325,142200,220330,2135,2135,2135,2135,0
20250325,142100,220330,2135,2135,2135,2135,0
20250325,142000,220330,2135,2135,2135,2135,0
20250325,141900,220330,2135,2135,2135,2135,0
20250325,141800,220330,2135,2135,2135,2135,0
20250325,141700,220330,2135,2135,2135,2135,0
20250325,141600,220330,2135,2135,2135,2135,0
20250325,141500,220330,2135,2135,2135,2135,0
20250325,141400,220330,2135,2135,2135,2135,0
20250325,141300,220330,2135,2135,2135,2135,0
20250325,141200,220330,2135,2135,2135,2135,0
20250325,141100,220330,2135,2135,2135,2135,0
20250325,141000,220330,2135,2135,2135,2135,0
20250325,140900,220330,2135,2135,2135,2135,0
20250325,140800,220330,2135,2135,2135,2135,0
20250325,140700,220330,2135,2135,2135,2135,0
20250325,140600,220330,2135,2135,2135,2135,0
20250325,140500,220330,2135,2135,2135,2135,0
20250325,140400,220330,2135,2135,2135,2135,0
20250325,140300,220330,2135,2135,2135,2135,0
20250325,140200,220330,2135,2135,2135,2135,0
20250325,140100,220330,2135,2135,2135,2135,0
20250325,140000,220330,2135,2135,2135,2135,0
20250325,135900,220330,2135,2135,2135,2135,0
20250325,135800,220330,2135,2135,2135,2135,0
20250325,135700,220330,2135,2135,2135,2135,0
20250325,135600,220330,2135,2135,2135,2135,0
20250325,135500,220330,2135,2135,2135,2135,0
20250325,135400,220330,2135,2135,2135,2135,0
20250325,135300,220330,2135,2135,2135,2135,0
20250325,135200,220330,2135,2135,2135,2135,0
20250325,135100,220330,2135,2135,2135,2135,0
20250325,135000,220330,2135,2135,2135,2135,0
20250325,134900,220330,2135,2135,2135,2135,0
20250325,134800,220330,2135,2135,2135,2135,0
20250325,134700,220330,2135,2135,2135,2135,0
20250325,134600,220330,2135,2135,2135,2135,0
20250325,134500,220330,2135,2135,2135,2135,0
20250325,134400,220330,2135,2135,2135,2135,0
20250325,134300,220330,2135,2135,2135,2135,0
20250325,134200,220330,2135,2135,2135,2135,0
20250325,134100,220330,2135,2135,2135,2135,0
20250325,134000,220330,2135,2135,2135,2135,0
20250325,133900,220330,2135,2135,2135,2135,0
20250325,133800,220330,2135,2135,2135,2135,0
20250325,133700,220330,2135,2135,2135,2135,0
20250325,133600,220330,2135,2135,2135,2135,0
20250325,133500,220330,2135,2135,2135,2135,0
20250325,133400,220330,2135,2135,2135,2135,0
20250325,133300,220330,2135,2135,2135,2135,0
20250325,133200,220330,2135,2135,2135,2135,0
20250325,133100,220330,2135,2135,2135,2135,0
20250325,133000,220330,2135,2135,2135,2135,0
20250325,132900,220330,2135,2135,2135,2135,0
20250325,132800,220330,2135,2135,2135,2135,0
20250325,132700,220330,2135,2135,2135,2135,0
20250325,132600,220330,2135,2135,2135,2135,0
20250325,132500,220330,2135,2135,2135,2135,0
20250325,132400,220330,2135,2135,2135,2135,0
20250325,132300,220330,2135,2135,2135,2135,0
20250325,132200,220330,2135,2135,2135,2135,0
20250325,132100,220330,2135,2135,2135,2135,0
20250325,132000,220330,2135,2135,2135,2135,0
20250325,131900,220330,2135,2135,2135,2135,0
20250325,131800,220330,2135,2135,2135,2135,0
20250325,131700,220330,2135,2135,2135,2135,0
20250325,131600,220330,2135,2135,2135,2135,0
20250325,131500,220330,2135,2135,2135,2135,0
20250325,131400,220330,2135,2135,2135,2135,0
20250325,131300,220330,2135,2135,2135,2135,0
20250325,131200,220330,2135,2135,2135,2135,0
20250325,131100,220330,2135,2135,2135,2135,0
20250325,131000,220330,2135,2135,2135,2135,0
20250325,130900,220330,2135,2135,2135,2135,0
20250325,130800,220330,2135,2135,2135,2135,0
20250325,130700,220330,2135,2135,2135,2135,0
20250325,130600,220330,2135,2135,2135,2135,0
20250325,130500,220330,2135,2135,2135,2135,0
20250325,130400,220330,2135,2135,2135,2135,0
20250325,130300,220330,2135,2135,2135,2135,0
20250325,130200,220330,2135,2135,2135,2135,0
20250325,130100,220330,2135,2135,2135,2135,0
20250325,130000,220330,2135,2135,2135,2135,0
20250325,125900,220330,2135,2135,2135,2135,0
20250325,125800,220330,2135,2135,2135,2135,0
20250325,125700,220330,2135,2135,2135,2135,0
20250325,125600,220330,2135,2135,2135,2135,0
20250325,125500,220330,2135,2135,2135,2135,0
20250325,125400,220330,2135,2135,2135,2135,0
20250325,125300,220330,2135,2135,2135,2135,0
20250325,125200,220330,2135,2135,2135,2135,0
20250325,125100,220330,2135,2135,2135,2135,0
20250325,125000,220330,2135,2135,2135,2135,0
20250325,124900,220330,2135,2135,2135,2135,0
20250325,124800,220330,2135,2135,2135,2135,0
20250325,124700,220330,2135,2135,2135,2135,0
20250325,124600,220330,2135,2135,2135,2135,0
20250325,124500,220330,2135,2135,2135,2135,0
20250325,124400,220330,2135,2135,2135,2135,0
20250325,124300,220330,2135,2135,2135,2135,0
20250325,124200,220330,2135,2135,2135,2135,0
20250325,124100,220330,2135,2135,2135,2135,0
20250325,124000,220330,2135,2135,2135,2135,0
20250325,123900,220330,2135,2135,2135,2135,0
20250325,123800,220330,2135,2135,2135,2135,0
20250325,123700,220330,2135,2135,2135,2135,0
20250325,123600,220330,2135,2135,2135,2135,0
20250325,123500,220330,2135,2135,2135,2135,0
20250325,123400,220330,2135,2135,2135,2135,0
20250325,123300,220330,2135,2135,2135,2135,0
20250325,123200,220330,2135,2135,2135,2135,0
20250325,123100,220330,2135,2135,2135,2135,0
20250325,123000,220330,2135,2135,2135,2135,0
20250325,122900,220330,2135,2135,2135,2135,0
20250325,122800,220330,2135,2135,2135,2135,0
20250325,122700,220330,2135,2135,2135,2135,0
20250325,122600,220330,2135,2135,2135,2135,0
20250325,122500,220330,2135,2135,2135,2135,0
20250325,122400,220330,2135,2135,2135,2135,0
20250325,122300,220330,2135,2135,2135,2135,0
20250325,122200,220330,2135,2135,2135,2135,0
20250325,122100,220330,2135,2135,2135,2135,0
20250325,122000,220330,2135,2135,2135,2135,0
20250325,121900,220330,2135,2135,2135,2135,0
20250325,121800,220330,2135,2135,2135,2135,0
20250325,121700,220330,2135,2135,2135,2135,0
20250325,121600,220330,2135,2135,2135,2135,0
20250325,121500,220330,2135,2135,2135,2135,0
20250325,121400,220330,2135,2135,2135,2135,0
20250325,121300,220330,2135,2135,2135,2135,0
20250325,121200,220330,2135,2135,2135,2135,0
20250325,121100,220330,2135,2135,2135,2135,0
20250325,121000,220330,2135,2135,2135,2135,0
20250325,120900,220330,2135,2135,2135,2135,0
20250325,120800,220330,2135,2135,2135,2135,0
20250325,120700,220330,2135,2135,2135,2135,0
20250325,120600,220330,2135,2135,2135,2135,0
20250325,120500,220330,2135,2135,2135,2135,0
20250325,120400,220330,2135,2135,2135,2135,0
20250325,120300,220330,2135,2135,2135,2135,0
20250325,120200,220330,2135,2135,2135,2135,0
20250325,120100,220330,2135,2135,2135,2135,0
20250325,120000,220330,2135,2135,2135,2135,0
20250325,115900,220330,2135,2135,2135,2135,0
20250325,115800,220330,2135,2135,2135,2135,0
20250325,115700,220330,2135,2135,2135,2135,0
20250325,115600,220330,2135,2135,2135,2135,0
20250325,115500,220330,2135,2135,2135,2135,0
20250325,115400,220330,2135,2135,2135,2135,0
20250325,115300,220330,2135,2135,2135,2135,0
20250325,115200,220330,2135,2135,2135,2135,0
20250325,115100,220330,2135,2135,2135,2135,0
20250325,115000,220330,2135,2135,2135,2135,0
20250325,114900,220330,2135,2135,2135,2135,0
20250325,114800,220330,2135,2135,2135,2135,0
20250325,114700,220330,2135,2135,2135,2135,0
20250325,114600,220330,2135,2135,2135,2135,0
20250325,114500,220330,2135,2135,2135,2135,0
20250325,114400,220330,2135,2135,2135,2135,0
20250325,114300,220330,2135,2135,2135,2135,0
20250325,114200,220330,2135,2135,2135,2135,0
20250325,114100,220330,2135,2135,2135,2135,0
20250325,114000,220330,2135,2135,2135,2135,0
20250325,113900,220330,2135,2135,2135,2135,0
20250325,113800,220330,2135,2135,2135,2135,0
20250325,113700,220330,2135,2135,2135,2135,0
20250325,113600,220330,2135,2135,2135,2135,0
20250325,113500,220330,2135,2135,2135,2135,0
20250325,113400,220330,2135,2135,2135,2135,0
20250325,113300,220330,2135,2135,2135,2135,0
20250325,113200,220330,2135,2135,2135,2135,0
20250325,113100,220330,2135,2135,2135,2135,0
20250325,113000,220330,2135,2135,2135,2135,0
20250325,112900,220330,2135,2135,2135,2135,0
20250325,112800,220330,2135,2135,2135,2135,0
20250325,112700,220330,2135,2135,2135,2135,0
20250325,112600,220330,2135,2135,2135,2135,0
20250325,112500,220330,2135,2135,2135,2135,0
20250325,112400,220330,2135,2135,2135,2135,0
20250325,112300,220330,2135,2135,2135,2135,0
20250325,112200,220330,2135,2135,2135,2135,0
20250325,112100,220330,2135,2135,2135,2135,0
20250325,112000,220330,2135,2135,2135,2135,0
20250325,111900,220330,2135,2135,2135,2135,0
20250325,111800,220330,2135,2135,2135,2135,0
20250325,111700,220330,2135,2135,2135,2135,0
20250325,111600,220330,2135,2135,2135,2135,0
20250325,111500,220330,2135,2135,2135,2135,0
20250325,111400,220330,2135,2135,2135,2135,0
20250325,111300,220330,2135,2135,2135,2135,0
20250325,111200,220330,2135,2135,2135,2135,0
20250325,111100,220330,2135,2135,2135,2135,0
20250325,111000,220330,2135,2135,2135,2135,0
20250325,110900,220330,2135,2135,2135,2135,0
20250325,110800,220330,2135,2135,2135,2135,0
20250325,110700,220330,2135,2135,2135,2135,0
20250325,110600,220330,2135,2135,2135,2135,1
20250325,110500,218195,2015,2015,2015,2015,0
20250325,110400,218195,2015,2015,2015,2015,0
20250325,110300,218195,2015,2015,2015,2015,0
20250325,110200,218195,2015,2015,2015,2015,82
20250325,110100,52965,2015,2015,2015,2015,0
20250325,110000,52965,2015,2015,2015,2015,0
20250325,105900,52965,2015,2015,2015,2015,0
20250325,105800,52965,2015,2015,2015,2015,0
20250325,105700,52965,2015,2015,2015,2015,0
20250325,105600,52965,2015,2015,2015,2015,0
20250325,105500,52965,2015,2015,2015,2015,0
20250325,105400,52965,2015,2015,2015,2015,0
20250325,105300,52965,2015,2015,2015,2015,16
20250325,105200,20725,2015,2015,2015,2015,0
20250325,105100,20725,2015,2015,2015,2015,0
20250325,105000,20725,2015,2015,2015,2015,0
20250325,104900,20725,2015,2015,2015,2015,0
20250325,104800,20725,2015,2015,2015,2015,2
20250325,104700,16695,2020,2020,2020,2020,0
20250325,104600,16695,2020,2020,2020,2020,0
20250325,104500,16695,2020,2020,2020,2020,0
20250325,104400,16695,2020,2020,2020,2020,0
20250325,104300,16695,2020,2020,2020,2020,0
20250325,104200,16695,2020,2020,2020,2020,1
20250325,104100,14675,2240,2240,2240,2240,0
20250325,104000,14675,2240,2240,2240,2240,0
20250325,103900,14675,2240,2240,2240,2240,0
20250325,103800,14675,2240,2240,2240,2240,0
20250325,103700,14675,2240,2240,2240,2240,0
20250325,103600,14675,2240,2240,2240,2240,0
20250325,103500,14675,2240,2240,2240,2240,0
20250325,103400,14675,2240,2240,2240,2240,0
20250325,103300,14675,2240,2240,2240,2240,0
20250325,103200,14675,2240,2240,2240,2240,0
20250325,103100,14675,2240,2240,2240,2240,0
20250325,103000,14675,2240,2240,2240,2240,0
20250325,102900,14675,2240,2240,2240,2240,0
20250325,102800,14675,2240,2240,2240,2240,0
20250325,102700,14675,2240,2240,2240,2240,0
20250325,102600,14675,2240,2240,2240,2240,0
20250325,102500,14675,2240,2240,2240,2240,0
20250325,102400,14675,2240,2240,2240,2240,0
20250325,102300,14675,2240,2240,2240,2240,0
20250325,102200,14675,2240,2240,2240,2240,0
20250325,102100,14675,2240,2240,2240,2240,0
20250325,102000,14675,2240,2240,2240,2240,0
20250325,101900,14675,2240,2240,2240,2240,0
20250325,101800,14675,2240,2240,2240,2240,0
20250325,101700,14675,2240,2240,2240,2240,0
20250325,101600,14675,2240,2240,2240,2240,0
20250325,101500,14675,2240,2240,2240,2240,0
20250325,101400,14675,2240,2240,2240,2240,0
20250325,101300,14675,2240,2240,2240,2240,0
20250325,101200,14675,2240,2240,2240,2240,0
20250325,101100,14675,2240,2240,2240,2240,0
20250325,101000,14675,2240,2240,2240,2240,0
20250325,100900,14675,2240,2240,2240,2240,0
20250325,100800,14675,2240,2240,2240,2240,0
20250325,100700,14675,2240,2240,2240,2240,0
20250325,100600,14675,2240,2240,2240,2240,0
20250325,100500,14675,2240,2240,2240,2240,0
20250325,100400,14675,2240,2240,2240,2240,0
20250325,100300,14675,2240,2240,2240,2240,0
20250325,100200,14675,2240,2240,2240,2240,0
20250325,100100,14675,2240,2240,2240,2240,0
20250325,100000,14675,2240,2240,2240,2240,0
20250325,095900,14675,2240,2240,2240,2240,0
20250325,095800,14675,2240,2240,2240,2240,0
20250325,095700,14675,2240,2240,2240,2240,0
20250325,095600,14675,2240,2240,2240,2240,0
20250325,095500,14675,2240,2240,2240,2240,0
20250325,095400,14675,2240,2240,2240,2240,0
20250325,095300,14675,2240,2240,2240,2240,0
20250325,095200,14675,2240,2240,2240,2240,0
20250325,095100,14675,2240,2240,2240,2240,0
20250325,095000,14675,2240,2240,2240,2240,0
20250325,094900,14675,2240,2240,2240,2240,0
20250325,094800,14675,2240,2240,2240,2240,0
20250325,094700,14675,2240,2240,2240,2240,0
20250325,094600,14675,2240,2240,2240,2240,0
20250325,094500,14675,2240,2240,2240,2240,0
20250325,094400,14675,2240,2240,2240,2240,0
20250325,094300,14675,2240,2240,2240,2240,0
20250325,094200,14675,2240,2240,2240,2240,0
20250325,094100,14675,2240,2240,2240,2240,0
20250325,094000,14675,2240,2240,2240,2240,0
20250325,093900,14675,2240,2240,2240,2240,0
20250325,093800,14675,2240,2240,2240,2240,0
20250325,093700,14675,2240,2240,2240,2240,0
20250325,093600,14675,2240,2240,2240,2240,0
20250325,093500,14675,2240,2240,2240,2240,0
20250325,093400,14675,2240,2240,2240,2240,0
20250325,093300,14675,2240,2240,2240,2240,1
20250325,093200,12435,2015,2015,2015,2015,0
20250325,093100,12435,2015,2015,2015,2015,4
20250325,093000,4375,2015,2015,2015,2015,0
20250325,092900,4375,2015,2015,2015,2015,0
20250325,092800,4375,2015,2015,2015,2015,1
20250325,092700,2360,2360,2360,2360,2360,0
20250325,092600,2360,2360,2360,2360,2360,0
20250325,092500,2360,2360,2360,2360,2360,0
20250325,092400,2360,2360,2360,2360,2360,0
20250325,092300,2360,2360,2360,2360,2360,0
20250325,092200,2360,2360,2360,2360,2360,0
20250325,092100,2360,2360,2360,2360,2360,0
20250325,092000,2360,2360,2360,2360,2360,0
20250325,091900,2360,2360,2360,2360,2360,0
20250325,091800,2360,2360,2360,2360,2360,0
20250325,091700,2360,2360,2360,2360,2360,0
20250325,091600,2360,2360,2360,2360,2360,0
20250325,091500,2360,2360,2360,2360,2360,0
20250325,091400,2360,2360,2360,2360,2360,0
20250325,091300,2360,2360,2360,2360,2360,0
20250325,091200,2360,2360,2360,2360,2360,0
20250325,091100,2360,2360,2360,2360,2360,0
20250325,091000,2360,2360,2360,2360,2360,0
20250325,090900,2360,2360,2360,2360,2360,0
20250325,090800,2360,2360,2360,2360,2360,0
20250325,090700,2360,2360,2360,2360,2360,0
20250325,090600,2360,2360,2360,2360,2360,0
20250325,090500,2360,2360,2360,2360,2360,0
20250325,090400,2360,2360,2360,2360,2360,0
20250325,090300,2360,2360,2360,2360,2360,0
20250325,090200,2360,2360,2360,2360,2360,0
20250325,090100,2360,2360,2360,2360,2360,0
20250325,090000,2360,2360,2360,2360,2360,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250325 214300 226735 2135 2135 2135 2135 3
3 20250325 214200 226735 2135 2135 2135 2135 0
4 20250325 214100 226735 2135 2135 2135 2135 0
5 20250325 214000 226735 2135 2135 2135 2135 0
6 20250325 213900 226735 2135 2135 2135 2135 0
7 20250325 213800 226735 2135 2135 2135 2135 0
8 20250325 213700 226735 2135 2135 2135 2135 0
9 20250325 213600 226735 2135 2135 2135 2135 0
10 20250325 213500 226735 2135 2135 2135 2135 0
11 20250325 213400 226735 2135 2135 2135 2135 0
12 20250325 213300 226735 2135 2135 2135 2135 0
13 20250325 213200 226735 2135 2135 2135 2135 0
14 20250325 213100 226735 2135 2135 2135 2135 0
15 20250325 213000 226735 2135 2135 2135 2135 0
16 20250325 212900 226735 2135 2135 2135 2135 0
17 20250325 212800 226735 2135 2135 2135 2135 0
18 20250325 212700 226735 2135 2135 2135 2135 0
19 20250325 212600 226735 2135 2135 2135 2135 0
20 20250325 212500 226735 2135 2135 2135 2135 0
21 20250325 212400 226735 2135 2135 2135 2135 0
22 20250325 212300 226735 2135 2135 2135 2135 0
23 20250325 212200 226735 2135 2135 2135 2135 0
24 20250325 212100 226735 2135 2135 2135 2135 0
25 20250325 212000 226735 2135 2135 2135 2135 0
26 20250325 211900 226735 2135 2135 2135 2135 0
27 20250325 211800 226735 2135 2135 2135 2135 0
28 20250325 211700 226735 2135 2135 2135 2135 0
29 20250325 211600 226735 2135 2135 2135 2135 0
30 20250325 211500 226735 2135 2135 2135 2135 0
31 20250325 211400 226735 2135 2135 2135 2135 0
32 20250325 211300 226735 2135 2135 2135 2135 3
33 20250325 211200 226735 2135 2135 2135 2135 0
34 20250325 211100 226735 2135 2135 2135 2135 0
35 20250325 211000 226735 2135 2135 2135 2135 0
36 20250325 210900 226735 2135 2135 2135 2135 0
37 20250325 210800 226735 2135 2135 2135 2135 0
38 20250325 210700 226735 2135 2135 2135 2135 0
39 20250325 210600 226735 2135 2135 2135 2135 0
40 20250325 210500 226735 2135 2135 2135 2135 0
41 20250325 210400 226735 2135 2135 2135 2135 0
42 20250325 210300 226735 2135 2135 2135 2135 0
43 20250325 210200 226735 2135 2135 2135 2135 0
44 20250325 210100 226735 2135 2135 2135 2135 0
45 20250325 210000 226735 2135 2135 2135 2135 0
46 20250325 205900 226735 2135 2135 2135 2135 0
47 20250325 205800 226735 2135 2135 2135 2135 0
48 20250325 205700 226735 2135 2135 2135 2135 0
49 20250325 205600 226735 2135 2135 2135 2135 0
50 20250325 205500 226735 2135 2135 2135 2135 0
51 20250325 205400 226735 2135 2135 2135 2135 0
52 20250325 205300 226735 2135 2135 2135 2135 0
53 20250325 205200 226735 2135 2135 2135 2135 0
54 20250325 205100 226735 2135 2135 2135 2135 0
55 20250325 205000 226735 2135 2135 2135 2135 0
56 20250325 204900 226735 2135 2135 2135 2135 0
57 20250325 204800 226735 2135 2135 2135 2135 0
58 20250325 204700 226735 2135 2135 2135 2135 0
59 20250325 204600 226735 2135 2135 2135 2135 0
60 20250325 204500 226735 2135 2135 2135 2135 0
61 20250325 204400 226735 2135 2135 2135 2135 0
62 20250325 204300 226735 2135 2135 2135 2135 3
63 20250325 204200 226735 2135 2135 2135 2135 0
64 20250325 204100 226735 2135 2135 2135 2135 0
65 20250325 204000 226735 2135 2135 2135 2135 0
66 20250325 203900 226735 2135 2135 2135 2135 0
67 20250325 203800 226735 2135 2135 2135 2135 0
68 20250325 203700 226735 2135 2135 2135 2135 0
69 20250325 203600 226735 2135 2135 2135 2135 0
70 20250325 203500 226735 2135 2135 2135 2135 0
71 20250325 203400 226735 2135 2135 2135 2135 0
72 20250325 203300 226735 2135 2135 2135 2135 0
73 20250325 203200 226735 2135 2135 2135 2135 0
74 20250325 203100 226735 2135 2135 2135 2135 0
75 20250325 203000 226735 2135 2135 2135 2135 0
76 20250325 202900 226735 2135 2135 2135 2135 0
77 20250325 202800 226735 2135 2135 2135 2135 0
78 20250325 202700 226735 2135 2135 2135 2135 0
79 20250325 202600 226735 2135 2135 2135 2135 0
80 20250325 202500 226735 2135 2135 2135 2135 0
81 20250325 202400 226735 2135 2135 2135 2135 0
82 20250325 202300 226735 2135 2135 2135 2135 0
83 20250325 202200 226735 2135 2135 2135 2135 0
84 20250325 202100 226735 2135 2135 2135 2135 0
85 20250325 202000 226735 2135 2135 2135 2135 0
86 20250325 201900 226735 2135 2135 2135 2135 0
87 20250325 201800 226735 2135 2135 2135 2135 0
88 20250325 201700 226735 2135 2135 2135 2135 0
89 20250325 201600 226735 2135 2135 2135 2135 0
90 20250325 201500 226735 2135 2135 2135 2135 0
91 20250325 201400 226735 2135 2135 2135 2135 0
92 20250325 201300 226735 2135 2135 2135 2135 3
93 20250325 201200 226735 2135 2135 2135 2135 0
94 20250325 201100 226735 2135 2135 2135 2135 0
95 20250325 201000 226735 2135 2135 2135 2135 0
96 20250325 200900 226735 2135 2135 2135 2135 0
97 20250325 200800 226735 2135 2135 2135 2135 0
98 20250325 200700 226735 2135 2135 2135 2135 0
99 20250325 200600 226735 2135 2135 2135 2135 0
100 20250325 200500 226735 2135 2135 2135 2135 0
101 20250325 200400 226735 2135 2135 2135 2135 0
102 20250325 200300 226735 2135 2135 2135 2135 0
103 20250325 200200 226735 2135 2135 2135 2135 0
104 20250325 200100 226735 2135 2135 2135 2135 0
105 20250325 200000 226735 2135 2135 2135 2135 0
106 20250325 195900 226735 2135 2135 2135 2135 0
107 20250325 195800 226735 2135 2135 2135 2135 0
108 20250325 195700 226735 2135 2135 2135 2135 0
109 20250325 195600 226735 2135 2135 2135 2135 0
110 20250325 195500 226735 2135 2135 2135 2135 0
111 20250325 195400 226735 2135 2135 2135 2135 0
112 20250325 195300 226735 2135 2135 2135 2135 0
113 20250325 195200 226735 2135 2135 2135 2135 0
114 20250325 195100 226735 2135 2135 2135 2135 0
115 20250325 195000 226735 2135 2135 2135 2135 0
116 20250325 194900 226735 2135 2135 2135 2135 0
117 20250325 194800 226735 2135 2135 2135 2135 0
118 20250325 194700 226735 2135 2135 2135 2135 0
119 20250325 194600 226735 2135 2135 2135 2135 0
120 20250325 194500 226735 2135 2135 2135 2135 0
121 20250325 194400 226735 2135 2135 2135 2135 0
122 20250325 194300 226735 2135 2135 2135 2135 3
123 20250325 194200 226735 2135 2135 2135 2135 0
124 20250325 194100 226735 2135 2135 2135 2135 0
125 20250325 194000 226735 2135 2135 2135 2135 0
126 20250325 193900 226735 2135 2135 2135 2135 0
127 20250325 193800 226735 2135 2135 2135 2135 0
128 20250325 193700 226735 2135 2135 2135 2135 0
129 20250325 193600 226735 2135 2135 2135 2135 0
130 20250325 193500 226735 2135 2135 2135 2135 0
131 20250325 193400 226735 2135 2135 2135 2135 0
132 20250325 193300 226735 2135 2135 2135 2135 0
133 20250325 193200 226735 2135 2135 2135 2135 0
134 20250325 193100 226735 2135 2135 2135 2135 0
135 20250325 193000 226735 2135 2135 2135 2135 0
136 20250325 192900 226735 2135 2135 2135 2135 0
137 20250325 192800 226735 2135 2135 2135 2135 0
138 20250325 192700 226735 2135 2135 2135 2135 0
139 20250325 192600 226735 2135 2135 2135 2135 0
140 20250325 192500 226735 2135 2135 2135 2135 0
141 20250325 192400 226735 2135 2135 2135 2135 0
142 20250325 192300 226735 2135 2135 2135 2135 0
143 20250325 192200 226735 2135 2135 2135 2135 0
144 20250325 192100 226735 2135 2135 2135 2135 0
145 20250325 192000 226735 2135 2135 2135 2135 0
146 20250325 191900 226735 2135 2135 2135 2135 0
147 20250325 191800 226735 2135 2135 2135 2135 0
148 20250325 191700 226735 2135 2135 2135 2135 0
149 20250325 191600 226735 2135 2135 2135 2135 0
150 20250325 191500 226735 2135 2135 2135 2135 0
151 20250325 191400 226735 2135 2135 2135 2135 0
152 20250325 191300 226735 2135 2135 2135 2135 3
153 20250325 191200 226735 2135 2135 2135 2135 0
154 20250325 191100 226735 2135 2135 2135 2135 0
155 20250325 191000 226735 2135 2135 2135 2135 0
156 20250325 190900 226735 2135 2135 2135 2135 0
157 20250325 190800 226735 2135 2135 2135 2135 0
158 20250325 190700 226735 2135 2135 2135 2135 0
159 20250325 190600 226735 2135 2135 2135 2135 0
160 20250325 190500 226735 2135 2135 2135 2135 0
161 20250325 190400 226735 2135 2135 2135 2135 0
162 20250325 190300 226735 2135 2135 2135 2135 0
163 20250325 190200 226735 2135 2135 2135 2135 0
164 20250325 190100 226735 2135 2135 2135 2135 0
165 20250325 190000 226735 2135 2135 2135 2135 0
166 20250325 185900 226735 2135 2135 2135 2135 0
167 20250325 185800 226735 2135 2135 2135 2135 0
168 20250325 185700 226735 2135 2135 2135 2135 0
169 20250325 185600 226735 2135 2135 2135 2135 0
170 20250325 185500 226735 2135 2135 2135 2135 0
171 20250325 185400 226735 2135 2135 2135 2135 0
172 20250325 185300 226735 2135 2135 2135 2135 0
173 20250325 185200 226735 2135 2135 2135 2135 0
174 20250325 185100 226735 2135 2135 2135 2135 0
175 20250325 185000 226735 2135 2135 2135 2135 0
176 20250325 184900 226735 2135 2135 2135 2135 0
177 20250325 184800 226735 2135 2135 2135 2135 0
178 20250325 184700 226735 2135 2135 2135 2135 0
179 20250325 184600 226735 2135 2135 2135 2135 0
180 20250325 184500 226735 2135 2135 2135 2135 0
181 20250325 184400 226735 2135 2135 2135 2135 0
182 20250325 184300 226735 2135 2135 2135 2135 3
183 20250325 184200 226735 2135 2135 2135 2135 0
184 20250325 184100 226735 2135 2135 2135 2135 0
185 20250325 184000 226735 2135 2135 2135 2135 0
186 20250325 183900 226735 2135 2135 2135 2135 0
187 20250325 183800 226735 2135 2135 2135 2135 0
188 20250325 183700 226735 2135 2135 2135 2135 0
189 20250325 183600 226735 2135 2135 2135 2135 0
190 20250325 183500 226735 2135 2135 2135 2135 0
191 20250325 183400 226735 2135 2135 2135 2135 0
192 20250325 183300 226735 2135 2135 2135 2135 0
193 20250325 183200 226735 2135 2135 2135 2135 0
194 20250325 183100 226735 2135 2135 2135 2135 0
195 20250325 183000 226735 2135 2135 2135 2135 0
196 20250325 182900 226735 2135 2135 2135 2135 0
197 20250325 182800 226735 2135 2135 2135 2135 0
198 20250325 182700 226735 2135 2135 2135 2135 0
199 20250325 182600 226735 2135 2135 2135 2135 0
200 20250325 182500 226735 2135 2135 2135 2135 0
201 20250325 182400 226735 2135 2135 2135 2135 0
202 20250325 182300 226735 2135 2135 2135 2135 0
203 20250325 182200 226735 2135 2135 2135 2135 0
204 20250325 182100 226735 2135 2135 2135 2135 0
205 20250325 182000 226735 2135 2135 2135 2135 0
206 20250325 181900 226735 2135 2135 2135 2135 0
207 20250325 181800 226735 2135 2135 2135 2135 0
208 20250325 181700 226735 2135 2135 2135 2135 0
209 20250325 181600 226735 2135 2135 2135 2135 0
210 20250325 181500 226735 2135 2135 2135 2135 0
211 20250325 181400 226735 2135 2135 2135 2135 0
212 20250325 181300 226735 2135 2135 2135 2135 3
213 20250325 181200 226735 2135 2135 2135 2135 0
214 20250325 181100 226735 2135 2135 2135 2135 0
215 20250325 181000 226735 2135 2135 2135 2135 0
216 20250325 180900 226735 2135 2135 2135 2135 0
217 20250325 180800 226735 2135 2135 2135 2135 0
218 20250325 180700 226735 2135 2135 2135 2135 0
219 20250325 180600 226735 2135 2135 2135 2135 0
220 20250325 180500 226735 2135 2135 2135 2135 0
221 20250325 180400 226735 2135 2135 2135 2135 0
222 20250325 180300 226735 2135 2135 2135 2135 0
223 20250325 180200 226735 2135 2135 2135 2135 0
224 20250325 180100 226735 2135 2135 2135 2135 0
225 20250325 180000 226735 2135 2135 2135 2135 0
226 20250325 175900 226735 2135 2135 2135 2135 0
227 20250325 175800 226735 2135 2135 2135 2135 0
228 20250325 175700 226735 2135 2135 2135 2135 0
229 20250325 175600 226735 2135 2135 2135 2135 0
230 20250325 175500 226735 2135 2135 2135 2135 0
231 20250325 175400 226735 2135 2135 2135 2135 0
232 20250325 175300 226735 2135 2135 2135 2135 0
233 20250325 175200 226735 2135 2135 2135 2135 0
234 20250325 175100 226735 2135 2135 2135 2135 0
235 20250325 175000 226735 2135 2135 2135 2135 0
236 20250325 174900 226735 2135 2135 2135 2135 0
237 20250325 174800 226735 2135 2135 2135 2135 0
238 20250325 174700 226735 2135 2135 2135 2135 0
239 20250325 174600 226735 2135 2135 2135 2135 0
240 20250325 174500 226735 2135 2135 2135 2135 0
241 20250325 174400 226735 2135 2135 2135 2135 0
242 20250325 174300 226735 2135 2135 2135 2135 3
243 20250325 174200 226735 2135 2135 2135 2135 0
244 20250325 174100 226735 2135 2135 2135 2135 0
245 20250325 174000 226735 2135 2135 2135 2135 0
246 20250325 173900 226735 2135 2135 2135 2135 0
247 20250325 173800 226735 2135 2135 2135 2135 0
248 20250325 173700 226735 2135 2135 2135 2135 0
249 20250325 173600 226735 2135 2135 2135 2135 0
250 20250325 173500 226735 2135 2135 2135 2135 0
251 20250325 173400 226735 2135 2135 2135 2135 0
252 20250325 173300 226735 2135 2135 2135 2135 0
253 20250325 173200 226735 2135 2135 2135 2135 0
254 20250325 173100 226735 2135 2135 2135 2135 0
255 20250325 173000 226735 2135 2135 2135 2135 0
256 20250325 172900 226735 2135 2135 2135 2135 0
257 20250325 172800 226735 2135 2135 2135 2135 0
258 20250325 172700 226735 2135 2135 2135 2135 0
259 20250325 172600 226735 2135 2135 2135 2135 0
260 20250325 172500 226735 2135 2135 2135 2135 0
261 20250325 172400 226735 2135 2135 2135 2135 0
262 20250325 172300 226735 2135 2135 2135 2135 0
263 20250325 172200 226735 2135 2135 2135 2135 0
264 20250325 172100 226735 2135 2135 2135 2135 0
265 20250325 172000 226735 2135 2135 2135 2135 0
266 20250325 171900 226735 2135 2135 2135 2135 0
267 20250325 171800 226735 2135 2135 2135 2135 0
268 20250325 171700 226735 2135 2135 2135 2135 0
269 20250325 171600 226735 2135 2135 2135 2135 0
270 20250325 171500 226735 2135 2135 2135 2135 0
271 20250325 171400 226735 2135 2135 2135 2135 0
272 20250325 171300 226735 2135 2135 2135 2135 3
273 20250325 171200 226735 2135 2135 2135 2135 0
274 20250325 171100 226735 2135 2135 2135 2135 0
275 20250325 171000 226735 2135 2135 2135 2135 0
276 20250325 170900 226735 2135 2135 2135 2135 0
277 20250325 170800 226735 2135 2135 2135 2135 0
278 20250325 170700 226735 2135 2135 2135 2135 0
279 20250325 170600 226735 2135 2135 2135 2135 0
280 20250325 170500 226735 2135 2135 2135 2135 0
281 20250325 170400 226735 2135 2135 2135 2135 0
282 20250325 170300 226735 2135 2135 2135 2135 0
283 20250325 170200 226735 2135 2135 2135 2135 0
284 20250325 170100 226735 2135 2135 2135 2135 0
285 20250325 170000 226735 2135 2135 2135 2135 0
286 20250325 165900 226735 2135 2135 2135 2135 0
287 20250325 165800 226735 2135 2135 2135 2135 0
288 20250325 165700 226735 2135 2135 2135 2135 0
289 20250325 165600 226735 2135 2135 2135 2135 0
290 20250325 165500 226735 2135 2135 2135 2135 0
291 20250325 165400 226735 2135 2135 2135 2135 0
292 20250325 165300 226735 2135 2135 2135 2135 0
293 20250325 165200 226735 2135 2135 2135 2135 0
294 20250325 165100 226735 2135 2135 2135 2135 0
295 20250325 165000 226735 2135 2135 2135 2135 0
296 20250325 164900 226735 2135 2135 2135 2135 0
297 20250325 164800 226735 2135 2135 2135 2135 0
298 20250325 164700 226735 2135 2135 2135 2135 0
299 20250325 164600 226735 2135 2135 2135 2135 0
300 20250325 164500 226735 2135 2135 2135 2135 0
301 20250325 164400 226735 2135 2135 2135 2135 0
302 20250325 164300 226735 2135 2135 2135 2135 3
303 20250325 164200 226735 2135 2135 2135 2135 0
304 20250325 164100 226735 2135 2135 2135 2135 0
305 20250325 164000 226735 2135 2135 2135 2135 0
306 20250325 163900 226735 2135 2135 2135 2135 0
307 20250325 163800 226735 2135 2135 2135 2135 0
308 20250325 163700 226735 2135 2135 2135 2135 0
309 20250325 163600 226735 2135 2135 2135 2135 0
310 20250325 163500 226735 2135 2135 2135 2135 0
311 20250325 163400 226735 2135 2135 2135 2135 0
312 20250325 163300 226735 2135 2135 2135 2135 0
313 20250325 163200 226735 2135 2135 2135 2135 0
314 20250325 163100 226735 2135 2135 2135 2135 0
315 20250325 163000 226735 2135 2135 2135 2135 0
316 20250325 162900 226735 2135 2135 2135 2135 0
317 20250325 162800 226735 2135 2135 2135 2135 0
318 20250325 162700 226735 2135 2135 2135 2135 0
319 20250325 162600 226735 2135 2135 2135 2135 0
320 20250325 162500 226735 2135 2135 2135 2135 0
321 20250325 162400 226735 2135 2135 2135 2135 0
322 20250325 162300 226735 2135 2135 2135 2135 0
323 20250325 162200 226735 2135 2135 2135 2135 0
324 20250325 162100 226735 2135 2135 2135 2135 0
325 20250325 162000 226735 2135 2135 2135 2135 0
326 20250325 161900 226735 2135 2135 2135 2135 0
327 20250325 161800 226735 2135 2135 2135 2135 0
328 20250325 161700 226735 2135 2135 2135 2135 0
329 20250325 161600 226735 2135 2135 2135 2135 0
330 20250325 161500 226735 2135 2135 2135 2135 0
331 20250325 161400 226735 2135 2135 2135 2135 0
332 20250325 161300 226735 2135 2135 2135 2135 3
333 20250325 161200 226735 2135 2135 2135 2135 0
334 20250325 161100 226735 2135 2135 2135 2135 0
335 20250325 161000 226735 2135 2135 2135 2135 0
336 20250325 160900 226735 2135 2135 2135 2135 0
337 20250325 160800 226735 2135 2135 2135 2135 0
338 20250325 160700 226735 2135 2135 2135 2135 0
339 20250325 160600 226735 2135 2135 2135 2135 0
340 20250325 160500 226735 2135 2135 2135 2135 0
341 20250325 160400 226735 2135 2135 2135 2135 0
342 20250325 160300 226735 2135 2135 2135 2135 0
343 20250325 160200 226735 2135 2135 2135 2135 0
344 20250325 160100 226735 2135 2135 2135 2135 0
345 20250325 160000 226735 2135 2135 2135 2135 0
346 20250325 155900 226735 2135 2135 2135 2135 0
347 20250325 155800 226735 2135 2135 2135 2135 0
348 20250325 155700 226735 2135 2135 2135 2135 0
349 20250325 155600 226735 2135 2135 2135 2135 0
350 20250325 155500 226735 2135 2135 2135 2135 0
351 20250325 155400 226735 2135 2135 2135 2135 0
352 20250325 155300 226735 2135 2135 2135 2135 0
353 20250325 155200 226735 2135 2135 2135 2135 0
354 20250325 155100 226735 2135 2135 2135 2135 0
355 20250325 155000 226735 2135 2135 2135 2135 0
356 20250325 154900 226735 2135 2135 2135 2135 0
357 20250325 154800 226735 2135 2135 2135 2135 0
358 20250325 154700 226735 2135 2135 2135 2135 0
359 20250325 154600 226735 2135 2135 2135 2135 0
360 20250325 154500 226735 2135 2135 2135 2135 0
361 20250325 154400 226735 2135 2135 2135 2135 0
362 20250325 154300 226735 2135 2135 2135 2135 3
363 20250325 154200 226735 2135 2135 2135 2135 0
364 20250325 154100 226735 2135 2135 2135 2135 0
365 20250325 154000 226735 2135 2135 2135 2135 0
366 20250325 153900 226735 2135 2135 2135 2135 0
367 20250325 153800 226735 2135 2135 2135 2135 0
368 20250325 153700 226735 2135 2135 2135 2135 0
369 20250325 153600 226735 2135 2135 2135 2135 0
370 20250325 153500 226735 2135 2135 2135 2135 0
371 20250325 153400 226735 2135 2135 2135 2135 0
372 20250325 153300 226735 2135 2135 2135 2135 0
373 20250325 153200 226735 2135 2135 2135 2135 0
374 20250325 153100 226735 2135 2135 2135 2135 0
375 20250325 153000 226735 2135 2135 2135 2135 3
376 20250325 152900 220330 2135 2135 2135 2135 0
377 20250325 152800 220330 2135 2135 2135 2135 0
378 20250325 152700 220330 2135 2135 2135 2135 0
379 20250325 152600 220330 2135 2135 2135 2135 0
380 20250325 152500 220330 2135 2135 2135 2135 0
381 20250325 152400 220330 2135 2135 2135 2135 0
382 20250325 152300 220330 2135 2135 2135 2135 0
383 20250325 152200 220330 2135 2135 2135 2135 0
384 20250325 152100 220330 2135 2135 2135 2135 0
385 20250325 152000 220330 2135 2135 2135 2135 0
386 20250325 151900 220330 2135 2135 2135 2135 0
387 20250325 151800 220330 2135 2135 2135 2135 0
388 20250325 151700 220330 2135 2135 2135 2135 0
389 20250325 151600 220330 2135 2135 2135 2135 0
390 20250325 151500 220330 2135 2135 2135 2135 0
391 20250325 151400 220330 2135 2135 2135 2135 0
392 20250325 151300 220330 2135 2135 2135 2135 0
393 20250325 151200 220330 2135 2135 2135 2135 0
394 20250325 151100 220330 2135 2135 2135 2135 0
395 20250325 151000 220330 2135 2135 2135 2135 0
396 20250325 150900 220330 2135 2135 2135 2135 0
397 20250325 150800 220330 2135 2135 2135 2135 0
398 20250325 150700 220330 2135 2135 2135 2135 0
399 20250325 150600 220330 2135 2135 2135 2135 0
400 20250325 150500 220330 2135 2135 2135 2135 0
401 20250325 150400 220330 2135 2135 2135 2135 0
402 20250325 150300 220330 2135 2135 2135 2135 0
403 20250325 150200 220330 2135 2135 2135 2135 0
404 20250325 150100 220330 2135 2135 2135 2135 0
405 20250325 150000 220330 2135 2135 2135 2135 0
406 20250325 145900 220330 2135 2135 2135 2135 0
407 20250325 145800 220330 2135 2135 2135 2135 0
408 20250325 145700 220330 2135 2135 2135 2135 0
409 20250325 145600 220330 2135 2135 2135 2135 0
410 20250325 145500 220330 2135 2135 2135 2135 0
411 20250325 145400 220330 2135 2135 2135 2135 0
412 20250325 145300 220330 2135 2135 2135 2135 0
413 20250325 145200 220330 2135 2135 2135 2135 0
414 20250325 145100 220330 2135 2135 2135 2135 0
415 20250325 145000 220330 2135 2135 2135 2135 0
416 20250325 144900 220330 2135 2135 2135 2135 0
417 20250325 144800 220330 2135 2135 2135 2135 0
418 20250325 144700 220330 2135 2135 2135 2135 0
419 20250325 144600 220330 2135 2135 2135 2135 0
420 20250325 144500 220330 2135 2135 2135 2135 0
421 20250325 144400 220330 2135 2135 2135 2135 0
422 20250325 144300 220330 2135 2135 2135 2135 0
423 20250325 144200 220330 2135 2135 2135 2135 0
424 20250325 144100 220330 2135 2135 2135 2135 0
425 20250325 144000 220330 2135 2135 2135 2135 0
426 20250325 143900 220330 2135 2135 2135 2135 0
427 20250325 143800 220330 2135 2135 2135 2135 0
428 20250325 143700 220330 2135 2135 2135 2135 0
429 20250325 143600 220330 2135 2135 2135 2135 0
430 20250325 143500 220330 2135 2135 2135 2135 0
431 20250325 143400 220330 2135 2135 2135 2135 0
432 20250325 143300 220330 2135 2135 2135 2135 0
433 20250325 143200 220330 2135 2135 2135 2135 0
434 20250325 143100 220330 2135 2135 2135 2135 0
435 20250325 143000 220330 2135 2135 2135 2135 0
436 20250325 142900 220330 2135 2135 2135 2135 0
437 20250325 142800 220330 2135 2135 2135 2135 0
438 20250325 142700 220330 2135 2135 2135 2135 0
439 20250325 142600 220330 2135 2135 2135 2135 0
440 20250325 142500 220330 2135 2135 2135 2135 0
441 20250325 142400 220330 2135 2135 2135 2135 0
442 20250325 142300 220330 2135 2135 2135 2135 0
443 20250325 142200 220330 2135 2135 2135 2135 0
444 20250325 142100 220330 2135 2135 2135 2135 0
445 20250325 142000 220330 2135 2135 2135 2135 0
446 20250325 141900 220330 2135 2135 2135 2135 0
447 20250325 141800 220330 2135 2135 2135 2135 0
448 20250325 141700 220330 2135 2135 2135 2135 0
449 20250325 141600 220330 2135 2135 2135 2135 0
450 20250325 141500 220330 2135 2135 2135 2135 0
451 20250325 141400 220330 2135 2135 2135 2135 0
452 20250325 141300 220330 2135 2135 2135 2135 0
453 20250325 141200 220330 2135 2135 2135 2135 0
454 20250325 141100 220330 2135 2135 2135 2135 0
455 20250325 141000 220330 2135 2135 2135 2135 0
456 20250325 140900 220330 2135 2135 2135 2135 0
457 20250325 140800 220330 2135 2135 2135 2135 0
458 20250325 140700 220330 2135 2135 2135 2135 0
459 20250325 140600 220330 2135 2135 2135 2135 0
460 20250325 140500 220330 2135 2135 2135 2135 0
461 20250325 140400 220330 2135 2135 2135 2135 0
462 20250325 140300 220330 2135 2135 2135 2135 0
463 20250325 140200 220330 2135 2135 2135 2135 0
464 20250325 140100 220330 2135 2135 2135 2135 0
465 20250325 140000 220330 2135 2135 2135 2135 0
466 20250325 135900 220330 2135 2135 2135 2135 0
467 20250325 135800 220330 2135 2135 2135 2135 0
468 20250325 135700 220330 2135 2135 2135 2135 0
469 20250325 135600 220330 2135 2135 2135 2135 0
470 20250325 135500 220330 2135 2135 2135 2135 0
471 20250325 135400 220330 2135 2135 2135 2135 0
472 20250325 135300 220330 2135 2135 2135 2135 0
473 20250325 135200 220330 2135 2135 2135 2135 0
474 20250325 135100 220330 2135 2135 2135 2135 0
475 20250325 135000 220330 2135 2135 2135 2135 0
476 20250325 134900 220330 2135 2135 2135 2135 0
477 20250325 134800 220330 2135 2135 2135 2135 0
478 20250325 134700 220330 2135 2135 2135 2135 0
479 20250325 134600 220330 2135 2135 2135 2135 0
480 20250325 134500 220330 2135 2135 2135 2135 0
481 20250325 134400 220330 2135 2135 2135 2135 0
482 20250325 134300 220330 2135 2135 2135 2135 0
483 20250325 134200 220330 2135 2135 2135 2135 0
484 20250325 134100 220330 2135 2135 2135 2135 0
485 20250325 134000 220330 2135 2135 2135 2135 0
486 20250325 133900 220330 2135 2135 2135 2135 0
487 20250325 133800 220330 2135 2135 2135 2135 0
488 20250325 133700 220330 2135 2135 2135 2135 0
489 20250325 133600 220330 2135 2135 2135 2135 0
490 20250325 133500 220330 2135 2135 2135 2135 0
491 20250325 133400 220330 2135 2135 2135 2135 0
492 20250325 133300 220330 2135 2135 2135 2135 0
493 20250325 133200 220330 2135 2135 2135 2135 0
494 20250325 133100 220330 2135 2135 2135 2135 0
495 20250325 133000 220330 2135 2135 2135 2135 0
496 20250325 132900 220330 2135 2135 2135 2135 0
497 20250325 132800 220330 2135 2135 2135 2135 0
498 20250325 132700 220330 2135 2135 2135 2135 0
499 20250325 132600 220330 2135 2135 2135 2135 0
500 20250325 132500 220330 2135 2135 2135 2135 0
501 20250325 132400 220330 2135 2135 2135 2135 0
502 20250325 132300 220330 2135 2135 2135 2135 0
503 20250325 132200 220330 2135 2135 2135 2135 0
504 20250325 132100 220330 2135 2135 2135 2135 0
505 20250325 132000 220330 2135 2135 2135 2135 0
506 20250325 131900 220330 2135 2135 2135 2135 0
507 20250325 131800 220330 2135 2135 2135 2135 0
508 20250325 131700 220330 2135 2135 2135 2135 0
509 20250325 131600 220330 2135 2135 2135 2135 0
510 20250325 131500 220330 2135 2135 2135 2135 0
511 20250325 131400 220330 2135 2135 2135 2135 0
512 20250325 131300 220330 2135 2135 2135 2135 0
513 20250325 131200 220330 2135 2135 2135 2135 0
514 20250325 131100 220330 2135 2135 2135 2135 0
515 20250325 131000 220330 2135 2135 2135 2135 0
516 20250325 130900 220330 2135 2135 2135 2135 0
517 20250325 130800 220330 2135 2135 2135 2135 0
518 20250325 130700 220330 2135 2135 2135 2135 0
519 20250325 130600 220330 2135 2135 2135 2135 0
520 20250325 130500 220330 2135 2135 2135 2135 0
521 20250325 130400 220330 2135 2135 2135 2135 0
522 20250325 130300 220330 2135 2135 2135 2135 0
523 20250325 130200 220330 2135 2135 2135 2135 0
524 20250325 130100 220330 2135 2135 2135 2135 0
525 20250325 130000 220330 2135 2135 2135 2135 0
526 20250325 125900 220330 2135 2135 2135 2135 0
527 20250325 125800 220330 2135 2135 2135 2135 0
528 20250325 125700 220330 2135 2135 2135 2135 0
529 20250325 125600 220330 2135 2135 2135 2135 0
530 20250325 125500 220330 2135 2135 2135 2135 0
531 20250325 125400 220330 2135 2135 2135 2135 0
532 20250325 125300 220330 2135 2135 2135 2135 0
533 20250325 125200 220330 2135 2135 2135 2135 0
534 20250325 125100 220330 2135 2135 2135 2135 0
535 20250325 125000 220330 2135 2135 2135 2135 0
536 20250325 124900 220330 2135 2135 2135 2135 0
537 20250325 124800 220330 2135 2135 2135 2135 0
538 20250325 124700 220330 2135 2135 2135 2135 0
539 20250325 124600 220330 2135 2135 2135 2135 0
540 20250325 124500 220330 2135 2135 2135 2135 0
541 20250325 124400 220330 2135 2135 2135 2135 0
542 20250325 124300 220330 2135 2135 2135 2135 0
543 20250325 124200 220330 2135 2135 2135 2135 0
544 20250325 124100 220330 2135 2135 2135 2135 0
545 20250325 124000 220330 2135 2135 2135 2135 0
546 20250325 123900 220330 2135 2135 2135 2135 0
547 20250325 123800 220330 2135 2135 2135 2135 0
548 20250325 123700 220330 2135 2135 2135 2135 0
549 20250325 123600 220330 2135 2135 2135 2135 0
550 20250325 123500 220330 2135 2135 2135 2135 0
551 20250325 123400 220330 2135 2135 2135 2135 0
552 20250325 123300 220330 2135 2135 2135 2135 0
553 20250325 123200 220330 2135 2135 2135 2135 0
554 20250325 123100 220330 2135 2135 2135 2135 0
555 20250325 123000 220330 2135 2135 2135 2135 0
556 20250325 122900 220330 2135 2135 2135 2135 0
557 20250325 122800 220330 2135 2135 2135 2135 0
558 20250325 122700 220330 2135 2135 2135 2135 0
559 20250325 122600 220330 2135 2135 2135 2135 0
560 20250325 122500 220330 2135 2135 2135 2135 0
561 20250325 122400 220330 2135 2135 2135 2135 0
562 20250325 122300 220330 2135 2135 2135 2135 0
563 20250325 122200 220330 2135 2135 2135 2135 0
564 20250325 122100 220330 2135 2135 2135 2135 0
565 20250325 122000 220330 2135 2135 2135 2135 0
566 20250325 121900 220330 2135 2135 2135 2135 0
567 20250325 121800 220330 2135 2135 2135 2135 0
568 20250325 121700 220330 2135 2135 2135 2135 0
569 20250325 121600 220330 2135 2135 2135 2135 0
570 20250325 121500 220330 2135 2135 2135 2135 0
571 20250325 121400 220330 2135 2135 2135 2135 0
572 20250325 121300 220330 2135 2135 2135 2135 0
573 20250325 121200 220330 2135 2135 2135 2135 0
574 20250325 121100 220330 2135 2135 2135 2135 0
575 20250325 121000 220330 2135 2135 2135 2135 0
576 20250325 120900 220330 2135 2135 2135 2135 0
577 20250325 120800 220330 2135 2135 2135 2135 0
578 20250325 120700 220330 2135 2135 2135 2135 0
579 20250325 120600 220330 2135 2135 2135 2135 0
580 20250325 120500 220330 2135 2135 2135 2135 0
581 20250325 120400 220330 2135 2135 2135 2135 0
582 20250325 120300 220330 2135 2135 2135 2135 0
583 20250325 120200 220330 2135 2135 2135 2135 0
584 20250325 120100 220330 2135 2135 2135 2135 0
585 20250325 120000 220330 2135 2135 2135 2135 0
586 20250325 115900 220330 2135 2135 2135 2135 0
587 20250325 115800 220330 2135 2135 2135 2135 0
588 20250325 115700 220330 2135 2135 2135 2135 0
589 20250325 115600 220330 2135 2135 2135 2135 0
590 20250325 115500 220330 2135 2135 2135 2135 0
591 20250325 115400 220330 2135 2135 2135 2135 0
592 20250325 115300 220330 2135 2135 2135 2135 0
593 20250325 115200 220330 2135 2135 2135 2135 0
594 20250325 115100 220330 2135 2135 2135 2135 0
595 20250325 115000 220330 2135 2135 2135 2135 0
596 20250325 114900 220330 2135 2135 2135 2135 0
597 20250325 114800 220330 2135 2135 2135 2135 0
598 20250325 114700 220330 2135 2135 2135 2135 0
599 20250325 114600 220330 2135 2135 2135 2135 0
600 20250325 114500 220330 2135 2135 2135 2135 0
601 20250325 114400 220330 2135 2135 2135 2135 0
602 20250325 114300 220330 2135 2135 2135 2135 0
603 20250325 114200 220330 2135 2135 2135 2135 0
604 20250325 114100 220330 2135 2135 2135 2135 0
605 20250325 114000 220330 2135 2135 2135 2135 0
606 20250325 113900 220330 2135 2135 2135 2135 0
607 20250325 113800 220330 2135 2135 2135 2135 0
608 20250325 113700 220330 2135 2135 2135 2135 0
609 20250325 113600 220330 2135 2135 2135 2135 0
610 20250325 113500 220330 2135 2135 2135 2135 0
611 20250325 113400 220330 2135 2135 2135 2135 0
612 20250325 113300 220330 2135 2135 2135 2135 0
613 20250325 113200 220330 2135 2135 2135 2135 0
614 20250325 113100 220330 2135 2135 2135 2135 0
615 20250325 113000 220330 2135 2135 2135 2135 0
616 20250325 112900 220330 2135 2135 2135 2135 0
617 20250325 112800 220330 2135 2135 2135 2135 0
618 20250325 112700 220330 2135 2135 2135 2135 0
619 20250325 112600 220330 2135 2135 2135 2135 0
620 20250325 112500 220330 2135 2135 2135 2135 0
621 20250325 112400 220330 2135 2135 2135 2135 0
622 20250325 112300 220330 2135 2135 2135 2135 0
623 20250325 112200 220330 2135 2135 2135 2135 0
624 20250325 112100 220330 2135 2135 2135 2135 0
625 20250325 112000 220330 2135 2135 2135 2135 0
626 20250325 111900 220330 2135 2135 2135 2135 0
627 20250325 111800 220330 2135 2135 2135 2135 0
628 20250325 111700 220330 2135 2135 2135 2135 0
629 20250325 111600 220330 2135 2135 2135 2135 0
630 20250325 111500 220330 2135 2135 2135 2135 0
631 20250325 111400 220330 2135 2135 2135 2135 0
632 20250325 111300 220330 2135 2135 2135 2135 0
633 20250325 111200 220330 2135 2135 2135 2135 0
634 20250325 111100 220330 2135 2135 2135 2135 0
635 20250325 111000 220330 2135 2135 2135 2135 0
636 20250325 110900 220330 2135 2135 2135 2135 0
637 20250325 110800 220330 2135 2135 2135 2135 0
638 20250325 110700 220330 2135 2135 2135 2135 0
639 20250325 110600 220330 2135 2135 2135 2135 1
640 20250325 110500 218195 2015 2015 2015 2015 0
641 20250325 110400 218195 2015 2015 2015 2015 0
642 20250325 110300 218195 2015 2015 2015 2015 0
643 20250325 110200 218195 2015 2015 2015 2015 82
644 20250325 110100 52965 2015 2015 2015 2015 0
645 20250325 110000 52965 2015 2015 2015 2015 0
646 20250325 105900 52965 2015 2015 2015 2015 0
647 20250325 105800 52965 2015 2015 2015 2015 0
648 20250325 105700 52965 2015 2015 2015 2015 0
649 20250325 105600 52965 2015 2015 2015 2015 0
650 20250325 105500 52965 2015 2015 2015 2015 0
651 20250325 105400 52965 2015 2015 2015 2015 0
652 20250325 105300 52965 2015 2015 2015 2015 16
653 20250325 105200 20725 2015 2015 2015 2015 0
654 20250325 105100 20725 2015 2015 2015 2015 0
655 20250325 105000 20725 2015 2015 2015 2015 0
656 20250325 104900 20725 2015 2015 2015 2015 0
657 20250325 104800 20725 2015 2015 2015 2015 2
658 20250325 104700 16695 2020 2020 2020 2020 0
659 20250325 104600 16695 2020 2020 2020 2020 0
660 20250325 104500 16695 2020 2020 2020 2020 0
661 20250325 104400 16695 2020 2020 2020 2020 0
662 20250325 104300 16695 2020 2020 2020 2020 0
663 20250325 104200 16695 2020 2020 2020 2020 1
664 20250325 104100 14675 2240 2240 2240 2240 0
665 20250325 104000 14675 2240 2240 2240 2240 0
666 20250325 103900 14675 2240 2240 2240 2240 0
667 20250325 103800 14675 2240 2240 2240 2240 0
668 20250325 103700 14675 2240 2240 2240 2240 0
669 20250325 103600 14675 2240 2240 2240 2240 0
670 20250325 103500 14675 2240 2240 2240 2240 0
671 20250325 103400 14675 2240 2240 2240 2240 0
672 20250325 103300 14675 2240 2240 2240 2240 0
673 20250325 103200 14675 2240 2240 2240 2240 0
674 20250325 103100 14675 2240 2240 2240 2240 0
675 20250325 103000 14675 2240 2240 2240 2240 0
676 20250325 102900 14675 2240 2240 2240 2240 0
677 20250325 102800 14675 2240 2240 2240 2240 0
678 20250325 102700 14675 2240 2240 2240 2240 0
679 20250325 102600 14675 2240 2240 2240 2240 0
680 20250325 102500 14675 2240 2240 2240 2240 0
681 20250325 102400 14675 2240 2240 2240 2240 0
682 20250325 102300 14675 2240 2240 2240 2240 0
683 20250325 102200 14675 2240 2240 2240 2240 0
684 20250325 102100 14675 2240 2240 2240 2240 0
685 20250325 102000 14675 2240 2240 2240 2240 0
686 20250325 101900 14675 2240 2240 2240 2240 0
687 20250325 101800 14675 2240 2240 2240 2240 0
688 20250325 101700 14675 2240 2240 2240 2240 0
689 20250325 101600 14675 2240 2240 2240 2240 0
690 20250325 101500 14675 2240 2240 2240 2240 0
691 20250325 101400 14675 2240 2240 2240 2240 0
692 20250325 101300 14675 2240 2240 2240 2240 0
693 20250325 101200 14675 2240 2240 2240 2240 0
694 20250325 101100 14675 2240 2240 2240 2240 0
695 20250325 101000 14675 2240 2240 2240 2240 0
696 20250325 100900 14675 2240 2240 2240 2240 0
697 20250325 100800 14675 2240 2240 2240 2240 0
698 20250325 100700 14675 2240 2240 2240 2240 0
699 20250325 100600 14675 2240 2240 2240 2240 0
700 20250325 100500 14675 2240 2240 2240 2240 0
701 20250325 100400 14675 2240 2240 2240 2240 0
702 20250325 100300 14675 2240 2240 2240 2240 0
703 20250325 100200 14675 2240 2240 2240 2240 0
704 20250325 100100 14675 2240 2240 2240 2240 0
705 20250325 100000 14675 2240 2240 2240 2240 0
706 20250325 095900 14675 2240 2240 2240 2240 0
707 20250325 095800 14675 2240 2240 2240 2240 0
708 20250325 095700 14675 2240 2240 2240 2240 0
709 20250325 095600 14675 2240 2240 2240 2240 0
710 20250325 095500 14675 2240 2240 2240 2240 0
711 20250325 095400 14675 2240 2240 2240 2240 0
712 20250325 095300 14675 2240 2240 2240 2240 0
713 20250325 095200 14675 2240 2240 2240 2240 0
714 20250325 095100 14675 2240 2240 2240 2240 0
715 20250325 095000 14675 2240 2240 2240 2240 0
716 20250325 094900 14675 2240 2240 2240 2240 0
717 20250325 094800 14675 2240 2240 2240 2240 0
718 20250325 094700 14675 2240 2240 2240 2240 0
719 20250325 094600 14675 2240 2240 2240 2240 0
720 20250325 094500 14675 2240 2240 2240 2240 0
721 20250325 094400 14675 2240 2240 2240 2240 0
722 20250325 094300 14675 2240 2240 2240 2240 0
723 20250325 094200 14675 2240 2240 2240 2240 0
724 20250325 094100 14675 2240 2240 2240 2240 0
725 20250325 094000 14675 2240 2240 2240 2240 0
726 20250325 093900 14675 2240 2240 2240 2240 0
727 20250325 093800 14675 2240 2240 2240 2240 0
728 20250325 093700 14675 2240 2240 2240 2240 0
729 20250325 093600 14675 2240 2240 2240 2240 0
730 20250325 093500 14675 2240 2240 2240 2240 0
731 20250325 093400 14675 2240 2240 2240 2240 0
732 20250325 093300 14675 2240 2240 2240 2240 1
733 20250325 093200 12435 2015 2015 2015 2015 0
734 20250325 093100 12435 2015 2015 2015 2015 4
735 20250325 093000 4375 2015 2015 2015 2015 0
736 20250325 092900 4375 2015 2015 2015 2015 0
737 20250325 092800 4375 2015 2015 2015 2015 1
738 20250325 092700 2360 2360 2360 2360 2360 0
739 20250325 092600 2360 2360 2360 2360 2360 0
740 20250325 092500 2360 2360 2360 2360 2360 0
741 20250325 092400 2360 2360 2360 2360 2360 0
742 20250325 092300 2360 2360 2360 2360 2360 0
743 20250325 092200 2360 2360 2360 2360 2360 0
744 20250325 092100 2360 2360 2360 2360 2360 0
745 20250325 092000 2360 2360 2360 2360 2360 0
746 20250325 091900 2360 2360 2360 2360 2360 0
747 20250325 091800 2360 2360 2360 2360 2360 0
748 20250325 091700 2360 2360 2360 2360 2360 0
749 20250325 091600 2360 2360 2360 2360 2360 0
750 20250325 091500 2360 2360 2360 2360 2360 0
751 20250325 091400 2360 2360 2360 2360 2360 0
752 20250325 091300 2360 2360 2360 2360 2360 0
753 20250325 091200 2360 2360 2360 2360 2360 0
754 20250325 091100 2360 2360 2360 2360 2360 0
755 20250325 091000 2360 2360 2360 2360 2360 0
756 20250325 090900 2360 2360 2360 2360 2360 0
757 20250325 090800 2360 2360 2360 2360 2360 0
758 20250325 090700 2360 2360 2360 2360 2360 0
759 20250325 090600 2360 2360 2360 2360 2360 0
760 20250325 090500 2360 2360 2360 2360 2360 0
761 20250325 090400 2360 2360 2360 2360 2360 0
762 20250325 090300 2360 2360 2360 2360 2360 0
763 20250325 090200 2360 2360 2360 2360 2360 0
764 20250325 090100 2360 2360 2360 2360 2360 0
765 20250325 090000 2360 2360 2360 2360 2360 1

763
448780/min/candle-20250326.csv Normal file
View File

@@ -0,0 +1,763 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250326,214100,11610,2315,2315,2315,2315,4
20250326,214000,11610,2315,2315,2315,2315,0
20250326,213900,11610,2315,2315,2315,2315,0
20250326,213800,11610,2315,2315,2315,2315,0
20250326,213700,11610,2315,2315,2315,2315,0
20250326,213600,11610,2315,2315,2315,2315,0
20250326,213500,11610,2315,2315,2315,2315,0
20250326,213400,11610,2315,2315,2315,2315,0
20250326,213300,11610,2315,2315,2315,2315,0
20250326,213200,11610,2315,2315,2315,2315,0
20250326,213100,11610,2315,2315,2315,2315,0
20250326,213000,11610,2315,2315,2315,2315,0
20250326,212900,11610,2315,2315,2315,2315,0
20250326,212800,11610,2315,2315,2315,2315,0
20250326,212700,11610,2315,2315,2315,2315,0
20250326,212600,11610,2315,2315,2315,2315,0
20250326,212500,11610,2315,2315,2315,2315,0
20250326,212400,11610,2315,2315,2315,2315,0
20250326,212300,11610,2315,2315,2315,2315,0
20250326,212200,11610,2315,2315,2315,2315,0
20250326,212100,11610,2315,2315,2315,2315,0
20250326,212000,11610,2315,2315,2315,2315,0
20250326,211900,11610,2315,2315,2315,2315,0
20250326,211800,11610,2315,2315,2315,2315,0
20250326,211700,11610,2315,2315,2315,2315,0
20250326,211600,11610,2315,2315,2315,2315,0
20250326,211500,11610,2315,2315,2315,2315,0
20250326,211400,11610,2315,2315,2315,2315,0
20250326,211300,11610,2315,2315,2315,2315,0
20250326,211200,11610,2315,2315,2315,2315,0
20250326,211100,11610,2315,2315,2315,2315,4
20250326,211000,11610,2315,2315,2315,2315,0
20250326,210900,11610,2315,2315,2315,2315,0
20250326,210800,11610,2315,2315,2315,2315,0
20250326,210700,11610,2315,2315,2315,2315,0
20250326,210600,11610,2315,2315,2315,2315,0
20250326,210500,11610,2315,2315,2315,2315,0
20250326,210400,11610,2315,2315,2315,2315,0
20250326,210300,11610,2315,2315,2315,2315,0
20250326,210200,11610,2315,2315,2315,2315,0
20250326,210100,11610,2315,2315,2315,2315,0
20250326,210000,11610,2315,2315,2315,2315,0
20250326,205900,11610,2315,2315,2315,2315,0
20250326,205800,11610,2315,2315,2315,2315,0
20250326,205700,11610,2315,2315,2315,2315,0
20250326,205600,11610,2315,2315,2315,2315,0
20250326,205500,11610,2315,2315,2315,2315,0
20250326,205400,11610,2315,2315,2315,2315,0
20250326,205300,11610,2315,2315,2315,2315,0
20250326,205200,11610,2315,2315,2315,2315,0
20250326,205100,11610,2315,2315,2315,2315,0
20250326,205000,11610,2315,2315,2315,2315,0
20250326,204900,11610,2315,2315,2315,2315,0
20250326,204800,11610,2315,2315,2315,2315,0
20250326,204700,11610,2315,2315,2315,2315,0
20250326,204600,11610,2315,2315,2315,2315,0
20250326,204500,11610,2315,2315,2315,2315,0
20250326,204400,11610,2315,2315,2315,2315,0
20250326,204300,11610,2315,2315,2315,2315,0
20250326,204200,11610,2315,2315,2315,2315,0
20250326,204100,11610,2315,2315,2315,2315,4
20250326,204000,11610,2315,2315,2315,2315,0
20250326,203900,11610,2315,2315,2315,2315,0
20250326,203800,11610,2315,2315,2315,2315,0
20250326,203700,11610,2315,2315,2315,2315,0
20250326,203600,11610,2315,2315,2315,2315,0
20250326,203500,11610,2315,2315,2315,2315,0
20250326,203400,11610,2315,2315,2315,2315,0
20250326,203300,11610,2315,2315,2315,2315,0
20250326,203200,11610,2315,2315,2315,2315,0
20250326,203100,11610,2315,2315,2315,2315,0
20250326,203000,11610,2315,2315,2315,2315,0
20250326,202900,11610,2315,2315,2315,2315,0
20250326,202800,11610,2315,2315,2315,2315,0
20250326,202700,11610,2315,2315,2315,2315,0
20250326,202600,11610,2315,2315,2315,2315,0
20250326,202500,11610,2315,2315,2315,2315,0
20250326,202400,11610,2315,2315,2315,2315,0
20250326,202300,11610,2315,2315,2315,2315,0
20250326,202200,11610,2315,2315,2315,2315,0
20250326,202100,11610,2315,2315,2315,2315,0
20250326,202000,11610,2315,2315,2315,2315,0
20250326,201900,11610,2315,2315,2315,2315,0
20250326,201800,11610,2315,2315,2315,2315,0
20250326,201700,11610,2315,2315,2315,2315,0
20250326,201600,11610,2315,2315,2315,2315,0
20250326,201500,11610,2315,2315,2315,2315,0
20250326,201400,11610,2315,2315,2315,2315,0
20250326,201300,11610,2315,2315,2315,2315,0
20250326,201200,11610,2315,2315,2315,2315,0
20250326,201100,11610,2315,2315,2315,2315,4
20250326,201000,11610,2315,2315,2315,2315,0
20250326,200900,11610,2315,2315,2315,2315,0
20250326,200800,11610,2315,2315,2315,2315,0
20250326,200700,11610,2315,2315,2315,2315,0
20250326,200600,11610,2315,2315,2315,2315,0
20250326,200500,11610,2315,2315,2315,2315,0
20250326,200400,11610,2315,2315,2315,2315,0
20250326,200300,11610,2315,2315,2315,2315,0
20250326,200200,11610,2315,2315,2315,2315,0
20250326,200100,11610,2315,2315,2315,2315,0
20250326,200000,11610,2315,2315,2315,2315,0
20250326,195900,11610,2315,2315,2315,2315,0
20250326,195800,11610,2315,2315,2315,2315,0
20250326,195700,11610,2315,2315,2315,2315,0
20250326,195600,11610,2315,2315,2315,2315,0
20250326,195500,11610,2315,2315,2315,2315,0
20250326,195400,11610,2315,2315,2315,2315,0
20250326,195300,11610,2315,2315,2315,2315,0
20250326,195200,11610,2315,2315,2315,2315,0
20250326,195100,11610,2315,2315,2315,2315,0
20250326,195000,11610,2315,2315,2315,2315,0
20250326,194900,11610,2315,2315,2315,2315,0
20250326,194800,11610,2315,2315,2315,2315,0
20250326,194700,11610,2315,2315,2315,2315,0
20250326,194600,11610,2315,2315,2315,2315,0
20250326,194500,11610,2315,2315,2315,2315,0
20250326,194400,11610,2315,2315,2315,2315,0
20250326,194300,11610,2315,2315,2315,2315,0
20250326,194200,11610,2315,2315,2315,2315,0
20250326,194100,11610,2315,2315,2315,2315,4
20250326,194000,11610,2315,2315,2315,2315,0
20250326,193900,11610,2315,2315,2315,2315,0
20250326,193800,11610,2315,2315,2315,2315,0
20250326,193700,11610,2315,2315,2315,2315,0
20250326,193600,11610,2315,2315,2315,2315,0
20250326,193500,11610,2315,2315,2315,2315,0
20250326,193400,11610,2315,2315,2315,2315,0
20250326,193300,11610,2315,2315,2315,2315,0
20250326,193200,11610,2315,2315,2315,2315,0
20250326,193100,11610,2315,2315,2315,2315,0
20250326,193000,11610,2315,2315,2315,2315,0
20250326,192900,11610,2315,2315,2315,2315,0
20250326,192800,11610,2315,2315,2315,2315,0
20250326,192700,11610,2315,2315,2315,2315,0
20250326,192600,11610,2315,2315,2315,2315,0
20250326,192500,11610,2315,2315,2315,2315,0
20250326,192400,11610,2315,2315,2315,2315,0
20250326,192300,11610,2315,2315,2315,2315,0
20250326,192200,11610,2315,2315,2315,2315,0
20250326,192100,11610,2315,2315,2315,2315,0
20250326,192000,11610,2315,2315,2315,2315,0
20250326,191900,11610,2315,2315,2315,2315,0
20250326,191800,11610,2315,2315,2315,2315,0
20250326,191700,11610,2315,2315,2315,2315,0
20250326,191600,11610,2315,2315,2315,2315,0
20250326,191500,11610,2315,2315,2315,2315,0
20250326,191400,11610,2315,2315,2315,2315,0
20250326,191300,11610,2315,2315,2315,2315,0
20250326,191200,11610,2315,2315,2315,2315,0
20250326,191100,11610,2315,2315,2315,2315,4
20250326,191000,11610,2315,2315,2315,2315,0
20250326,190900,11610,2315,2315,2315,2315,0
20250326,190800,11610,2315,2315,2315,2315,0
20250326,190700,11610,2315,2315,2315,2315,0
20250326,190600,11610,2315,2315,2315,2315,0
20250326,190500,11610,2315,2315,2315,2315,0
20250326,190400,11610,2315,2315,2315,2315,0
20250326,190300,11610,2315,2315,2315,2315,0
20250326,190200,11610,2315,2315,2315,2315,0
20250326,190100,11610,2315,2315,2315,2315,0
20250326,190000,11610,2315,2315,2315,2315,0
20250326,185900,11610,2315,2315,2315,2315,0
20250326,185800,11610,2315,2315,2315,2315,0
20250326,185700,11610,2315,2315,2315,2315,0
20250326,185600,11610,2315,2315,2315,2315,0
20250326,185500,11610,2315,2315,2315,2315,0
20250326,185400,11610,2315,2315,2315,2315,0
20250326,185300,11610,2315,2315,2315,2315,0
20250326,185200,11610,2315,2315,2315,2315,0
20250326,185100,11610,2315,2315,2315,2315,0
20250326,185000,11610,2315,2315,2315,2315,0
20250326,184900,11610,2315,2315,2315,2315,0
20250326,184800,11610,2315,2315,2315,2315,0
20250326,184700,11610,2315,2315,2315,2315,0
20250326,184600,11610,2315,2315,2315,2315,0
20250326,184500,11610,2315,2315,2315,2315,0
20250326,184400,11610,2315,2315,2315,2315,0
20250326,184300,11610,2315,2315,2315,2315,0
20250326,184200,11610,2315,2315,2315,2315,0
20250326,184100,11610,2315,2315,2315,2315,4
20250326,184000,11610,2315,2315,2315,2315,0
20250326,183900,11610,2315,2315,2315,2315,0
20250326,183800,11610,2315,2315,2315,2315,0
20250326,183700,11610,2315,2315,2315,2315,0
20250326,183600,11610,2315,2315,2315,2315,0
20250326,183500,11610,2315,2315,2315,2315,0
20250326,183400,11610,2315,2315,2315,2315,0
20250326,183300,11610,2315,2315,2315,2315,0
20250326,183200,11610,2315,2315,2315,2315,0
20250326,183100,11610,2315,2315,2315,2315,0
20250326,183000,11610,2315,2315,2315,2315,0
20250326,182900,11610,2315,2315,2315,2315,0
20250326,182800,11610,2315,2315,2315,2315,0
20250326,182700,11610,2315,2315,2315,2315,0
20250326,182600,11610,2315,2315,2315,2315,0
20250326,182500,11610,2315,2315,2315,2315,0
20250326,182400,11610,2315,2315,2315,2315,0
20250326,182300,11610,2315,2315,2315,2315,0
20250326,182200,11610,2315,2315,2315,2315,0
20250326,182100,11610,2315,2315,2315,2315,0
20250326,182000,11610,2315,2315,2315,2315,0
20250326,181900,11610,2315,2315,2315,2315,0
20250326,181800,11610,2315,2315,2315,2315,0
20250326,181700,11610,2315,2315,2315,2315,0
20250326,181600,11610,2315,2315,2315,2315,0
20250326,181500,11610,2315,2315,2315,2315,0
20250326,181400,11610,2315,2315,2315,2315,0
20250326,181300,11610,2315,2315,2315,2315,0
20250326,181200,11610,2315,2315,2315,2315,0
20250326,181100,11610,2315,2315,2315,2315,4
20250326,181000,11610,2315,2315,2315,2315,0
20250326,180900,11610,2315,2315,2315,2315,0
20250326,180800,11610,2315,2315,2315,2315,0
20250326,180700,11610,2315,2315,2315,2315,0
20250326,180600,11610,2315,2315,2315,2315,0
20250326,180500,11610,2315,2315,2315,2315,0
20250326,180400,11610,2315,2315,2315,2315,0
20250326,180300,11610,2315,2315,2315,2315,0
20250326,180200,11610,2315,2315,2315,2315,0
20250326,180100,11610,2315,2315,2315,2315,0
20250326,180000,11610,2315,2315,2315,2315,0
20250326,175900,11610,2315,2315,2315,2315,0
20250326,175800,11610,2315,2315,2315,2315,0
20250326,175700,11610,2315,2315,2315,2315,0
20250326,175600,11610,2315,2315,2315,2315,0
20250326,175500,11610,2315,2315,2315,2315,0
20250326,175400,11610,2315,2315,2315,2315,0
20250326,175300,11610,2315,2315,2315,2315,0
20250326,175200,11610,2315,2315,2315,2315,0
20250326,175100,11610,2315,2315,2315,2315,0
20250326,175000,11610,2315,2315,2315,2315,0
20250326,174900,11610,2315,2315,2315,2315,0
20250326,174800,11610,2315,2315,2315,2315,0
20250326,174700,11610,2315,2315,2315,2315,0
20250326,174600,11610,2315,2315,2315,2315,0
20250326,174500,11610,2315,2315,2315,2315,0
20250326,174400,11610,2315,2315,2315,2315,0
20250326,174300,11610,2315,2315,2315,2315,0
20250326,174200,11610,2315,2315,2315,2315,0
20250326,174100,11610,2315,2315,2315,2315,4
20250326,174000,11610,2315,2315,2315,2315,0
20250326,173900,11610,2315,2315,2315,2315,0
20250326,173800,11610,2315,2315,2315,2315,0
20250326,173700,11610,2315,2315,2315,2315,0
20250326,173600,11610,2315,2315,2315,2315,0
20250326,173500,11610,2315,2315,2315,2315,0
20250326,173400,11610,2315,2315,2315,2315,0
20250326,173300,11610,2315,2315,2315,2315,0
20250326,173200,11610,2315,2315,2315,2315,0
20250326,173100,11610,2315,2315,2315,2315,0
20250326,173000,11610,2315,2315,2315,2315,0
20250326,172900,11610,2315,2315,2315,2315,0
20250326,172800,11610,2315,2315,2315,2315,0
20250326,172700,11610,2315,2315,2315,2315,0
20250326,172600,11610,2315,2315,2315,2315,0
20250326,172500,11610,2315,2315,2315,2315,0
20250326,172400,11610,2315,2315,2315,2315,0
20250326,172300,11610,2315,2315,2315,2315,0
20250326,172200,11610,2315,2315,2315,2315,0
20250326,172100,11610,2315,2315,2315,2315,0
20250326,172000,11610,2315,2315,2315,2315,0
20250326,171900,11610,2315,2315,2315,2315,0
20250326,171800,11610,2315,2315,2315,2315,0
20250326,171700,11610,2315,2315,2315,2315,0
20250326,171600,11610,2315,2315,2315,2315,0
20250326,171500,11610,2315,2315,2315,2315,0
20250326,171400,11610,2315,2315,2315,2315,0
20250326,171300,11610,2315,2315,2315,2315,0
20250326,171200,11610,2315,2315,2315,2315,0
20250326,171100,11610,2315,2315,2315,2315,4
20250326,171000,11610,2315,2315,2315,2315,0
20250326,170900,11610,2315,2315,2315,2315,0
20250326,170800,11610,2315,2315,2315,2315,0
20250326,170700,11610,2315,2315,2315,2315,0
20250326,170600,11610,2315,2315,2315,2315,0
20250326,170500,11610,2315,2315,2315,2315,0
20250326,170400,11610,2315,2315,2315,2315,0
20250326,170300,11610,2315,2315,2315,2315,0
20250326,170200,11610,2315,2315,2315,2315,0
20250326,170100,11610,2315,2315,2315,2315,0
20250326,170000,11610,2315,2315,2315,2315,0
20250326,165900,11610,2315,2315,2315,2315,0
20250326,165800,11610,2315,2315,2315,2315,0
20250326,165700,11610,2315,2315,2315,2315,0
20250326,165600,11610,2315,2315,2315,2315,0
20250326,165500,11610,2315,2315,2315,2315,0
20250326,165400,11610,2315,2315,2315,2315,0
20250326,165300,11610,2315,2315,2315,2315,0
20250326,165200,11610,2315,2315,2315,2315,0
20250326,165100,11610,2315,2315,2315,2315,0
20250326,165000,11610,2315,2315,2315,2315,0
20250326,164900,11610,2315,2315,2315,2315,0
20250326,164800,11610,2315,2315,2315,2315,0
20250326,164700,11610,2315,2315,2315,2315,0
20250326,164600,11610,2315,2315,2315,2315,0
20250326,164500,11610,2315,2315,2315,2315,0
20250326,164400,11610,2315,2315,2315,2315,0
20250326,164300,11610,2315,2315,2315,2315,0
20250326,164200,11610,2315,2315,2315,2315,0
20250326,164100,11610,2315,2315,2315,2315,4
20250326,164000,11610,2315,2315,2315,2315,0
20250326,163900,11610,2315,2315,2315,2315,0
20250326,163800,11610,2315,2315,2315,2315,0
20250326,163700,11610,2315,2315,2315,2315,0
20250326,163600,11610,2315,2315,2315,2315,0
20250326,163500,11610,2315,2315,2315,2315,0
20250326,163400,11610,2315,2315,2315,2315,0
20250326,163300,11610,2315,2315,2315,2315,0
20250326,163200,11610,2315,2315,2315,2315,0
20250326,163100,11610,2315,2315,2315,2315,0
20250326,163000,11610,2315,2315,2315,2315,0
20250326,162900,11610,2315,2315,2315,2315,0
20250326,162800,11610,2315,2315,2315,2315,0
20250326,162700,11610,2315,2315,2315,2315,0
20250326,162600,11610,2315,2315,2315,2315,0
20250326,162500,11610,2315,2315,2315,2315,0
20250326,162400,11610,2315,2315,2315,2315,0
20250326,162300,11610,2315,2315,2315,2315,0
20250326,162200,11610,2315,2315,2315,2315,0
20250326,162100,11610,2315,2315,2315,2315,0
20250326,162000,11610,2315,2315,2315,2315,0
20250326,161900,11610,2315,2315,2315,2315,0
20250326,161800,11610,2315,2315,2315,2315,0
20250326,161700,11610,2315,2315,2315,2315,0
20250326,161600,11610,2315,2315,2315,2315,0
20250326,161500,11610,2315,2315,2315,2315,0
20250326,161400,11610,2315,2315,2315,2315,0
20250326,161300,11610,2315,2315,2315,2315,0
20250326,161200,11610,2315,2315,2315,2315,0
20250326,161100,11610,2315,2315,2315,2315,4
20250326,161000,11610,2315,2315,2315,2315,0
20250326,160900,11610,2315,2315,2315,2315,0
20250326,160800,11610,2315,2315,2315,2315,0
20250326,160700,11610,2315,2315,2315,2315,0
20250326,160600,11610,2315,2315,2315,2315,0
20250326,160500,11610,2315,2315,2315,2315,0
20250326,160400,11610,2315,2315,2315,2315,0
20250326,160300,11610,2315,2315,2315,2315,0
20250326,160200,11610,2315,2315,2315,2315,0
20250326,160100,11610,2315,2315,2315,2315,0
20250326,160000,11610,2315,2315,2315,2315,0
20250326,155900,11610,2315,2315,2315,2315,0
20250326,155800,11610,2315,2315,2315,2315,0
20250326,155700,11610,2315,2315,2315,2315,0
20250326,155600,11610,2315,2315,2315,2315,0
20250326,155500,11610,2315,2315,2315,2315,0
20250326,155400,11610,2315,2315,2315,2315,0
20250326,155300,11610,2315,2315,2315,2315,0
20250326,155200,11610,2315,2315,2315,2315,0
20250326,155100,11610,2315,2315,2315,2315,0
20250326,155000,11610,2315,2315,2315,2315,0
20250326,154900,11610,2315,2315,2315,2315,0
20250326,154800,11610,2315,2315,2315,2315,0
20250326,154700,11610,2315,2315,2315,2315,0
20250326,154600,11610,2315,2315,2315,2315,0
20250326,154500,11610,2315,2315,2315,2315,0
20250326,154400,11610,2315,2315,2315,2315,0
20250326,154300,11610,2315,2315,2315,2315,0
20250326,154200,11610,2315,2315,2315,2315,0
20250326,154100,11610,2315,2315,2315,2315,4
20250326,154000,11610,2315,2315,2315,2315,0
20250326,153900,11610,2315,2315,2315,2315,0
20250326,153800,11610,2315,2315,2315,2315,0
20250326,153700,11610,2315,2315,2315,2315,0
20250326,153600,11610,2315,2315,2315,2315,0
20250326,153500,11610,2315,2315,2315,2315,0
20250326,153400,11610,2315,2315,2315,2315,0
20250326,153300,11610,2315,2315,2315,2315,4
20250326,153200,2350,2350,2350,2350,2350,0
20250326,153100,2350,2350,2350,2350,2350,0
20250326,153000,2350,2350,2350,2350,2350,0
20250326,152900,2350,2350,2350,2350,2350,0
20250326,152800,2350,2350,2350,2350,2350,0
20250326,152700,2350,2350,2350,2350,2350,0
20250326,152600,2350,2350,2350,2350,2350,0
20250326,152500,2350,2350,2350,2350,2350,0
20250326,152400,2350,2350,2350,2350,2350,0
20250326,152300,2350,2350,2350,2350,2350,0
20250326,152200,2350,2350,2350,2350,2350,0
20250326,152100,2350,2350,2350,2350,2350,0
20250326,152000,2350,2350,2350,2350,2350,0
20250326,151900,2350,2350,2350,2350,2350,0
20250326,151800,2350,2350,2350,2350,2350,0
20250326,151700,2350,2350,2350,2350,2350,0
20250326,151600,2350,2350,2350,2350,2350,0
20250326,151500,2350,2350,2350,2350,2350,0
20250326,151400,2350,2350,2350,2350,2350,0
20250326,151300,2350,2350,2350,2350,2350,0
20250326,151200,2350,2350,2350,2350,2350,0
20250326,151100,2350,2350,2350,2350,2350,0
20250326,151000,2350,2350,2350,2350,2350,0
20250326,150900,2350,2350,2350,2350,2350,0
20250326,150800,2350,2350,2350,2350,2350,0
20250326,150700,2350,2350,2350,2350,2350,0
20250326,150600,2350,2350,2350,2350,2350,0
20250326,150500,2350,2350,2350,2350,2350,0
20250326,150400,2350,2350,2350,2350,2350,0
20250326,150300,2350,2350,2350,2350,2350,0
20250326,150200,2350,2350,2350,2350,2350,0
20250326,150100,2350,2350,2350,2350,2350,0
20250326,150000,2350,2350,2350,2350,2350,0
20250326,145900,2350,2350,2350,2350,2350,0
20250326,145800,2350,2350,2350,2350,2350,0
20250326,145700,2350,2350,2350,2350,2350,0
20250326,145600,2350,2350,2350,2350,2350,0
20250326,145500,2350,2350,2350,2350,2350,0
20250326,145400,2350,2350,2350,2350,2350,0
20250326,145300,2350,2350,2350,2350,2350,0
20250326,145200,2350,2350,2350,2350,2350,0
20250326,145100,2350,2350,2350,2350,2350,0
20250326,145000,2350,2350,2350,2350,2350,0
20250326,144900,2350,2350,2350,2350,2350,0
20250326,144800,2350,2350,2350,2350,2350,0
20250326,144700,2350,2350,2350,2350,2350,0
20250326,144600,2350,2350,2350,2350,2350,0
20250326,144500,2350,2350,2350,2350,2350,0
20250326,144400,2350,2350,2350,2350,2350,0
20250326,144300,2350,2350,2350,2350,2350,0
20250326,144200,2350,2350,2350,2350,2350,0
20250326,144100,2350,2350,2350,2350,2350,0
20250326,144000,2350,2350,2350,2350,2350,0
20250326,143900,2350,2350,2350,2350,2350,0
20250326,143800,2350,2350,2350,2350,2350,0
20250326,143700,2350,2350,2350,2350,2350,0
20250326,143600,2350,2350,2350,2350,2350,0
20250326,143500,2350,2350,2350,2350,2350,0
20250326,143400,2350,2350,2350,2350,2350,0
20250326,143300,2350,2350,2350,2350,2350,0
20250326,143200,2350,2350,2350,2350,2350,0
20250326,143100,2350,2350,2350,2350,2350,0
20250326,143000,2350,2350,2350,2350,2350,0
20250326,142900,2350,2350,2350,2350,2350,0
20250326,142800,2350,2350,2350,2350,2350,0
20250326,142700,2350,2350,2350,2350,2350,0
20250326,142600,2350,2350,2350,2350,2350,0
20250326,142500,2350,2350,2350,2350,2350,0
20250326,142400,2350,2350,2350,2350,2350,0
20250326,142300,2350,2350,2350,2350,2350,0
20250326,142200,2350,2350,2350,2350,2350,0
20250326,142100,2350,2350,2350,2350,2350,0
20250326,142000,2350,2350,2350,2350,2350,0
20250326,141900,2350,2350,2350,2350,2350,0
20250326,141800,2350,2350,2350,2350,2350,0
20250326,141700,2350,2350,2350,2350,2350,0
20250326,141600,2350,2350,2350,2350,2350,0
20250326,141500,2350,2350,2350,2350,2350,0
20250326,141400,2350,2350,2350,2350,2350,0
20250326,141300,2350,2350,2350,2350,2350,0
20250326,141200,2350,2350,2350,2350,2350,0
20250326,141100,2350,2350,2350,2350,2350,0
20250326,141000,2350,2350,2350,2350,2350,0
20250326,140900,2350,2350,2350,2350,2350,0
20250326,140800,2350,2350,2350,2350,2350,0
20250326,140700,2350,2350,2350,2350,2350,0
20250326,140600,2350,2350,2350,2350,2350,0
20250326,140500,2350,2350,2350,2350,2350,0
20250326,140400,2350,2350,2350,2350,2350,0
20250326,140300,2350,2350,2350,2350,2350,0
20250326,140200,2350,2350,2350,2350,2350,0
20250326,140100,2350,2350,2350,2350,2350,0
20250326,140000,2350,2350,2350,2350,2350,0
20250326,135900,2350,2350,2350,2350,2350,0
20250326,135800,2350,2350,2350,2350,2350,0
20250326,135700,2350,2350,2350,2350,2350,0
20250326,135600,2350,2350,2350,2350,2350,0
20250326,135500,2350,2350,2350,2350,2350,0
20250326,135400,2350,2350,2350,2350,2350,0
20250326,135300,2350,2350,2350,2350,2350,0
20250326,135200,2350,2350,2350,2350,2350,0
20250326,135100,2350,2350,2350,2350,2350,0
20250326,135000,2350,2350,2350,2350,2350,0
20250326,134900,2350,2350,2350,2350,2350,0
20250326,134800,2350,2350,2350,2350,2350,0
20250326,134700,2350,2350,2350,2350,2350,0
20250326,134600,2350,2350,2350,2350,2350,0
20250326,134500,2350,2350,2350,2350,2350,0
20250326,134400,2350,2350,2350,2350,2350,0
20250326,134300,2350,2350,2350,2350,2350,0
20250326,134200,2350,2350,2350,2350,2350,0
20250326,134100,2350,2350,2350,2350,2350,0
20250326,134000,2350,2350,2350,2350,2350,0
20250326,133900,2350,2350,2350,2350,2350,0
20250326,133800,2350,2350,2350,2350,2350,0
20250326,133700,2350,2350,2350,2350,2350,0
20250326,133600,2350,2350,2350,2350,2350,0
20250326,133500,2350,2350,2350,2350,2350,0
20250326,133400,2350,2350,2350,2350,2350,0
20250326,133300,2350,2350,2350,2350,2350,0
20250326,133200,2350,2350,2350,2350,2350,0
20250326,133100,2350,2350,2350,2350,2350,0
20250326,133000,2350,2350,2350,2350,2350,0
20250326,132900,2350,2350,2350,2350,2350,0
20250326,132800,2350,2350,2350,2350,2350,0
20250326,132700,2350,2350,2350,2350,2350,0
20250326,132600,2350,2350,2350,2350,2350,0
20250326,132500,2350,2350,2350,2350,2350,0
20250326,132400,2350,2350,2350,2350,2350,0
20250326,132300,2350,2350,2350,2350,2350,0
20250326,132200,2350,2350,2350,2350,2350,0
20250326,132100,2350,2350,2350,2350,2350,0
20250326,132000,2350,2350,2350,2350,2350,0
20250326,131900,2350,2350,2350,2350,2350,0
20250326,131800,2350,2350,2350,2350,2350,0
20250326,131700,2350,2350,2350,2350,2350,0
20250326,131600,2350,2350,2350,2350,2350,0
20250326,131500,2350,2350,2350,2350,2350,0
20250326,131400,2350,2350,2350,2350,2350,0
20250326,131300,2350,2350,2350,2350,2350,0
20250326,131200,2350,2350,2350,2350,2350,0
20250326,131100,2350,2350,2350,2350,2350,0
20250326,131000,2350,2350,2350,2350,2350,0
20250326,130900,2350,2350,2350,2350,2350,0
20250326,130800,2350,2350,2350,2350,2350,0
20250326,130700,2350,2350,2350,2350,2350,0
20250326,130600,2350,2350,2350,2350,2350,0
20250326,130500,2350,2350,2350,2350,2350,0
20250326,130400,2350,2350,2350,2350,2350,0
20250326,130300,2350,2350,2350,2350,2350,0
20250326,130200,2350,2350,2350,2350,2350,0
20250326,130100,2350,2350,2350,2350,2350,0
20250326,130000,2350,2350,2350,2350,2350,0
20250326,125900,2350,2350,2350,2350,2350,0
20250326,125800,2350,2350,2350,2350,2350,0
20250326,125700,2350,2350,2350,2350,2350,0
20250326,125600,2350,2350,2350,2350,2350,0
20250326,125500,2350,2350,2350,2350,2350,0
20250326,125400,2350,2350,2350,2350,2350,0
20250326,125300,2350,2350,2350,2350,2350,0
20250326,125200,2350,2350,2350,2350,2350,0
20250326,125100,2350,2350,2350,2350,2350,0
20250326,125000,2350,2350,2350,2350,2350,0
20250326,124900,2350,2350,2350,2350,2350,0
20250326,124800,2350,2350,2350,2350,2350,0
20250326,124700,2350,2350,2350,2350,2350,0
20250326,124600,2350,2350,2350,2350,2350,0
20250326,124500,2350,2350,2350,2350,2350,0
20250326,124400,2350,2350,2350,2350,2350,0
20250326,124300,2350,2350,2350,2350,2350,0
20250326,124200,2350,2350,2350,2350,2350,0
20250326,124100,2350,2350,2350,2350,2350,0
20250326,124000,2350,2350,2350,2350,2350,0
20250326,123900,2350,2350,2350,2350,2350,0
20250326,123800,2350,2350,2350,2350,2350,0
20250326,123700,2350,2350,2350,2350,2350,0
20250326,123600,2350,2350,2350,2350,2350,0
20250326,123500,2350,2350,2350,2350,2350,0
20250326,123400,2350,2350,2350,2350,2350,0
20250326,123300,2350,2350,2350,2350,2350,0
20250326,123200,2350,2350,2350,2350,2350,0
20250326,123100,2350,2350,2350,2350,2350,0
20250326,123000,2350,2350,2350,2350,2350,0
20250326,122900,2350,2350,2350,2350,2350,0
20250326,122800,2350,2350,2350,2350,2350,0
20250326,122700,2350,2350,2350,2350,2350,0
20250326,122600,2350,2350,2350,2350,2350,0
20250326,122500,2350,2350,2350,2350,2350,0
20250326,122400,2350,2350,2350,2350,2350,0
20250326,122300,2350,2350,2350,2350,2350,0
20250326,122200,2350,2350,2350,2350,2350,0
20250326,122100,2350,2350,2350,2350,2350,0
20250326,122000,2350,2350,2350,2350,2350,0
20250326,121900,2350,2350,2350,2350,2350,0
20250326,121800,2350,2350,2350,2350,2350,0
20250326,121700,2350,2350,2350,2350,2350,0
20250326,121600,2350,2350,2350,2350,2350,0
20250326,121500,2350,2350,2350,2350,2350,0
20250326,121400,2350,2350,2350,2350,2350,0
20250326,121300,2350,2350,2350,2350,2350,0
20250326,121200,2350,2350,2350,2350,2350,0
20250326,121100,2350,2350,2350,2350,2350,0
20250326,121000,2350,2350,2350,2350,2350,0
20250326,120900,2350,2350,2350,2350,2350,0
20250326,120800,2350,2350,2350,2350,2350,0
20250326,120700,2350,2350,2350,2350,2350,0
20250326,120600,2350,2350,2350,2350,2350,0
20250326,120500,2350,2350,2350,2350,2350,0
20250326,120400,2350,2350,2350,2350,2350,0
20250326,120300,2350,2350,2350,2350,2350,0
20250326,120200,2350,2350,2350,2350,2350,0
20250326,120100,2350,2350,2350,2350,2350,0
20250326,120000,2350,2350,2350,2350,2350,0
20250326,115900,2350,2350,2350,2350,2350,0
20250326,115800,2350,2350,2350,2350,2350,0
20250326,115700,2350,2350,2350,2350,2350,0
20250326,115600,2350,2350,2350,2350,2350,0
20250326,115500,2350,2350,2350,2350,2350,0
20250326,115400,2350,2350,2350,2350,2350,0
20250326,115300,2350,2350,2350,2350,2350,0
20250326,115200,2350,2350,2350,2350,2350,0
20250326,115100,2350,2350,2350,2350,2350,0
20250326,115000,2350,2350,2350,2350,2350,0
20250326,114900,2350,2350,2350,2350,2350,0
20250326,114800,2350,2350,2350,2350,2350,0
20250326,114700,2350,2350,2350,2350,2350,0
20250326,114600,2350,2350,2350,2350,2350,0
20250326,114500,2350,2350,2350,2350,2350,0
20250326,114400,2350,2350,2350,2350,2350,0
20250326,114300,2350,2350,2350,2350,2350,0
20250326,114200,2350,2350,2350,2350,2350,0
20250326,114100,2350,2350,2350,2350,2350,0
20250326,114000,2350,2350,2350,2350,2350,0
20250326,113900,2350,2350,2350,2350,2350,0
20250326,113800,2350,2350,2350,2350,2350,0
20250326,113700,2350,2350,2350,2350,2350,0
20250326,113600,2350,2350,2350,2350,2350,0
20250326,113500,2350,2350,2350,2350,2350,0
20250326,113400,2350,2350,2350,2350,2350,0
20250326,113300,2350,2350,2350,2350,2350,0
20250326,113200,2350,2350,2350,2350,2350,0
20250326,113100,2350,2350,2350,2350,2350,0
20250326,113000,2350,2350,2350,2350,2350,0
20250326,112900,2350,2350,2350,2350,2350,0
20250326,112800,2350,2350,2350,2350,2350,0
20250326,112700,2350,2350,2350,2350,2350,0
20250326,112600,2350,2350,2350,2350,2350,0
20250326,112500,2350,2350,2350,2350,2350,0
20250326,112400,2350,2350,2350,2350,2350,0
20250326,112300,2350,2350,2350,2350,2350,0
20250326,112200,2350,2350,2350,2350,2350,0
20250326,112100,2350,2350,2350,2350,2350,0
20250326,112000,2350,2350,2350,2350,2350,0
20250326,111900,2350,2350,2350,2350,2350,0
20250326,111800,2350,2350,2350,2350,2350,0
20250326,111700,2350,2350,2350,2350,2350,0
20250326,111600,2350,2350,2350,2350,2350,0
20250326,111500,2350,2350,2350,2350,2350,0
20250326,111400,2350,2350,2350,2350,2350,0
20250326,111300,2350,2350,2350,2350,2350,0
20250326,111200,2350,2350,2350,2350,2350,0
20250326,111100,2350,2350,2350,2350,2350,0
20250326,111000,2350,2350,2350,2350,2350,0
20250326,110900,2350,2350,2350,2350,2350,0
20250326,110800,2350,2350,2350,2350,2350,0
20250326,110700,2350,2350,2350,2350,2350,0
20250326,110600,2350,2350,2350,2350,2350,0
20250326,110500,2350,2350,2350,2350,2350,0
20250326,110400,2350,2350,2350,2350,2350,0
20250326,110300,2350,2350,2350,2350,2350,0
20250326,110200,2350,2350,2350,2350,2350,0
20250326,110100,2350,2350,2350,2350,2350,0
20250326,110000,2350,2350,2350,2350,2350,0
20250326,105900,2350,2350,2350,2350,2350,0
20250326,105800,2350,2350,2350,2350,2350,0
20250326,105700,2350,2350,2350,2350,2350,0
20250326,105600,2350,2350,2350,2350,2350,0
20250326,105500,2350,2350,2350,2350,2350,0
20250326,105400,2350,2350,2350,2350,2350,0
20250326,105300,2350,2350,2350,2350,2350,0
20250326,105200,2350,2350,2350,2350,2350,0
20250326,105100,2350,2350,2350,2350,2350,0
20250326,105000,2350,2350,2350,2350,2350,0
20250326,104900,2350,2350,2350,2350,2350,0
20250326,104800,2350,2350,2350,2350,2350,0
20250326,104700,2350,2350,2350,2350,2350,0
20250326,104600,2350,2350,2350,2350,2350,0
20250326,104500,2350,2350,2350,2350,2350,0
20250326,104400,2350,2350,2350,2350,2350,0
20250326,104300,2350,2350,2350,2350,2350,0
20250326,104200,2350,2350,2350,2350,2350,0
20250326,104100,2350,2350,2350,2350,2350,0
20250326,104000,2350,2350,2350,2350,2350,0
20250326,103900,2350,2350,2350,2350,2350,0
20250326,103800,2350,2350,2350,2350,2350,0
20250326,103700,2350,2350,2350,2350,2350,0
20250326,103600,2350,2350,2350,2350,2350,0
20250326,103500,2350,2350,2350,2350,2350,0
20250326,103400,2350,2350,2350,2350,2350,0
20250326,103300,2350,2350,2350,2350,2350,0
20250326,103200,2350,2350,2350,2350,2350,0
20250326,103100,2350,2350,2350,2350,2350,0
20250326,103000,2350,2350,2350,2350,2350,0
20250326,102900,2350,2350,2350,2350,2350,0
20250326,102800,2350,2350,2350,2350,2350,0
20250326,102700,2350,2350,2350,2350,2350,0
20250326,102600,2350,2350,2350,2350,2350,0
20250326,102500,2350,2350,2350,2350,2350,0
20250326,102400,2350,2350,2350,2350,2350,0
20250326,102300,2350,2350,2350,2350,2350,0
20250326,102200,2350,2350,2350,2350,2350,0
20250326,102100,2350,2350,2350,2350,2350,0
20250326,102000,2350,2350,2350,2350,2350,0
20250326,101900,2350,2350,2350,2350,2350,0
20250326,101800,2350,2350,2350,2350,2350,0
20250326,101700,2350,2350,2350,2350,2350,0
20250326,101600,2350,2350,2350,2350,2350,0
20250326,101500,2350,2350,2350,2350,2350,0
20250326,101400,2350,2350,2350,2350,2350,0
20250326,101300,2350,2350,2350,2350,2350,0
20250326,101200,2350,2350,2350,2350,2350,0
20250326,101100,2350,2350,2350,2350,2350,0
20250326,101000,2350,2350,2350,2350,2350,0
20250326,100900,2350,2350,2350,2350,2350,0
20250326,100800,2350,2350,2350,2350,2350,0
20250326,100700,2350,2350,2350,2350,2350,0
20250326,100600,2350,2350,2350,2350,2350,0
20250326,100500,2350,2350,2350,2350,2350,0
20250326,100400,2350,2350,2350,2350,2350,0
20250326,100300,2350,2350,2350,2350,2350,0
20250326,100200,2350,2350,2350,2350,2350,0
20250326,100100,2350,2350,2350,2350,2350,0
20250326,100000,2350,2350,2350,2350,2350,0
20250326,095900,2350,2350,2350,2350,2350,0
20250326,095800,2350,2350,2350,2350,2350,0
20250326,095700,2350,2350,2350,2350,2350,0
20250326,095600,2350,2350,2350,2350,2350,0
20250326,095500,2350,2350,2350,2350,2350,0
20250326,095400,2350,2350,2350,2350,2350,0
20250326,095300,2350,2350,2350,2350,2350,0
20250326,095200,2350,2350,2350,2350,2350,0
20250326,095100,2350,2350,2350,2350,2350,0
20250326,095000,2350,2350,2350,2350,2350,0
20250326,094900,2350,2350,2350,2350,2350,0
20250326,094800,2350,2350,2350,2350,2350,0
20250326,094700,2350,2350,2350,2350,2350,0
20250326,094600,2350,2350,2350,2350,2350,0
20250326,094500,2350,2350,2350,2350,2350,0
20250326,094400,2350,2350,2350,2350,2350,0
20250326,094300,2350,2350,2350,2350,2350,0
20250326,094200,2350,2350,2350,2350,2350,0
20250326,094100,2350,2350,2350,2350,2350,0
20250326,094000,2350,2350,2350,2350,2350,0
20250326,093900,2350,2350,2350,2350,2350,0
20250326,093800,2350,2350,2350,2350,2350,0
20250326,093700,2350,2350,2350,2350,2350,0
20250326,093600,2350,2350,2350,2350,2350,0
20250326,093500,2350,2350,2350,2350,2350,0
20250326,093400,2350,2350,2350,2350,2350,0
20250326,093300,2350,2350,2350,2350,2350,0
20250326,093200,2350,2350,2350,2350,2350,0
20250326,093100,2350,2350,2350,2350,2350,0
20250326,093000,2350,2350,2350,2350,2350,0
20250326,092900,2350,2350,2350,2350,2350,0
20250326,092800,2350,2350,2350,2350,2350,0
20250326,092700,2350,2350,2350,2350,2350,0
20250326,092600,2350,2350,2350,2350,2350,0
20250326,092500,2350,2350,2350,2350,2350,0
20250326,092400,2350,2350,2350,2350,2350,0
20250326,092300,2350,2350,2350,2350,2350,0
20250326,092200,2350,2350,2350,2350,2350,0
20250326,092100,2350,2350,2350,2350,2350,0
20250326,092000,2350,2350,2350,2350,2350,0
20250326,091900,2350,2350,2350,2350,2350,0
20250326,091800,2350,2350,2350,2350,2350,0
20250326,091700,2350,2350,2350,2350,2350,0
20250326,091600,2350,2350,2350,2350,2350,0
20250326,091500,2350,2350,2350,2350,2350,0
20250326,091400,2350,2350,2350,2350,2350,0
20250326,091300,2350,2350,2350,2350,2350,0
20250326,091200,2350,2350,2350,2350,2350,0
20250326,091100,2350,2350,2350,2350,2350,0
20250326,091000,2350,2350,2350,2350,2350,0
20250326,090900,2350,2350,2350,2350,2350,0
20250326,090800,2350,2350,2350,2350,2350,0
20250326,090700,2350,2350,2350,2350,2350,0
20250326,090600,2350,2350,2350,2350,2350,0
20250326,090500,2350,2350,2350,2350,2350,0
20250326,090400,2350,2350,2350,2350,2350,0
20250326,090300,2350,2350,2350,2350,2350,0
20250326,090200,2350,2350,2350,2350,2350,0
20250326,090100,2350,2350,2350,2350,2350,0
20250326,090000,2350,2350,2350,2350,2350,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250326 214100 11610 2315 2315 2315 2315 4
3 20250326 214000 11610 2315 2315 2315 2315 0
4 20250326 213900 11610 2315 2315 2315 2315 0
5 20250326 213800 11610 2315 2315 2315 2315 0
6 20250326 213700 11610 2315 2315 2315 2315 0
7 20250326 213600 11610 2315 2315 2315 2315 0
8 20250326 213500 11610 2315 2315 2315 2315 0
9 20250326 213400 11610 2315 2315 2315 2315 0
10 20250326 213300 11610 2315 2315 2315 2315 0
11 20250326 213200 11610 2315 2315 2315 2315 0
12 20250326 213100 11610 2315 2315 2315 2315 0
13 20250326 213000 11610 2315 2315 2315 2315 0
14 20250326 212900 11610 2315 2315 2315 2315 0
15 20250326 212800 11610 2315 2315 2315 2315 0
16 20250326 212700 11610 2315 2315 2315 2315 0
17 20250326 212600 11610 2315 2315 2315 2315 0
18 20250326 212500 11610 2315 2315 2315 2315 0
19 20250326 212400 11610 2315 2315 2315 2315 0
20 20250326 212300 11610 2315 2315 2315 2315 0
21 20250326 212200 11610 2315 2315 2315 2315 0
22 20250326 212100 11610 2315 2315 2315 2315 0
23 20250326 212000 11610 2315 2315 2315 2315 0
24 20250326 211900 11610 2315 2315 2315 2315 0
25 20250326 211800 11610 2315 2315 2315 2315 0
26 20250326 211700 11610 2315 2315 2315 2315 0
27 20250326 211600 11610 2315 2315 2315 2315 0
28 20250326 211500 11610 2315 2315 2315 2315 0
29 20250326 211400 11610 2315 2315 2315 2315 0
30 20250326 211300 11610 2315 2315 2315 2315 0
31 20250326 211200 11610 2315 2315 2315 2315 0
32 20250326 211100 11610 2315 2315 2315 2315 4
33 20250326 211000 11610 2315 2315 2315 2315 0
34 20250326 210900 11610 2315 2315 2315 2315 0
35 20250326 210800 11610 2315 2315 2315 2315 0
36 20250326 210700 11610 2315 2315 2315 2315 0
37 20250326 210600 11610 2315 2315 2315 2315 0
38 20250326 210500 11610 2315 2315 2315 2315 0
39 20250326 210400 11610 2315 2315 2315 2315 0
40 20250326 210300 11610 2315 2315 2315 2315 0
41 20250326 210200 11610 2315 2315 2315 2315 0
42 20250326 210100 11610 2315 2315 2315 2315 0
43 20250326 210000 11610 2315 2315 2315 2315 0
44 20250326 205900 11610 2315 2315 2315 2315 0
45 20250326 205800 11610 2315 2315 2315 2315 0
46 20250326 205700 11610 2315 2315 2315 2315 0
47 20250326 205600 11610 2315 2315 2315 2315 0
48 20250326 205500 11610 2315 2315 2315 2315 0
49 20250326 205400 11610 2315 2315 2315 2315 0
50 20250326 205300 11610 2315 2315 2315 2315 0
51 20250326 205200 11610 2315 2315 2315 2315 0
52 20250326 205100 11610 2315 2315 2315 2315 0
53 20250326 205000 11610 2315 2315 2315 2315 0
54 20250326 204900 11610 2315 2315 2315 2315 0
55 20250326 204800 11610 2315 2315 2315 2315 0
56 20250326 204700 11610 2315 2315 2315 2315 0
57 20250326 204600 11610 2315 2315 2315 2315 0
58 20250326 204500 11610 2315 2315 2315 2315 0
59 20250326 204400 11610 2315 2315 2315 2315 0
60 20250326 204300 11610 2315 2315 2315 2315 0
61 20250326 204200 11610 2315 2315 2315 2315 0
62 20250326 204100 11610 2315 2315 2315 2315 4
63 20250326 204000 11610 2315 2315 2315 2315 0
64 20250326 203900 11610 2315 2315 2315 2315 0
65 20250326 203800 11610 2315 2315 2315 2315 0
66 20250326 203700 11610 2315 2315 2315 2315 0
67 20250326 203600 11610 2315 2315 2315 2315 0
68 20250326 203500 11610 2315 2315 2315 2315 0
69 20250326 203400 11610 2315 2315 2315 2315 0
70 20250326 203300 11610 2315 2315 2315 2315 0
71 20250326 203200 11610 2315 2315 2315 2315 0
72 20250326 203100 11610 2315 2315 2315 2315 0
73 20250326 203000 11610 2315 2315 2315 2315 0
74 20250326 202900 11610 2315 2315 2315 2315 0
75 20250326 202800 11610 2315 2315 2315 2315 0
76 20250326 202700 11610 2315 2315 2315 2315 0
77 20250326 202600 11610 2315 2315 2315 2315 0
78 20250326 202500 11610 2315 2315 2315 2315 0
79 20250326 202400 11610 2315 2315 2315 2315 0
80 20250326 202300 11610 2315 2315 2315 2315 0
81 20250326 202200 11610 2315 2315 2315 2315 0
82 20250326 202100 11610 2315 2315 2315 2315 0
83 20250326 202000 11610 2315 2315 2315 2315 0
84 20250326 201900 11610 2315 2315 2315 2315 0
85 20250326 201800 11610 2315 2315 2315 2315 0
86 20250326 201700 11610 2315 2315 2315 2315 0
87 20250326 201600 11610 2315 2315 2315 2315 0
88 20250326 201500 11610 2315 2315 2315 2315 0
89 20250326 201400 11610 2315 2315 2315 2315 0
90 20250326 201300 11610 2315 2315 2315 2315 0
91 20250326 201200 11610 2315 2315 2315 2315 0
92 20250326 201100 11610 2315 2315 2315 2315 4
93 20250326 201000 11610 2315 2315 2315 2315 0
94 20250326 200900 11610 2315 2315 2315 2315 0
95 20250326 200800 11610 2315 2315 2315 2315 0
96 20250326 200700 11610 2315 2315 2315 2315 0
97 20250326 200600 11610 2315 2315 2315 2315 0
98 20250326 200500 11610 2315 2315 2315 2315 0
99 20250326 200400 11610 2315 2315 2315 2315 0
100 20250326 200300 11610 2315 2315 2315 2315 0
101 20250326 200200 11610 2315 2315 2315 2315 0
102 20250326 200100 11610 2315 2315 2315 2315 0
103 20250326 200000 11610 2315 2315 2315 2315 0
104 20250326 195900 11610 2315 2315 2315 2315 0
105 20250326 195800 11610 2315 2315 2315 2315 0
106 20250326 195700 11610 2315 2315 2315 2315 0
107 20250326 195600 11610 2315 2315 2315 2315 0
108 20250326 195500 11610 2315 2315 2315 2315 0
109 20250326 195400 11610 2315 2315 2315 2315 0
110 20250326 195300 11610 2315 2315 2315 2315 0
111 20250326 195200 11610 2315 2315 2315 2315 0
112 20250326 195100 11610 2315 2315 2315 2315 0
113 20250326 195000 11610 2315 2315 2315 2315 0
114 20250326 194900 11610 2315 2315 2315 2315 0
115 20250326 194800 11610 2315 2315 2315 2315 0
116 20250326 194700 11610 2315 2315 2315 2315 0
117 20250326 194600 11610 2315 2315 2315 2315 0
118 20250326 194500 11610 2315 2315 2315 2315 0
119 20250326 194400 11610 2315 2315 2315 2315 0
120 20250326 194300 11610 2315 2315 2315 2315 0
121 20250326 194200 11610 2315 2315 2315 2315 0
122 20250326 194100 11610 2315 2315 2315 2315 4
123 20250326 194000 11610 2315 2315 2315 2315 0
124 20250326 193900 11610 2315 2315 2315 2315 0
125 20250326 193800 11610 2315 2315 2315 2315 0
126 20250326 193700 11610 2315 2315 2315 2315 0
127 20250326 193600 11610 2315 2315 2315 2315 0
128 20250326 193500 11610 2315 2315 2315 2315 0
129 20250326 193400 11610 2315 2315 2315 2315 0
130 20250326 193300 11610 2315 2315 2315 2315 0
131 20250326 193200 11610 2315 2315 2315 2315 0
132 20250326 193100 11610 2315 2315 2315 2315 0
133 20250326 193000 11610 2315 2315 2315 2315 0
134 20250326 192900 11610 2315 2315 2315 2315 0
135 20250326 192800 11610 2315 2315 2315 2315 0
136 20250326 192700 11610 2315 2315 2315 2315 0
137 20250326 192600 11610 2315 2315 2315 2315 0
138 20250326 192500 11610 2315 2315 2315 2315 0
139 20250326 192400 11610 2315 2315 2315 2315 0
140 20250326 192300 11610 2315 2315 2315 2315 0
141 20250326 192200 11610 2315 2315 2315 2315 0
142 20250326 192100 11610 2315 2315 2315 2315 0
143 20250326 192000 11610 2315 2315 2315 2315 0
144 20250326 191900 11610 2315 2315 2315 2315 0
145 20250326 191800 11610 2315 2315 2315 2315 0
146 20250326 191700 11610 2315 2315 2315 2315 0
147 20250326 191600 11610 2315 2315 2315 2315 0
148 20250326 191500 11610 2315 2315 2315 2315 0
149 20250326 191400 11610 2315 2315 2315 2315 0
150 20250326 191300 11610 2315 2315 2315 2315 0
151 20250326 191200 11610 2315 2315 2315 2315 0
152 20250326 191100 11610 2315 2315 2315 2315 4
153 20250326 191000 11610 2315 2315 2315 2315 0
154 20250326 190900 11610 2315 2315 2315 2315 0
155 20250326 190800 11610 2315 2315 2315 2315 0
156 20250326 190700 11610 2315 2315 2315 2315 0
157 20250326 190600 11610 2315 2315 2315 2315 0
158 20250326 190500 11610 2315 2315 2315 2315 0
159 20250326 190400 11610 2315 2315 2315 2315 0
160 20250326 190300 11610 2315 2315 2315 2315 0
161 20250326 190200 11610 2315 2315 2315 2315 0
162 20250326 190100 11610 2315 2315 2315 2315 0
163 20250326 190000 11610 2315 2315 2315 2315 0
164 20250326 185900 11610 2315 2315 2315 2315 0
165 20250326 185800 11610 2315 2315 2315 2315 0
166 20250326 185700 11610 2315 2315 2315 2315 0
167 20250326 185600 11610 2315 2315 2315 2315 0
168 20250326 185500 11610 2315 2315 2315 2315 0
169 20250326 185400 11610 2315 2315 2315 2315 0
170 20250326 185300 11610 2315 2315 2315 2315 0
171 20250326 185200 11610 2315 2315 2315 2315 0
172 20250326 185100 11610 2315 2315 2315 2315 0
173 20250326 185000 11610 2315 2315 2315 2315 0
174 20250326 184900 11610 2315 2315 2315 2315 0
175 20250326 184800 11610 2315 2315 2315 2315 0
176 20250326 184700 11610 2315 2315 2315 2315 0
177 20250326 184600 11610 2315 2315 2315 2315 0
178 20250326 184500 11610 2315 2315 2315 2315 0
179 20250326 184400 11610 2315 2315 2315 2315 0
180 20250326 184300 11610 2315 2315 2315 2315 0
181 20250326 184200 11610 2315 2315 2315 2315 0
182 20250326 184100 11610 2315 2315 2315 2315 4
183 20250326 184000 11610 2315 2315 2315 2315 0
184 20250326 183900 11610 2315 2315 2315 2315 0
185 20250326 183800 11610 2315 2315 2315 2315 0
186 20250326 183700 11610 2315 2315 2315 2315 0
187 20250326 183600 11610 2315 2315 2315 2315 0
188 20250326 183500 11610 2315 2315 2315 2315 0
189 20250326 183400 11610 2315 2315 2315 2315 0
190 20250326 183300 11610 2315 2315 2315 2315 0
191 20250326 183200 11610 2315 2315 2315 2315 0
192 20250326 183100 11610 2315 2315 2315 2315 0
193 20250326 183000 11610 2315 2315 2315 2315 0
194 20250326 182900 11610 2315 2315 2315 2315 0
195 20250326 182800 11610 2315 2315 2315 2315 0
196 20250326 182700 11610 2315 2315 2315 2315 0
197 20250326 182600 11610 2315 2315 2315 2315 0
198 20250326 182500 11610 2315 2315 2315 2315 0
199 20250326 182400 11610 2315 2315 2315 2315 0
200 20250326 182300 11610 2315 2315 2315 2315 0
201 20250326 182200 11610 2315 2315 2315 2315 0
202 20250326 182100 11610 2315 2315 2315 2315 0
203 20250326 182000 11610 2315 2315 2315 2315 0
204 20250326 181900 11610 2315 2315 2315 2315 0
205 20250326 181800 11610 2315 2315 2315 2315 0
206 20250326 181700 11610 2315 2315 2315 2315 0
207 20250326 181600 11610 2315 2315 2315 2315 0
208 20250326 181500 11610 2315 2315 2315 2315 0
209 20250326 181400 11610 2315 2315 2315 2315 0
210 20250326 181300 11610 2315 2315 2315 2315 0
211 20250326 181200 11610 2315 2315 2315 2315 0
212 20250326 181100 11610 2315 2315 2315 2315 4
213 20250326 181000 11610 2315 2315 2315 2315 0
214 20250326 180900 11610 2315 2315 2315 2315 0
215 20250326 180800 11610 2315 2315 2315 2315 0
216 20250326 180700 11610 2315 2315 2315 2315 0
217 20250326 180600 11610 2315 2315 2315 2315 0
218 20250326 180500 11610 2315 2315 2315 2315 0
219 20250326 180400 11610 2315 2315 2315 2315 0
220 20250326 180300 11610 2315 2315 2315 2315 0
221 20250326 180200 11610 2315 2315 2315 2315 0
222 20250326 180100 11610 2315 2315 2315 2315 0
223 20250326 180000 11610 2315 2315 2315 2315 0
224 20250326 175900 11610 2315 2315 2315 2315 0
225 20250326 175800 11610 2315 2315 2315 2315 0
226 20250326 175700 11610 2315 2315 2315 2315 0
227 20250326 175600 11610 2315 2315 2315 2315 0
228 20250326 175500 11610 2315 2315 2315 2315 0
229 20250326 175400 11610 2315 2315 2315 2315 0
230 20250326 175300 11610 2315 2315 2315 2315 0
231 20250326 175200 11610 2315 2315 2315 2315 0
232 20250326 175100 11610 2315 2315 2315 2315 0
233 20250326 175000 11610 2315 2315 2315 2315 0
234 20250326 174900 11610 2315 2315 2315 2315 0
235 20250326 174800 11610 2315 2315 2315 2315 0
236 20250326 174700 11610 2315 2315 2315 2315 0
237 20250326 174600 11610 2315 2315 2315 2315 0
238 20250326 174500 11610 2315 2315 2315 2315 0
239 20250326 174400 11610 2315 2315 2315 2315 0
240 20250326 174300 11610 2315 2315 2315 2315 0
241 20250326 174200 11610 2315 2315 2315 2315 0
242 20250326 174100 11610 2315 2315 2315 2315 4
243 20250326 174000 11610 2315 2315 2315 2315 0
244 20250326 173900 11610 2315 2315 2315 2315 0
245 20250326 173800 11610 2315 2315 2315 2315 0
246 20250326 173700 11610 2315 2315 2315 2315 0
247 20250326 173600 11610 2315 2315 2315 2315 0
248 20250326 173500 11610 2315 2315 2315 2315 0
249 20250326 173400 11610 2315 2315 2315 2315 0
250 20250326 173300 11610 2315 2315 2315 2315 0
251 20250326 173200 11610 2315 2315 2315 2315 0
252 20250326 173100 11610 2315 2315 2315 2315 0
253 20250326 173000 11610 2315 2315 2315 2315 0
254 20250326 172900 11610 2315 2315 2315 2315 0
255 20250326 172800 11610 2315 2315 2315 2315 0
256 20250326 172700 11610 2315 2315 2315 2315 0
257 20250326 172600 11610 2315 2315 2315 2315 0
258 20250326 172500 11610 2315 2315 2315 2315 0
259 20250326 172400 11610 2315 2315 2315 2315 0
260 20250326 172300 11610 2315 2315 2315 2315 0
261 20250326 172200 11610 2315 2315 2315 2315 0
262 20250326 172100 11610 2315 2315 2315 2315 0
263 20250326 172000 11610 2315 2315 2315 2315 0
264 20250326 171900 11610 2315 2315 2315 2315 0
265 20250326 171800 11610 2315 2315 2315 2315 0
266 20250326 171700 11610 2315 2315 2315 2315 0
267 20250326 171600 11610 2315 2315 2315 2315 0
268 20250326 171500 11610 2315 2315 2315 2315 0
269 20250326 171400 11610 2315 2315 2315 2315 0
270 20250326 171300 11610 2315 2315 2315 2315 0
271 20250326 171200 11610 2315 2315 2315 2315 0
272 20250326 171100 11610 2315 2315 2315 2315 4
273 20250326 171000 11610 2315 2315 2315 2315 0
274 20250326 170900 11610 2315 2315 2315 2315 0
275 20250326 170800 11610 2315 2315 2315 2315 0
276 20250326 170700 11610 2315 2315 2315 2315 0
277 20250326 170600 11610 2315 2315 2315 2315 0
278 20250326 170500 11610 2315 2315 2315 2315 0
279 20250326 170400 11610 2315 2315 2315 2315 0
280 20250326 170300 11610 2315 2315 2315 2315 0
281 20250326 170200 11610 2315 2315 2315 2315 0
282 20250326 170100 11610 2315 2315 2315 2315 0
283 20250326 170000 11610 2315 2315 2315 2315 0
284 20250326 165900 11610 2315 2315 2315 2315 0
285 20250326 165800 11610 2315 2315 2315 2315 0
286 20250326 165700 11610 2315 2315 2315 2315 0
287 20250326 165600 11610 2315 2315 2315 2315 0
288 20250326 165500 11610 2315 2315 2315 2315 0
289 20250326 165400 11610 2315 2315 2315 2315 0
290 20250326 165300 11610 2315 2315 2315 2315 0
291 20250326 165200 11610 2315 2315 2315 2315 0
292 20250326 165100 11610 2315 2315 2315 2315 0
293 20250326 165000 11610 2315 2315 2315 2315 0
294 20250326 164900 11610 2315 2315 2315 2315 0
295 20250326 164800 11610 2315 2315 2315 2315 0
296 20250326 164700 11610 2315 2315 2315 2315 0
297 20250326 164600 11610 2315 2315 2315 2315 0
298 20250326 164500 11610 2315 2315 2315 2315 0
299 20250326 164400 11610 2315 2315 2315 2315 0
300 20250326 164300 11610 2315 2315 2315 2315 0
301 20250326 164200 11610 2315 2315 2315 2315 0
302 20250326 164100 11610 2315 2315 2315 2315 4
303 20250326 164000 11610 2315 2315 2315 2315 0
304 20250326 163900 11610 2315 2315 2315 2315 0
305 20250326 163800 11610 2315 2315 2315 2315 0
306 20250326 163700 11610 2315 2315 2315 2315 0
307 20250326 163600 11610 2315 2315 2315 2315 0
308 20250326 163500 11610 2315 2315 2315 2315 0
309 20250326 163400 11610 2315 2315 2315 2315 0
310 20250326 163300 11610 2315 2315 2315 2315 0
311 20250326 163200 11610 2315 2315 2315 2315 0
312 20250326 163100 11610 2315 2315 2315 2315 0
313 20250326 163000 11610 2315 2315 2315 2315 0
314 20250326 162900 11610 2315 2315 2315 2315 0
315 20250326 162800 11610 2315 2315 2315 2315 0
316 20250326 162700 11610 2315 2315 2315 2315 0
317 20250326 162600 11610 2315 2315 2315 2315 0
318 20250326 162500 11610 2315 2315 2315 2315 0
319 20250326 162400 11610 2315 2315 2315 2315 0
320 20250326 162300 11610 2315 2315 2315 2315 0
321 20250326 162200 11610 2315 2315 2315 2315 0
322 20250326 162100 11610 2315 2315 2315 2315 0
323 20250326 162000 11610 2315 2315 2315 2315 0
324 20250326 161900 11610 2315 2315 2315 2315 0
325 20250326 161800 11610 2315 2315 2315 2315 0
326 20250326 161700 11610 2315 2315 2315 2315 0
327 20250326 161600 11610 2315 2315 2315 2315 0
328 20250326 161500 11610 2315 2315 2315 2315 0
329 20250326 161400 11610 2315 2315 2315 2315 0
330 20250326 161300 11610 2315 2315 2315 2315 0
331 20250326 161200 11610 2315 2315 2315 2315 0
332 20250326 161100 11610 2315 2315 2315 2315 4
333 20250326 161000 11610 2315 2315 2315 2315 0
334 20250326 160900 11610 2315 2315 2315 2315 0
335 20250326 160800 11610 2315 2315 2315 2315 0
336 20250326 160700 11610 2315 2315 2315 2315 0
337 20250326 160600 11610 2315 2315 2315 2315 0
338 20250326 160500 11610 2315 2315 2315 2315 0
339 20250326 160400 11610 2315 2315 2315 2315 0
340 20250326 160300 11610 2315 2315 2315 2315 0
341 20250326 160200 11610 2315 2315 2315 2315 0
342 20250326 160100 11610 2315 2315 2315 2315 0
343 20250326 160000 11610 2315 2315 2315 2315 0
344 20250326 155900 11610 2315 2315 2315 2315 0
345 20250326 155800 11610 2315 2315 2315 2315 0
346 20250326 155700 11610 2315 2315 2315 2315 0
347 20250326 155600 11610 2315 2315 2315 2315 0
348 20250326 155500 11610 2315 2315 2315 2315 0
349 20250326 155400 11610 2315 2315 2315 2315 0
350 20250326 155300 11610 2315 2315 2315 2315 0
351 20250326 155200 11610 2315 2315 2315 2315 0
352 20250326 155100 11610 2315 2315 2315 2315 0
353 20250326 155000 11610 2315 2315 2315 2315 0
354 20250326 154900 11610 2315 2315 2315 2315 0
355 20250326 154800 11610 2315 2315 2315 2315 0
356 20250326 154700 11610 2315 2315 2315 2315 0
357 20250326 154600 11610 2315 2315 2315 2315 0
358 20250326 154500 11610 2315 2315 2315 2315 0
359 20250326 154400 11610 2315 2315 2315 2315 0
360 20250326 154300 11610 2315 2315 2315 2315 0
361 20250326 154200 11610 2315 2315 2315 2315 0
362 20250326 154100 11610 2315 2315 2315 2315 4
363 20250326 154000 11610 2315 2315 2315 2315 0
364 20250326 153900 11610 2315 2315 2315 2315 0
365 20250326 153800 11610 2315 2315 2315 2315 0
366 20250326 153700 11610 2315 2315 2315 2315 0
367 20250326 153600 11610 2315 2315 2315 2315 0
368 20250326 153500 11610 2315 2315 2315 2315 0
369 20250326 153400 11610 2315 2315 2315 2315 0
370 20250326 153300 11610 2315 2315 2315 2315 4
371 20250326 153200 2350 2350 2350 2350 2350 0
372 20250326 153100 2350 2350 2350 2350 2350 0
373 20250326 153000 2350 2350 2350 2350 2350 0
374 20250326 152900 2350 2350 2350 2350 2350 0
375 20250326 152800 2350 2350 2350 2350 2350 0
376 20250326 152700 2350 2350 2350 2350 2350 0
377 20250326 152600 2350 2350 2350 2350 2350 0
378 20250326 152500 2350 2350 2350 2350 2350 0
379 20250326 152400 2350 2350 2350 2350 2350 0
380 20250326 152300 2350 2350 2350 2350 2350 0
381 20250326 152200 2350 2350 2350 2350 2350 0
382 20250326 152100 2350 2350 2350 2350 2350 0
383 20250326 152000 2350 2350 2350 2350 2350 0
384 20250326 151900 2350 2350 2350 2350 2350 0
385 20250326 151800 2350 2350 2350 2350 2350 0
386 20250326 151700 2350 2350 2350 2350 2350 0
387 20250326 151600 2350 2350 2350 2350 2350 0
388 20250326 151500 2350 2350 2350 2350 2350 0
389 20250326 151400 2350 2350 2350 2350 2350 0
390 20250326 151300 2350 2350 2350 2350 2350 0
391 20250326 151200 2350 2350 2350 2350 2350 0
392 20250326 151100 2350 2350 2350 2350 2350 0
393 20250326 151000 2350 2350 2350 2350 2350 0
394 20250326 150900 2350 2350 2350 2350 2350 0
395 20250326 150800 2350 2350 2350 2350 2350 0
396 20250326 150700 2350 2350 2350 2350 2350 0
397 20250326 150600 2350 2350 2350 2350 2350 0
398 20250326 150500 2350 2350 2350 2350 2350 0
399 20250326 150400 2350 2350 2350 2350 2350 0
400 20250326 150300 2350 2350 2350 2350 2350 0
401 20250326 150200 2350 2350 2350 2350 2350 0
402 20250326 150100 2350 2350 2350 2350 2350 0
403 20250326 150000 2350 2350 2350 2350 2350 0
404 20250326 145900 2350 2350 2350 2350 2350 0
405 20250326 145800 2350 2350 2350 2350 2350 0
406 20250326 145700 2350 2350 2350 2350 2350 0
407 20250326 145600 2350 2350 2350 2350 2350 0
408 20250326 145500 2350 2350 2350 2350 2350 0
409 20250326 145400 2350 2350 2350 2350 2350 0
410 20250326 145300 2350 2350 2350 2350 2350 0
411 20250326 145200 2350 2350 2350 2350 2350 0
412 20250326 145100 2350 2350 2350 2350 2350 0
413 20250326 145000 2350 2350 2350 2350 2350 0
414 20250326 144900 2350 2350 2350 2350 2350 0
415 20250326 144800 2350 2350 2350 2350 2350 0
416 20250326 144700 2350 2350 2350 2350 2350 0
417 20250326 144600 2350 2350 2350 2350 2350 0
418 20250326 144500 2350 2350 2350 2350 2350 0
419 20250326 144400 2350 2350 2350 2350 2350 0
420 20250326 144300 2350 2350 2350 2350 2350 0
421 20250326 144200 2350 2350 2350 2350 2350 0
422 20250326 144100 2350 2350 2350 2350 2350 0
423 20250326 144000 2350 2350 2350 2350 2350 0
424 20250326 143900 2350 2350 2350 2350 2350 0
425 20250326 143800 2350 2350 2350 2350 2350 0
426 20250326 143700 2350 2350 2350 2350 2350 0
427 20250326 143600 2350 2350 2350 2350 2350 0
428 20250326 143500 2350 2350 2350 2350 2350 0
429 20250326 143400 2350 2350 2350 2350 2350 0
430 20250326 143300 2350 2350 2350 2350 2350 0
431 20250326 143200 2350 2350 2350 2350 2350 0
432 20250326 143100 2350 2350 2350 2350 2350 0
433 20250326 143000 2350 2350 2350 2350 2350 0
434 20250326 142900 2350 2350 2350 2350 2350 0
435 20250326 142800 2350 2350 2350 2350 2350 0
436 20250326 142700 2350 2350 2350 2350 2350 0
437 20250326 142600 2350 2350 2350 2350 2350 0
438 20250326 142500 2350 2350 2350 2350 2350 0
439 20250326 142400 2350 2350 2350 2350 2350 0
440 20250326 142300 2350 2350 2350 2350 2350 0
441 20250326 142200 2350 2350 2350 2350 2350 0
442 20250326 142100 2350 2350 2350 2350 2350 0
443 20250326 142000 2350 2350 2350 2350 2350 0
444 20250326 141900 2350 2350 2350 2350 2350 0
445 20250326 141800 2350 2350 2350 2350 2350 0
446 20250326 141700 2350 2350 2350 2350 2350 0
447 20250326 141600 2350 2350 2350 2350 2350 0
448 20250326 141500 2350 2350 2350 2350 2350 0
449 20250326 141400 2350 2350 2350 2350 2350 0
450 20250326 141300 2350 2350 2350 2350 2350 0
451 20250326 141200 2350 2350 2350 2350 2350 0
452 20250326 141100 2350 2350 2350 2350 2350 0
453 20250326 141000 2350 2350 2350 2350 2350 0
454 20250326 140900 2350 2350 2350 2350 2350 0
455 20250326 140800 2350 2350 2350 2350 2350 0
456 20250326 140700 2350 2350 2350 2350 2350 0
457 20250326 140600 2350 2350 2350 2350 2350 0
458 20250326 140500 2350 2350 2350 2350 2350 0
459 20250326 140400 2350 2350 2350 2350 2350 0
460 20250326 140300 2350 2350 2350 2350 2350 0
461 20250326 140200 2350 2350 2350 2350 2350 0
462 20250326 140100 2350 2350 2350 2350 2350 0
463 20250326 140000 2350 2350 2350 2350 2350 0
464 20250326 135900 2350 2350 2350 2350 2350 0
465 20250326 135800 2350 2350 2350 2350 2350 0
466 20250326 135700 2350 2350 2350 2350 2350 0
467 20250326 135600 2350 2350 2350 2350 2350 0
468 20250326 135500 2350 2350 2350 2350 2350 0
469 20250326 135400 2350 2350 2350 2350 2350 0
470 20250326 135300 2350 2350 2350 2350 2350 0
471 20250326 135200 2350 2350 2350 2350 2350 0
472 20250326 135100 2350 2350 2350 2350 2350 0
473 20250326 135000 2350 2350 2350 2350 2350 0
474 20250326 134900 2350 2350 2350 2350 2350 0
475 20250326 134800 2350 2350 2350 2350 2350 0
476 20250326 134700 2350 2350 2350 2350 2350 0
477 20250326 134600 2350 2350 2350 2350 2350 0
478 20250326 134500 2350 2350 2350 2350 2350 0
479 20250326 134400 2350 2350 2350 2350 2350 0
480 20250326 134300 2350 2350 2350 2350 2350 0
481 20250326 134200 2350 2350 2350 2350 2350 0
482 20250326 134100 2350 2350 2350 2350 2350 0
483 20250326 134000 2350 2350 2350 2350 2350 0
484 20250326 133900 2350 2350 2350 2350 2350 0
485 20250326 133800 2350 2350 2350 2350 2350 0
486 20250326 133700 2350 2350 2350 2350 2350 0
487 20250326 133600 2350 2350 2350 2350 2350 0
488 20250326 133500 2350 2350 2350 2350 2350 0
489 20250326 133400 2350 2350 2350 2350 2350 0
490 20250326 133300 2350 2350 2350 2350 2350 0
491 20250326 133200 2350 2350 2350 2350 2350 0
492 20250326 133100 2350 2350 2350 2350 2350 0
493 20250326 133000 2350 2350 2350 2350 2350 0
494 20250326 132900 2350 2350 2350 2350 2350 0
495 20250326 132800 2350 2350 2350 2350 2350 0
496 20250326 132700 2350 2350 2350 2350 2350 0
497 20250326 132600 2350 2350 2350 2350 2350 0
498 20250326 132500 2350 2350 2350 2350 2350 0
499 20250326 132400 2350 2350 2350 2350 2350 0
500 20250326 132300 2350 2350 2350 2350 2350 0
501 20250326 132200 2350 2350 2350 2350 2350 0
502 20250326 132100 2350 2350 2350 2350 2350 0
503 20250326 132000 2350 2350 2350 2350 2350 0
504 20250326 131900 2350 2350 2350 2350 2350 0
505 20250326 131800 2350 2350 2350 2350 2350 0
506 20250326 131700 2350 2350 2350 2350 2350 0
507 20250326 131600 2350 2350 2350 2350 2350 0
508 20250326 131500 2350 2350 2350 2350 2350 0
509 20250326 131400 2350 2350 2350 2350 2350 0
510 20250326 131300 2350 2350 2350 2350 2350 0
511 20250326 131200 2350 2350 2350 2350 2350 0
512 20250326 131100 2350 2350 2350 2350 2350 0
513 20250326 131000 2350 2350 2350 2350 2350 0
514 20250326 130900 2350 2350 2350 2350 2350 0
515 20250326 130800 2350 2350 2350 2350 2350 0
516 20250326 130700 2350 2350 2350 2350 2350 0
517 20250326 130600 2350 2350 2350 2350 2350 0
518 20250326 130500 2350 2350 2350 2350 2350 0
519 20250326 130400 2350 2350 2350 2350 2350 0
520 20250326 130300 2350 2350 2350 2350 2350 0
521 20250326 130200 2350 2350 2350 2350 2350 0
522 20250326 130100 2350 2350 2350 2350 2350 0
523 20250326 130000 2350 2350 2350 2350 2350 0
524 20250326 125900 2350 2350 2350 2350 2350 0
525 20250326 125800 2350 2350 2350 2350 2350 0
526 20250326 125700 2350 2350 2350 2350 2350 0
527 20250326 125600 2350 2350 2350 2350 2350 0
528 20250326 125500 2350 2350 2350 2350 2350 0
529 20250326 125400 2350 2350 2350 2350 2350 0
530 20250326 125300 2350 2350 2350 2350 2350 0
531 20250326 125200 2350 2350 2350 2350 2350 0
532 20250326 125100 2350 2350 2350 2350 2350 0
533 20250326 125000 2350 2350 2350 2350 2350 0
534 20250326 124900 2350 2350 2350 2350 2350 0
535 20250326 124800 2350 2350 2350 2350 2350 0
536 20250326 124700 2350 2350 2350 2350 2350 0
537 20250326 124600 2350 2350 2350 2350 2350 0
538 20250326 124500 2350 2350 2350 2350 2350 0
539 20250326 124400 2350 2350 2350 2350 2350 0
540 20250326 124300 2350 2350 2350 2350 2350 0
541 20250326 124200 2350 2350 2350 2350 2350 0
542 20250326 124100 2350 2350 2350 2350 2350 0
543 20250326 124000 2350 2350 2350 2350 2350 0
544 20250326 123900 2350 2350 2350 2350 2350 0
545 20250326 123800 2350 2350 2350 2350 2350 0
546 20250326 123700 2350 2350 2350 2350 2350 0
547 20250326 123600 2350 2350 2350 2350 2350 0
548 20250326 123500 2350 2350 2350 2350 2350 0
549 20250326 123400 2350 2350 2350 2350 2350 0
550 20250326 123300 2350 2350 2350 2350 2350 0
551 20250326 123200 2350 2350 2350 2350 2350 0
552 20250326 123100 2350 2350 2350 2350 2350 0
553 20250326 123000 2350 2350 2350 2350 2350 0
554 20250326 122900 2350 2350 2350 2350 2350 0
555 20250326 122800 2350 2350 2350 2350 2350 0
556 20250326 122700 2350 2350 2350 2350 2350 0
557 20250326 122600 2350 2350 2350 2350 2350 0
558 20250326 122500 2350 2350 2350 2350 2350 0
559 20250326 122400 2350 2350 2350 2350 2350 0
560 20250326 122300 2350 2350 2350 2350 2350 0
561 20250326 122200 2350 2350 2350 2350 2350 0
562 20250326 122100 2350 2350 2350 2350 2350 0
563 20250326 122000 2350 2350 2350 2350 2350 0
564 20250326 121900 2350 2350 2350 2350 2350 0
565 20250326 121800 2350 2350 2350 2350 2350 0
566 20250326 121700 2350 2350 2350 2350 2350 0
567 20250326 121600 2350 2350 2350 2350 2350 0
568 20250326 121500 2350 2350 2350 2350 2350 0
569 20250326 121400 2350 2350 2350 2350 2350 0
570 20250326 121300 2350 2350 2350 2350 2350 0
571 20250326 121200 2350 2350 2350 2350 2350 0
572 20250326 121100 2350 2350 2350 2350 2350 0
573 20250326 121000 2350 2350 2350 2350 2350 0
574 20250326 120900 2350 2350 2350 2350 2350 0
575 20250326 120800 2350 2350 2350 2350 2350 0
576 20250326 120700 2350 2350 2350 2350 2350 0
577 20250326 120600 2350 2350 2350 2350 2350 0
578 20250326 120500 2350 2350 2350 2350 2350 0
579 20250326 120400 2350 2350 2350 2350 2350 0
580 20250326 120300 2350 2350 2350 2350 2350 0
581 20250326 120200 2350 2350 2350 2350 2350 0
582 20250326 120100 2350 2350 2350 2350 2350 0
583 20250326 120000 2350 2350 2350 2350 2350 0
584 20250326 115900 2350 2350 2350 2350 2350 0
585 20250326 115800 2350 2350 2350 2350 2350 0
586 20250326 115700 2350 2350 2350 2350 2350 0
587 20250326 115600 2350 2350 2350 2350 2350 0
588 20250326 115500 2350 2350 2350 2350 2350 0
589 20250326 115400 2350 2350 2350 2350 2350 0
590 20250326 115300 2350 2350 2350 2350 2350 0
591 20250326 115200 2350 2350 2350 2350 2350 0
592 20250326 115100 2350 2350 2350 2350 2350 0
593 20250326 115000 2350 2350 2350 2350 2350 0
594 20250326 114900 2350 2350 2350 2350 2350 0
595 20250326 114800 2350 2350 2350 2350 2350 0
596 20250326 114700 2350 2350 2350 2350 2350 0
597 20250326 114600 2350 2350 2350 2350 2350 0
598 20250326 114500 2350 2350 2350 2350 2350 0
599 20250326 114400 2350 2350 2350 2350 2350 0
600 20250326 114300 2350 2350 2350 2350 2350 0
601 20250326 114200 2350 2350 2350 2350 2350 0
602 20250326 114100 2350 2350 2350 2350 2350 0
603 20250326 114000 2350 2350 2350 2350 2350 0
604 20250326 113900 2350 2350 2350 2350 2350 0
605 20250326 113800 2350 2350 2350 2350 2350 0
606 20250326 113700 2350 2350 2350 2350 2350 0
607 20250326 113600 2350 2350 2350 2350 2350 0
608 20250326 113500 2350 2350 2350 2350 2350 0
609 20250326 113400 2350 2350 2350 2350 2350 0
610 20250326 113300 2350 2350 2350 2350 2350 0
611 20250326 113200 2350 2350 2350 2350 2350 0
612 20250326 113100 2350 2350 2350 2350 2350 0
613 20250326 113000 2350 2350 2350 2350 2350 0
614 20250326 112900 2350 2350 2350 2350 2350 0
615 20250326 112800 2350 2350 2350 2350 2350 0
616 20250326 112700 2350 2350 2350 2350 2350 0
617 20250326 112600 2350 2350 2350 2350 2350 0
618 20250326 112500 2350 2350 2350 2350 2350 0
619 20250326 112400 2350 2350 2350 2350 2350 0
620 20250326 112300 2350 2350 2350 2350 2350 0
621 20250326 112200 2350 2350 2350 2350 2350 0
622 20250326 112100 2350 2350 2350 2350 2350 0
623 20250326 112000 2350 2350 2350 2350 2350 0
624 20250326 111900 2350 2350 2350 2350 2350 0
625 20250326 111800 2350 2350 2350 2350 2350 0
626 20250326 111700 2350 2350 2350 2350 2350 0
627 20250326 111600 2350 2350 2350 2350 2350 0
628 20250326 111500 2350 2350 2350 2350 2350 0
629 20250326 111400 2350 2350 2350 2350 2350 0
630 20250326 111300 2350 2350 2350 2350 2350 0
631 20250326 111200 2350 2350 2350 2350 2350 0
632 20250326 111100 2350 2350 2350 2350 2350 0
633 20250326 111000 2350 2350 2350 2350 2350 0
634 20250326 110900 2350 2350 2350 2350 2350 0
635 20250326 110800 2350 2350 2350 2350 2350 0
636 20250326 110700 2350 2350 2350 2350 2350 0
637 20250326 110600 2350 2350 2350 2350 2350 0
638 20250326 110500 2350 2350 2350 2350 2350 0
639 20250326 110400 2350 2350 2350 2350 2350 0
640 20250326 110300 2350 2350 2350 2350 2350 0
641 20250326 110200 2350 2350 2350 2350 2350 0
642 20250326 110100 2350 2350 2350 2350 2350 0
643 20250326 110000 2350 2350 2350 2350 2350 0
644 20250326 105900 2350 2350 2350 2350 2350 0
645 20250326 105800 2350 2350 2350 2350 2350 0
646 20250326 105700 2350 2350 2350 2350 2350 0
647 20250326 105600 2350 2350 2350 2350 2350 0
648 20250326 105500 2350 2350 2350 2350 2350 0
649 20250326 105400 2350 2350 2350 2350 2350 0
650 20250326 105300 2350 2350 2350 2350 2350 0
651 20250326 105200 2350 2350 2350 2350 2350 0
652 20250326 105100 2350 2350 2350 2350 2350 0
653 20250326 105000 2350 2350 2350 2350 2350 0
654 20250326 104900 2350 2350 2350 2350 2350 0
655 20250326 104800 2350 2350 2350 2350 2350 0
656 20250326 104700 2350 2350 2350 2350 2350 0
657 20250326 104600 2350 2350 2350 2350 2350 0
658 20250326 104500 2350 2350 2350 2350 2350 0
659 20250326 104400 2350 2350 2350 2350 2350 0
660 20250326 104300 2350 2350 2350 2350 2350 0
661 20250326 104200 2350 2350 2350 2350 2350 0
662 20250326 104100 2350 2350 2350 2350 2350 0
663 20250326 104000 2350 2350 2350 2350 2350 0
664 20250326 103900 2350 2350 2350 2350 2350 0
665 20250326 103800 2350 2350 2350 2350 2350 0
666 20250326 103700 2350 2350 2350 2350 2350 0
667 20250326 103600 2350 2350 2350 2350 2350 0
668 20250326 103500 2350 2350 2350 2350 2350 0
669 20250326 103400 2350 2350 2350 2350 2350 0
670 20250326 103300 2350 2350 2350 2350 2350 0
671 20250326 103200 2350 2350 2350 2350 2350 0
672 20250326 103100 2350 2350 2350 2350 2350 0
673 20250326 103000 2350 2350 2350 2350 2350 0
674 20250326 102900 2350 2350 2350 2350 2350 0
675 20250326 102800 2350 2350 2350 2350 2350 0
676 20250326 102700 2350 2350 2350 2350 2350 0
677 20250326 102600 2350 2350 2350 2350 2350 0
678 20250326 102500 2350 2350 2350 2350 2350 0
679 20250326 102400 2350 2350 2350 2350 2350 0
680 20250326 102300 2350 2350 2350 2350 2350 0
681 20250326 102200 2350 2350 2350 2350 2350 0
682 20250326 102100 2350 2350 2350 2350 2350 0
683 20250326 102000 2350 2350 2350 2350 2350 0
684 20250326 101900 2350 2350 2350 2350 2350 0
685 20250326 101800 2350 2350 2350 2350 2350 0
686 20250326 101700 2350 2350 2350 2350 2350 0
687 20250326 101600 2350 2350 2350 2350 2350 0
688 20250326 101500 2350 2350 2350 2350 2350 0
689 20250326 101400 2350 2350 2350 2350 2350 0
690 20250326 101300 2350 2350 2350 2350 2350 0
691 20250326 101200 2350 2350 2350 2350 2350 0
692 20250326 101100 2350 2350 2350 2350 2350 0
693 20250326 101000 2350 2350 2350 2350 2350 0
694 20250326 100900 2350 2350 2350 2350 2350 0
695 20250326 100800 2350 2350 2350 2350 2350 0
696 20250326 100700 2350 2350 2350 2350 2350 0
697 20250326 100600 2350 2350 2350 2350 2350 0
698 20250326 100500 2350 2350 2350 2350 2350 0
699 20250326 100400 2350 2350 2350 2350 2350 0
700 20250326 100300 2350 2350 2350 2350 2350 0
701 20250326 100200 2350 2350 2350 2350 2350 0
702 20250326 100100 2350 2350 2350 2350 2350 0
703 20250326 100000 2350 2350 2350 2350 2350 0
704 20250326 095900 2350 2350 2350 2350 2350 0
705 20250326 095800 2350 2350 2350 2350 2350 0
706 20250326 095700 2350 2350 2350 2350 2350 0
707 20250326 095600 2350 2350 2350 2350 2350 0
708 20250326 095500 2350 2350 2350 2350 2350 0
709 20250326 095400 2350 2350 2350 2350 2350 0
710 20250326 095300 2350 2350 2350 2350 2350 0
711 20250326 095200 2350 2350 2350 2350 2350 0
712 20250326 095100 2350 2350 2350 2350 2350 0
713 20250326 095000 2350 2350 2350 2350 2350 0
714 20250326 094900 2350 2350 2350 2350 2350 0
715 20250326 094800 2350 2350 2350 2350 2350 0
716 20250326 094700 2350 2350 2350 2350 2350 0
717 20250326 094600 2350 2350 2350 2350 2350 0
718 20250326 094500 2350 2350 2350 2350 2350 0
719 20250326 094400 2350 2350 2350 2350 2350 0
720 20250326 094300 2350 2350 2350 2350 2350 0
721 20250326 094200 2350 2350 2350 2350 2350 0
722 20250326 094100 2350 2350 2350 2350 2350 0
723 20250326 094000 2350 2350 2350 2350 2350 0
724 20250326 093900 2350 2350 2350 2350 2350 0
725 20250326 093800 2350 2350 2350 2350 2350 0
726 20250326 093700 2350 2350 2350 2350 2350 0
727 20250326 093600 2350 2350 2350 2350 2350 0
728 20250326 093500 2350 2350 2350 2350 2350 0
729 20250326 093400 2350 2350 2350 2350 2350 0
730 20250326 093300 2350 2350 2350 2350 2350 0
731 20250326 093200 2350 2350 2350 2350 2350 0
732 20250326 093100 2350 2350 2350 2350 2350 0
733 20250326 093000 2350 2350 2350 2350 2350 0
734 20250326 092900 2350 2350 2350 2350 2350 0
735 20250326 092800 2350 2350 2350 2350 2350 0
736 20250326 092700 2350 2350 2350 2350 2350 0
737 20250326 092600 2350 2350 2350 2350 2350 0
738 20250326 092500 2350 2350 2350 2350 2350 0
739 20250326 092400 2350 2350 2350 2350 2350 0
740 20250326 092300 2350 2350 2350 2350 2350 0
741 20250326 092200 2350 2350 2350 2350 2350 0
742 20250326 092100 2350 2350 2350 2350 2350 0
743 20250326 092000 2350 2350 2350 2350 2350 0
744 20250326 091900 2350 2350 2350 2350 2350 0
745 20250326 091800 2350 2350 2350 2350 2350 0
746 20250326 091700 2350 2350 2350 2350 2350 0
747 20250326 091600 2350 2350 2350 2350 2350 0
748 20250326 091500 2350 2350 2350 2350 2350 0
749 20250326 091400 2350 2350 2350 2350 2350 0
750 20250326 091300 2350 2350 2350 2350 2350 0
751 20250326 091200 2350 2350 2350 2350 2350 0
752 20250326 091100 2350 2350 2350 2350 2350 0
753 20250326 091000 2350 2350 2350 2350 2350 0
754 20250326 090900 2350 2350 2350 2350 2350 0
755 20250326 090800 2350 2350 2350 2350 2350 0
756 20250326 090700 2350 2350 2350 2350 2350 0
757 20250326 090600 2350 2350 2350 2350 2350 0
758 20250326 090500 2350 2350 2350 2350 2350 0
759 20250326 090400 2350 2350 2350 2350 2350 0
760 20250326 090300 2350 2350 2350 2350 2350 0
761 20250326 090200 2350 2350 2350 2350 2350 0
762 20250326 090100 2350 2350 2350 2350 2350 0
763 20250326 090000 2350 2350 2350 2350 2350 1

763
448780/min/candle-20250327.csv Normal file
View File

@@ -0,0 +1,763 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250327,214100,2350,2350,2350,2350,2350,1
20250327,214000,2350,2350,2350,2350,2350,0
20250327,213900,2350,2350,2350,2350,2350,0
20250327,213800,2350,2350,2350,2350,2350,0
20250327,213700,2350,2350,2350,2350,2350,0
20250327,213600,2350,2350,2350,2350,2350,0
20250327,213500,2350,2350,2350,2350,2350,0
20250327,213400,2350,2350,2350,2350,2350,0
20250327,213300,2350,2350,2350,2350,2350,0
20250327,213200,2350,2350,2350,2350,2350,0
20250327,213100,2350,2350,2350,2350,2350,0
20250327,213000,2350,2350,2350,2350,2350,0
20250327,212900,2350,2350,2350,2350,2350,0
20250327,212800,2350,2350,2350,2350,2350,0
20250327,212700,2350,2350,2350,2350,2350,0
20250327,212600,2350,2350,2350,2350,2350,0
20250327,212500,2350,2350,2350,2350,2350,0
20250327,212400,2350,2350,2350,2350,2350,0
20250327,212300,2350,2350,2350,2350,2350,0
20250327,212200,2350,2350,2350,2350,2350,0
20250327,212100,2350,2350,2350,2350,2350,0
20250327,212000,2350,2350,2350,2350,2350,0
20250327,211900,2350,2350,2350,2350,2350,0
20250327,211800,2350,2350,2350,2350,2350,0
20250327,211700,2350,2350,2350,2350,2350,0
20250327,211600,2350,2350,2350,2350,2350,0
20250327,211500,2350,2350,2350,2350,2350,0
20250327,211400,2350,2350,2350,2350,2350,0
20250327,211300,2350,2350,2350,2350,2350,0
20250327,211200,2350,2350,2350,2350,2350,0
20250327,211100,2350,2350,2350,2350,2350,1
20250327,211000,2350,2350,2350,2350,2350,0
20250327,210900,2350,2350,2350,2350,2350,0
20250327,210800,2350,2350,2350,2350,2350,0
20250327,210700,2350,2350,2350,2350,2350,0
20250327,210600,2350,2350,2350,2350,2350,0
20250327,210500,2350,2350,2350,2350,2350,0
20250327,210400,2350,2350,2350,2350,2350,0
20250327,210300,2350,2350,2350,2350,2350,0
20250327,210200,2350,2350,2350,2350,2350,0
20250327,210100,2350,2350,2350,2350,2350,0
20250327,210000,2350,2350,2350,2350,2350,0
20250327,205900,2350,2350,2350,2350,2350,0
20250327,205800,2350,2350,2350,2350,2350,0
20250327,205700,2350,2350,2350,2350,2350,0
20250327,205600,2350,2350,2350,2350,2350,0
20250327,205500,2350,2350,2350,2350,2350,0
20250327,205400,2350,2350,2350,2350,2350,0
20250327,205300,2350,2350,2350,2350,2350,0
20250327,205200,2350,2350,2350,2350,2350,0
20250327,205100,2350,2350,2350,2350,2350,0
20250327,205000,2350,2350,2350,2350,2350,0
20250327,204900,2350,2350,2350,2350,2350,0
20250327,204800,2350,2350,2350,2350,2350,0
20250327,204700,2350,2350,2350,2350,2350,0
20250327,204600,2350,2350,2350,2350,2350,0
20250327,204500,2350,2350,2350,2350,2350,0
20250327,204400,2350,2350,2350,2350,2350,0
20250327,204300,2350,2350,2350,2350,2350,0
20250327,204200,2350,2350,2350,2350,2350,0
20250327,204100,2350,2350,2350,2350,2350,1
20250327,204000,2350,2350,2350,2350,2350,0
20250327,203900,2350,2350,2350,2350,2350,0
20250327,203800,2350,2350,2350,2350,2350,0
20250327,203700,2350,2350,2350,2350,2350,0
20250327,203600,2350,2350,2350,2350,2350,0
20250327,203500,2350,2350,2350,2350,2350,0
20250327,203400,2350,2350,2350,2350,2350,0
20250327,203300,2350,2350,2350,2350,2350,0
20250327,203200,2350,2350,2350,2350,2350,0
20250327,203100,2350,2350,2350,2350,2350,0
20250327,203000,2350,2350,2350,2350,2350,0
20250327,202900,2350,2350,2350,2350,2350,0
20250327,202800,2350,2350,2350,2350,2350,0
20250327,202700,2350,2350,2350,2350,2350,0
20250327,202600,2350,2350,2350,2350,2350,0
20250327,202500,2350,2350,2350,2350,2350,0
20250327,202400,2350,2350,2350,2350,2350,0
20250327,202300,2350,2350,2350,2350,2350,0
20250327,202200,2350,2350,2350,2350,2350,0
20250327,202100,2350,2350,2350,2350,2350,0
20250327,202000,2350,2350,2350,2350,2350,0
20250327,201900,2350,2350,2350,2350,2350,0
20250327,201800,2350,2350,2350,2350,2350,0
20250327,201700,2350,2350,2350,2350,2350,0
20250327,201600,2350,2350,2350,2350,2350,0
20250327,201500,2350,2350,2350,2350,2350,0
20250327,201400,2350,2350,2350,2350,2350,0
20250327,201300,2350,2350,2350,2350,2350,0
20250327,201200,2350,2350,2350,2350,2350,0
20250327,201100,2350,2350,2350,2350,2350,1
20250327,201000,2350,2350,2350,2350,2350,0
20250327,200900,2350,2350,2350,2350,2350,0
20250327,200800,2350,2350,2350,2350,2350,0
20250327,200700,2350,2350,2350,2350,2350,0
20250327,200600,2350,2350,2350,2350,2350,0
20250327,200500,2350,2350,2350,2350,2350,0
20250327,200400,2350,2350,2350,2350,2350,0
20250327,200300,2350,2350,2350,2350,2350,0
20250327,200200,2350,2350,2350,2350,2350,0
20250327,200100,2350,2350,2350,2350,2350,0
20250327,200000,2350,2350,2350,2350,2350,0
20250327,195900,2350,2350,2350,2350,2350,0
20250327,195800,2350,2350,2350,2350,2350,0
20250327,195700,2350,2350,2350,2350,2350,0
20250327,195600,2350,2350,2350,2350,2350,0
20250327,195500,2350,2350,2350,2350,2350,0
20250327,195400,2350,2350,2350,2350,2350,0
20250327,195300,2350,2350,2350,2350,2350,0
20250327,195200,2350,2350,2350,2350,2350,0
20250327,195100,2350,2350,2350,2350,2350,0
20250327,195000,2350,2350,2350,2350,2350,0
20250327,194900,2350,2350,2350,2350,2350,0
20250327,194800,2350,2350,2350,2350,2350,0
20250327,194700,2350,2350,2350,2350,2350,0
20250327,194600,2350,2350,2350,2350,2350,0
20250327,194500,2350,2350,2350,2350,2350,0
20250327,194400,2350,2350,2350,2350,2350,0
20250327,194300,2350,2350,2350,2350,2350,0
20250327,194200,2350,2350,2350,2350,2350,0
20250327,194100,2350,2350,2350,2350,2350,1
20250327,194000,2350,2350,2350,2350,2350,0
20250327,193900,2350,2350,2350,2350,2350,0
20250327,193800,2350,2350,2350,2350,2350,0
20250327,193700,2350,2350,2350,2350,2350,0
20250327,193600,2350,2350,2350,2350,2350,0
20250327,193500,2350,2350,2350,2350,2350,0
20250327,193400,2350,2350,2350,2350,2350,0
20250327,193300,2350,2350,2350,2350,2350,0
20250327,193200,2350,2350,2350,2350,2350,0
20250327,193100,2350,2350,2350,2350,2350,0
20250327,193000,2350,2350,2350,2350,2350,0
20250327,192900,2350,2350,2350,2350,2350,0
20250327,192800,2350,2350,2350,2350,2350,0
20250327,192700,2350,2350,2350,2350,2350,0
20250327,192600,2350,2350,2350,2350,2350,0
20250327,192500,2350,2350,2350,2350,2350,0
20250327,192400,2350,2350,2350,2350,2350,0
20250327,192300,2350,2350,2350,2350,2350,0
20250327,192200,2350,2350,2350,2350,2350,0
20250327,192100,2350,2350,2350,2350,2350,0
20250327,192000,2350,2350,2350,2350,2350,0
20250327,191900,2350,2350,2350,2350,2350,0
20250327,191800,2350,2350,2350,2350,2350,0
20250327,191700,2350,2350,2350,2350,2350,0
20250327,191600,2350,2350,2350,2350,2350,0
20250327,191500,2350,2350,2350,2350,2350,0
20250327,191400,2350,2350,2350,2350,2350,0
20250327,191300,2350,2350,2350,2350,2350,0
20250327,191200,2350,2350,2350,2350,2350,0
20250327,191100,2350,2350,2350,2350,2350,1
20250327,191000,2350,2350,2350,2350,2350,0
20250327,190900,2350,2350,2350,2350,2350,0
20250327,190800,2350,2350,2350,2350,2350,0
20250327,190700,2350,2350,2350,2350,2350,0
20250327,190600,2350,2350,2350,2350,2350,0
20250327,190500,2350,2350,2350,2350,2350,0
20250327,190400,2350,2350,2350,2350,2350,0
20250327,190300,2350,2350,2350,2350,2350,0
20250327,190200,2350,2350,2350,2350,2350,0
20250327,190100,2350,2350,2350,2350,2350,0
20250327,190000,2350,2350,2350,2350,2350,0
20250327,185900,2350,2350,2350,2350,2350,0
20250327,185800,2350,2350,2350,2350,2350,0
20250327,185700,2350,2350,2350,2350,2350,0
20250327,185600,2350,2350,2350,2350,2350,0
20250327,185500,2350,2350,2350,2350,2350,0
20250327,185400,2350,2350,2350,2350,2350,0
20250327,185300,2350,2350,2350,2350,2350,0
20250327,185200,2350,2350,2350,2350,2350,0
20250327,185100,2350,2350,2350,2350,2350,0
20250327,185000,2350,2350,2350,2350,2350,0
20250327,184900,2350,2350,2350,2350,2350,0
20250327,184800,2350,2350,2350,2350,2350,0
20250327,184700,2350,2350,2350,2350,2350,0
20250327,184600,2350,2350,2350,2350,2350,0
20250327,184500,2350,2350,2350,2350,2350,0
20250327,184400,2350,2350,2350,2350,2350,0
20250327,184300,2350,2350,2350,2350,2350,0
20250327,184200,2350,2350,2350,2350,2350,0
20250327,184100,2350,2350,2350,2350,2350,1
20250327,184000,2350,2350,2350,2350,2350,0
20250327,183900,2350,2350,2350,2350,2350,0
20250327,183800,2350,2350,2350,2350,2350,0
20250327,183700,2350,2350,2350,2350,2350,0
20250327,183600,2350,2350,2350,2350,2350,0
20250327,183500,2350,2350,2350,2350,2350,0
20250327,183400,2350,2350,2350,2350,2350,0
20250327,183300,2350,2350,2350,2350,2350,0
20250327,183200,2350,2350,2350,2350,2350,0
20250327,183100,2350,2350,2350,2350,2350,0
20250327,183000,2350,2350,2350,2350,2350,0
20250327,182900,2350,2350,2350,2350,2350,0
20250327,182800,2350,2350,2350,2350,2350,0
20250327,182700,2350,2350,2350,2350,2350,0
20250327,182600,2350,2350,2350,2350,2350,0
20250327,182500,2350,2350,2350,2350,2350,0
20250327,182400,2350,2350,2350,2350,2350,0
20250327,182300,2350,2350,2350,2350,2350,0
20250327,182200,2350,2350,2350,2350,2350,0
20250327,182100,2350,2350,2350,2350,2350,0
20250327,182000,2350,2350,2350,2350,2350,0
20250327,181900,2350,2350,2350,2350,2350,0
20250327,181800,2350,2350,2350,2350,2350,0
20250327,181700,2350,2350,2350,2350,2350,0
20250327,181600,2350,2350,2350,2350,2350,0
20250327,181500,2350,2350,2350,2350,2350,0
20250327,181400,2350,2350,2350,2350,2350,0
20250327,181300,2350,2350,2350,2350,2350,0
20250327,181200,2350,2350,2350,2350,2350,0
20250327,181100,2350,2350,2350,2350,2350,1
20250327,181000,2350,2350,2350,2350,2350,0
20250327,180900,2350,2350,2350,2350,2350,0
20250327,180800,2350,2350,2350,2350,2350,0
20250327,180700,2350,2350,2350,2350,2350,0
20250327,180600,2350,2350,2350,2350,2350,0
20250327,180500,2350,2350,2350,2350,2350,0
20250327,180400,2350,2350,2350,2350,2350,0
20250327,180300,2350,2350,2350,2350,2350,0
20250327,180200,2350,2350,2350,2350,2350,0
20250327,180100,2350,2350,2350,2350,2350,0
20250327,180000,2350,2350,2350,2350,2350,0
20250327,175900,2350,2350,2350,2350,2350,0
20250327,175800,2350,2350,2350,2350,2350,0
20250327,175700,2350,2350,2350,2350,2350,0
20250327,175600,2350,2350,2350,2350,2350,0
20250327,175500,2350,2350,2350,2350,2350,0
20250327,175400,2350,2350,2350,2350,2350,0
20250327,175300,2350,2350,2350,2350,2350,0
20250327,175200,2350,2350,2350,2350,2350,0
20250327,175100,2350,2350,2350,2350,2350,0
20250327,175000,2350,2350,2350,2350,2350,0
20250327,174900,2350,2350,2350,2350,2350,0
20250327,174800,2350,2350,2350,2350,2350,0
20250327,174700,2350,2350,2350,2350,2350,0
20250327,174600,2350,2350,2350,2350,2350,0
20250327,174500,2350,2350,2350,2350,2350,0
20250327,174400,2350,2350,2350,2350,2350,0
20250327,174300,2350,2350,2350,2350,2350,0
20250327,174200,2350,2350,2350,2350,2350,0
20250327,174100,2350,2350,2350,2350,2350,1
20250327,174000,2350,2350,2350,2350,2350,0
20250327,173900,2350,2350,2350,2350,2350,0
20250327,173800,2350,2350,2350,2350,2350,0
20250327,173700,2350,2350,2350,2350,2350,0
20250327,173600,2350,2350,2350,2350,2350,0
20250327,173500,2350,2350,2350,2350,2350,0
20250327,173400,2350,2350,2350,2350,2350,0
20250327,173300,2350,2350,2350,2350,2350,0
20250327,173200,2350,2350,2350,2350,2350,0
20250327,173100,2350,2350,2350,2350,2350,0
20250327,173000,2350,2350,2350,2350,2350,0
20250327,172900,2350,2350,2350,2350,2350,0
20250327,172800,2350,2350,2350,2350,2350,0
20250327,172700,2350,2350,2350,2350,2350,0
20250327,172600,2350,2350,2350,2350,2350,0
20250327,172500,2350,2350,2350,2350,2350,0
20250327,172400,2350,2350,2350,2350,2350,0
20250327,172300,2350,2350,2350,2350,2350,0
20250327,172200,2350,2350,2350,2350,2350,0
20250327,172100,2350,2350,2350,2350,2350,0
20250327,172000,2350,2350,2350,2350,2350,0
20250327,171900,2350,2350,2350,2350,2350,0
20250327,171800,2350,2350,2350,2350,2350,0
20250327,171700,2350,2350,2350,2350,2350,0
20250327,171600,2350,2350,2350,2350,2350,0
20250327,171500,2350,2350,2350,2350,2350,0
20250327,171400,2350,2350,2350,2350,2350,0
20250327,171300,2350,2350,2350,2350,2350,0
20250327,171200,2350,2350,2350,2350,2350,0
20250327,171100,2350,2350,2350,2350,2350,1
20250327,171000,2350,2350,2350,2350,2350,0
20250327,170900,2350,2350,2350,2350,2350,0
20250327,170800,2350,2350,2350,2350,2350,0
20250327,170700,2350,2350,2350,2350,2350,0
20250327,170600,2350,2350,2350,2350,2350,0
20250327,170500,2350,2350,2350,2350,2350,0
20250327,170400,2350,2350,2350,2350,2350,0
20250327,170300,2350,2350,2350,2350,2350,0
20250327,170200,2350,2350,2350,2350,2350,0
20250327,170100,2350,2350,2350,2350,2350,0
20250327,170000,2350,2350,2350,2350,2350,0
20250327,165900,2350,2350,2350,2350,2350,0
20250327,165800,2350,2350,2350,2350,2350,0
20250327,165700,2350,2350,2350,2350,2350,0
20250327,165600,2350,2350,2350,2350,2350,0
20250327,165500,2350,2350,2350,2350,2350,0
20250327,165400,2350,2350,2350,2350,2350,0
20250327,165300,2350,2350,2350,2350,2350,0
20250327,165200,2350,2350,2350,2350,2350,0
20250327,165100,2350,2350,2350,2350,2350,0
20250327,165000,2350,2350,2350,2350,2350,0
20250327,164900,2350,2350,2350,2350,2350,0
20250327,164800,2350,2350,2350,2350,2350,0
20250327,164700,2350,2350,2350,2350,2350,0
20250327,164600,2350,2350,2350,2350,2350,0
20250327,164500,2350,2350,2350,2350,2350,0
20250327,164400,2350,2350,2350,2350,2350,0
20250327,164300,2350,2350,2350,2350,2350,0
20250327,164200,2350,2350,2350,2350,2350,0
20250327,164100,2350,2350,2350,2350,2350,1
20250327,164000,2350,2350,2350,2350,2350,0
20250327,163900,2350,2350,2350,2350,2350,0
20250327,163800,2350,2350,2350,2350,2350,0
20250327,163700,2350,2350,2350,2350,2350,0
20250327,163600,2350,2350,2350,2350,2350,0
20250327,163500,2350,2350,2350,2350,2350,0
20250327,163400,2350,2350,2350,2350,2350,0
20250327,163300,2350,2350,2350,2350,2350,0
20250327,163200,2350,2350,2350,2350,2350,0
20250327,163100,2350,2350,2350,2350,2350,0
20250327,163000,2350,2350,2350,2350,2350,0
20250327,162900,2350,2350,2350,2350,2350,0
20250327,162800,2350,2350,2350,2350,2350,0
20250327,162700,2350,2350,2350,2350,2350,0
20250327,162600,2350,2350,2350,2350,2350,0
20250327,162500,2350,2350,2350,2350,2350,0
20250327,162400,2350,2350,2350,2350,2350,0
20250327,162300,2350,2350,2350,2350,2350,0
20250327,162200,2350,2350,2350,2350,2350,0
20250327,162100,2350,2350,2350,2350,2350,0
20250327,162000,2350,2350,2350,2350,2350,0
20250327,161900,2350,2350,2350,2350,2350,0
20250327,161800,2350,2350,2350,2350,2350,0
20250327,161700,2350,2350,2350,2350,2350,0
20250327,161600,2350,2350,2350,2350,2350,0
20250327,161500,2350,2350,2350,2350,2350,0
20250327,161400,2350,2350,2350,2350,2350,0
20250327,161300,2350,2350,2350,2350,2350,0
20250327,161200,2350,2350,2350,2350,2350,0
20250327,161100,2350,2350,2350,2350,2350,1
20250327,161000,2350,2350,2350,2350,2350,0
20250327,160900,2350,2350,2350,2350,2350,0
20250327,160800,2350,2350,2350,2350,2350,0
20250327,160700,2350,2350,2350,2350,2350,0
20250327,160600,2350,2350,2350,2350,2350,0
20250327,160500,2350,2350,2350,2350,2350,0
20250327,160400,2350,2350,2350,2350,2350,0
20250327,160300,2350,2350,2350,2350,2350,0
20250327,160200,2350,2350,2350,2350,2350,0
20250327,160100,2350,2350,2350,2350,2350,0
20250327,160000,2350,2350,2350,2350,2350,0
20250327,155900,2350,2350,2350,2350,2350,0
20250327,155800,2350,2350,2350,2350,2350,0
20250327,155700,2350,2350,2350,2350,2350,0
20250327,155600,2350,2350,2350,2350,2350,0
20250327,155500,2350,2350,2350,2350,2350,0
20250327,155400,2350,2350,2350,2350,2350,0
20250327,155300,2350,2350,2350,2350,2350,0
20250327,155200,2350,2350,2350,2350,2350,0
20250327,155100,2350,2350,2350,2350,2350,0
20250327,155000,2350,2350,2350,2350,2350,0
20250327,154900,2350,2350,2350,2350,2350,0
20250327,154800,2350,2350,2350,2350,2350,0
20250327,154700,2350,2350,2350,2350,2350,0
20250327,154600,2350,2350,2350,2350,2350,0
20250327,154500,2350,2350,2350,2350,2350,0
20250327,154400,2350,2350,2350,2350,2350,0
20250327,154300,2350,2350,2350,2350,2350,0
20250327,154200,2350,2350,2350,2350,2350,0
20250327,154100,2350,2350,2350,2350,2350,1
20250327,154000,2350,2350,2350,2350,2350,0
20250327,153900,2350,2350,2350,2350,2350,0
20250327,153800,2350,2350,2350,2350,2350,0
20250327,153700,2350,2350,2350,2350,2350,0
20250327,153600,2350,2350,2350,2350,2350,0
20250327,153500,2350,2350,2350,2350,2350,0
20250327,153400,2350,2350,2350,2350,2350,0
20250327,153300,2350,2350,2350,2350,2350,0
20250327,153200,2350,2350,2350,2350,2350,0
20250327,153100,2350,2350,2350,2350,2350,0
20250327,153000,2350,2350,2350,2350,2350,0
20250327,152900,2350,2350,2350,2350,2350,0
20250327,152800,2350,2350,2350,2350,2350,0
20250327,152700,2350,2350,2350,2350,2350,0
20250327,152600,2350,2350,2350,2350,2350,0
20250327,152500,2350,2350,2350,2350,2350,0
20250327,152400,2350,2350,2350,2350,2350,0
20250327,152300,2350,2350,2350,2350,2350,0
20250327,152200,2350,2350,2350,2350,2350,0
20250327,152100,2350,2350,2350,2350,2350,0
20250327,152000,2350,2350,2350,2350,2350,0
20250327,151900,2350,2350,2350,2350,2350,0
20250327,151800,2350,2350,2350,2350,2350,0
20250327,151700,2350,2350,2350,2350,2350,0
20250327,151600,2350,2350,2350,2350,2350,0
20250327,151500,2350,2350,2350,2350,2350,0
20250327,151400,2350,2350,2350,2350,2350,0
20250327,151300,2350,2350,2350,2350,2350,0
20250327,151200,2350,2350,2350,2350,2350,0
20250327,151100,2350,2350,2350,2350,2350,0
20250327,151000,2350,2350,2350,2350,2350,0
20250327,150900,2350,2350,2350,2350,2350,0
20250327,150800,2350,2350,2350,2350,2350,0
20250327,150700,2350,2350,2350,2350,2350,0
20250327,150600,2350,2350,2350,2350,2350,0
20250327,150500,2350,2350,2350,2350,2350,0
20250327,150400,2350,2350,2350,2350,2350,0
20250327,150300,2350,2350,2350,2350,2350,0
20250327,150200,2350,2350,2350,2350,2350,0
20250327,150100,2350,2350,2350,2350,2350,0
20250327,150000,2350,2350,2350,2350,2350,0
20250327,145900,2350,2350,2350,2350,2350,0
20250327,145800,2350,2350,2350,2350,2350,0
20250327,145700,2350,2350,2350,2350,2350,0
20250327,145600,2350,2350,2350,2350,2350,0
20250327,145500,2350,2350,2350,2350,2350,0
20250327,145400,2350,2350,2350,2350,2350,0
20250327,145300,2350,2350,2350,2350,2350,0
20250327,145200,2350,2350,2350,2350,2350,0
20250327,145100,2350,2350,2350,2350,2350,0
20250327,145000,2350,2350,2350,2350,2350,0
20250327,144900,2350,2350,2350,2350,2350,0
20250327,144800,2350,2350,2350,2350,2350,0
20250327,144700,2350,2350,2350,2350,2350,0
20250327,144600,2350,2350,2350,2350,2350,0
20250327,144500,2350,2350,2350,2350,2350,0
20250327,144400,2350,2350,2350,2350,2350,0
20250327,144300,2350,2350,2350,2350,2350,0
20250327,144200,2350,2350,2350,2350,2350,0
20250327,144100,2350,2350,2350,2350,2350,0
20250327,144000,2350,2350,2350,2350,2350,0
20250327,143900,2350,2350,2350,2350,2350,0
20250327,143800,2350,2350,2350,2350,2350,0
20250327,143700,2350,2350,2350,2350,2350,0
20250327,143600,2350,2350,2350,2350,2350,0
20250327,143500,2350,2350,2350,2350,2350,0
20250327,143400,2350,2350,2350,2350,2350,0
20250327,143300,2350,2350,2350,2350,2350,0
20250327,143200,2350,2350,2350,2350,2350,0
20250327,143100,2350,2350,2350,2350,2350,0
20250327,143000,2350,2350,2350,2350,2350,0
20250327,142900,2350,2350,2350,2350,2350,0
20250327,142800,2350,2350,2350,2350,2350,0
20250327,142700,2350,2350,2350,2350,2350,0
20250327,142600,2350,2350,2350,2350,2350,0
20250327,142500,2350,2350,2350,2350,2350,0
20250327,142400,2350,2350,2350,2350,2350,0
20250327,142300,2350,2350,2350,2350,2350,0
20250327,142200,2350,2350,2350,2350,2350,0
20250327,142100,2350,2350,2350,2350,2350,0
20250327,142000,2350,2350,2350,2350,2350,0
20250327,141900,2350,2350,2350,2350,2350,0
20250327,141800,2350,2350,2350,2350,2350,0
20250327,141700,2350,2350,2350,2350,2350,0
20250327,141600,2350,2350,2350,2350,2350,0
20250327,141500,2350,2350,2350,2350,2350,0
20250327,141400,2350,2350,2350,2350,2350,0
20250327,141300,2350,2350,2350,2350,2350,0
20250327,141200,2350,2350,2350,2350,2350,0
20250327,141100,2350,2350,2350,2350,2350,0
20250327,141000,2350,2350,2350,2350,2350,0
20250327,140900,2350,2350,2350,2350,2350,0
20250327,140800,2350,2350,2350,2350,2350,0
20250327,140700,2350,2350,2350,2350,2350,0
20250327,140600,2350,2350,2350,2350,2350,0
20250327,140500,2350,2350,2350,2350,2350,0
20250327,140400,2350,2350,2350,2350,2350,0
20250327,140300,2350,2350,2350,2350,2350,0
20250327,140200,2350,2350,2350,2350,2350,0
20250327,140100,2350,2350,2350,2350,2350,0
20250327,140000,2350,2350,2350,2350,2350,0
20250327,135900,2350,2350,2350,2350,2350,0
20250327,135800,2350,2350,2350,2350,2350,0
20250327,135700,2350,2350,2350,2350,2350,0
20250327,135600,2350,2350,2350,2350,2350,0
20250327,135500,2350,2350,2350,2350,2350,0
20250327,135400,2350,2350,2350,2350,2350,0
20250327,135300,2350,2350,2350,2350,2350,0
20250327,135200,2350,2350,2350,2350,2350,0
20250327,135100,2350,2350,2350,2350,2350,0
20250327,135000,2350,2350,2350,2350,2350,0
20250327,134900,2350,2350,2350,2350,2350,0
20250327,134800,2350,2350,2350,2350,2350,0
20250327,134700,2350,2350,2350,2350,2350,0
20250327,134600,2350,2350,2350,2350,2350,0
20250327,134500,2350,2350,2350,2350,2350,0
20250327,134400,2350,2350,2350,2350,2350,0
20250327,134300,2350,2350,2350,2350,2350,0
20250327,134200,2350,2350,2350,2350,2350,0
20250327,134100,2350,2350,2350,2350,2350,0
20250327,134000,2350,2350,2350,2350,2350,0
20250327,133900,2350,2350,2350,2350,2350,0
20250327,133800,2350,2350,2350,2350,2350,0
20250327,133700,2350,2350,2350,2350,2350,0
20250327,133600,2350,2350,2350,2350,2350,0
20250327,133500,2350,2350,2350,2350,2350,0
20250327,133400,2350,2350,2350,2350,2350,0
20250327,133300,2350,2350,2350,2350,2350,0
20250327,133200,2350,2350,2350,2350,2350,0
20250327,133100,2350,2350,2350,2350,2350,0
20250327,133000,2350,2350,2350,2350,2350,0
20250327,132900,2350,2350,2350,2350,2350,0
20250327,132800,2350,2350,2350,2350,2350,0
20250327,132700,2350,2350,2350,2350,2350,0
20250327,132600,2350,2350,2350,2350,2350,0
20250327,132500,2350,2350,2350,2350,2350,0
20250327,132400,2350,2350,2350,2350,2350,0
20250327,132300,2350,2350,2350,2350,2350,0
20250327,132200,2350,2350,2350,2350,2350,0
20250327,132100,2350,2350,2350,2350,2350,0
20250327,132000,2350,2350,2350,2350,2350,0
20250327,131900,2350,2350,2350,2350,2350,0
20250327,131800,2350,2350,2350,2350,2350,0
20250327,131700,2350,2350,2350,2350,2350,0
20250327,131600,2350,2350,2350,2350,2350,0
20250327,131500,2350,2350,2350,2350,2350,0
20250327,131400,2350,2350,2350,2350,2350,0
20250327,131300,2350,2350,2350,2350,2350,0
20250327,131200,2350,2350,2350,2350,2350,0
20250327,131100,2350,2350,2350,2350,2350,0
20250327,131000,2350,2350,2350,2350,2350,0
20250327,130900,2350,2350,2350,2350,2350,0
20250327,130800,2350,2350,2350,2350,2350,0
20250327,130700,2350,2350,2350,2350,2350,0
20250327,130600,2350,2350,2350,2350,2350,0
20250327,130500,2350,2350,2350,2350,2350,0
20250327,130400,2350,2350,2350,2350,2350,0
20250327,130300,2350,2350,2350,2350,2350,0
20250327,130200,2350,2350,2350,2350,2350,0
20250327,130100,2350,2350,2350,2350,2350,0
20250327,130000,2350,2350,2350,2350,2350,0
20250327,125900,2350,2350,2350,2350,2350,0
20250327,125800,2350,2350,2350,2350,2350,0
20250327,125700,2350,2350,2350,2350,2350,0
20250327,125600,2350,2350,2350,2350,2350,0
20250327,125500,2350,2350,2350,2350,2350,0
20250327,125400,2350,2350,2350,2350,2350,0
20250327,125300,2350,2350,2350,2350,2350,0
20250327,125200,2350,2350,2350,2350,2350,0
20250327,125100,2350,2350,2350,2350,2350,0
20250327,125000,2350,2350,2350,2350,2350,0
20250327,124900,2350,2350,2350,2350,2350,0
20250327,124800,2350,2350,2350,2350,2350,0
20250327,124700,2350,2350,2350,2350,2350,0
20250327,124600,2350,2350,2350,2350,2350,0
20250327,124500,2350,2350,2350,2350,2350,0
20250327,124400,2350,2350,2350,2350,2350,0
20250327,124300,2350,2350,2350,2350,2350,0
20250327,124200,2350,2350,2350,2350,2350,0
20250327,124100,2350,2350,2350,2350,2350,0
20250327,124000,2350,2350,2350,2350,2350,0
20250327,123900,2350,2350,2350,2350,2350,0
20250327,123800,2350,2350,2350,2350,2350,0
20250327,123700,2350,2350,2350,2350,2350,0
20250327,123600,2350,2350,2350,2350,2350,0
20250327,123500,2350,2350,2350,2350,2350,0
20250327,123400,2350,2350,2350,2350,2350,0
20250327,123300,2350,2350,2350,2350,2350,0
20250327,123200,2350,2350,2350,2350,2350,0
20250327,123100,2350,2350,2350,2350,2350,0
20250327,123000,2350,2350,2350,2350,2350,0
20250327,122900,2350,2350,2350,2350,2350,0
20250327,122800,2350,2350,2350,2350,2350,0
20250327,122700,2350,2350,2350,2350,2350,0
20250327,122600,2350,2350,2350,2350,2350,0
20250327,122500,2350,2350,2350,2350,2350,0
20250327,122400,2350,2350,2350,2350,2350,0
20250327,122300,2350,2350,2350,2350,2350,0
20250327,122200,2350,2350,2350,2350,2350,0
20250327,122100,2350,2350,2350,2350,2350,0
20250327,122000,2350,2350,2350,2350,2350,0
20250327,121900,2350,2350,2350,2350,2350,0
20250327,121800,2350,2350,2350,2350,2350,0
20250327,121700,2350,2350,2350,2350,2350,0
20250327,121600,2350,2350,2350,2350,2350,0
20250327,121500,2350,2350,2350,2350,2350,0
20250327,121400,2350,2350,2350,2350,2350,0
20250327,121300,2350,2350,2350,2350,2350,0
20250327,121200,2350,2350,2350,2350,2350,0
20250327,121100,2350,2350,2350,2350,2350,0
20250327,121000,2350,2350,2350,2350,2350,0
20250327,120900,2350,2350,2350,2350,2350,0
20250327,120800,2350,2350,2350,2350,2350,0
20250327,120700,2350,2350,2350,2350,2350,0
20250327,120600,2350,2350,2350,2350,2350,0
20250327,120500,2350,2350,2350,2350,2350,0
20250327,120400,2350,2350,2350,2350,2350,0
20250327,120300,2350,2350,2350,2350,2350,0
20250327,120200,2350,2350,2350,2350,2350,0
20250327,120100,2350,2350,2350,2350,2350,0
20250327,120000,2350,2350,2350,2350,2350,0
20250327,115900,2350,2350,2350,2350,2350,0
20250327,115800,2350,2350,2350,2350,2350,0
20250327,115700,2350,2350,2350,2350,2350,0
20250327,115600,2350,2350,2350,2350,2350,0
20250327,115500,2350,2350,2350,2350,2350,0
20250327,115400,2350,2350,2350,2350,2350,0
20250327,115300,2350,2350,2350,2350,2350,0
20250327,115200,2350,2350,2350,2350,2350,0
20250327,115100,2350,2350,2350,2350,2350,0
20250327,115000,2350,2350,2350,2350,2350,0
20250327,114900,2350,2350,2350,2350,2350,0
20250327,114800,2350,2350,2350,2350,2350,0
20250327,114700,2350,2350,2350,2350,2350,0
20250327,114600,2350,2350,2350,2350,2350,0
20250327,114500,2350,2350,2350,2350,2350,0
20250327,114400,2350,2350,2350,2350,2350,0
20250327,114300,2350,2350,2350,2350,2350,0
20250327,114200,2350,2350,2350,2350,2350,0
20250327,114100,2350,2350,2350,2350,2350,0
20250327,114000,2350,2350,2350,2350,2350,0
20250327,113900,2350,2350,2350,2350,2350,0
20250327,113800,2350,2350,2350,2350,2350,0
20250327,113700,2350,2350,2350,2350,2350,0
20250327,113600,2350,2350,2350,2350,2350,0
20250327,113500,2350,2350,2350,2350,2350,0
20250327,113400,2350,2350,2350,2350,2350,0
20250327,113300,2350,2350,2350,2350,2350,0
20250327,113200,2350,2350,2350,2350,2350,0
20250327,113100,2350,2350,2350,2350,2350,0
20250327,113000,2350,2350,2350,2350,2350,0
20250327,112900,2350,2350,2350,2350,2350,0
20250327,112800,2350,2350,2350,2350,2350,0
20250327,112700,2350,2350,2350,2350,2350,0
20250327,112600,2350,2350,2350,2350,2350,0
20250327,112500,2350,2350,2350,2350,2350,0
20250327,112400,2350,2350,2350,2350,2350,0
20250327,112300,2350,2350,2350,2350,2350,0
20250327,112200,2350,2350,2350,2350,2350,0
20250327,112100,2350,2350,2350,2350,2350,0
20250327,112000,2350,2350,2350,2350,2350,0
20250327,111900,2350,2350,2350,2350,2350,0
20250327,111800,2350,2350,2350,2350,2350,0
20250327,111700,2350,2350,2350,2350,2350,0
20250327,111600,2350,2350,2350,2350,2350,0
20250327,111500,2350,2350,2350,2350,2350,0
20250327,111400,2350,2350,2350,2350,2350,0
20250327,111300,2350,2350,2350,2350,2350,0
20250327,111200,2350,2350,2350,2350,2350,0
20250327,111100,2350,2350,2350,2350,2350,0
20250327,111000,2350,2350,2350,2350,2350,0
20250327,110900,2350,2350,2350,2350,2350,0
20250327,110800,2350,2350,2350,2350,2350,0
20250327,110700,2350,2350,2350,2350,2350,0
20250327,110600,2350,2350,2350,2350,2350,0
20250327,110500,2350,2350,2350,2350,2350,0
20250327,110400,2350,2350,2350,2350,2350,0
20250327,110300,2350,2350,2350,2350,2350,0
20250327,110200,2350,2350,2350,2350,2350,0
20250327,110100,2350,2350,2350,2350,2350,0
20250327,110000,2350,2350,2350,2350,2350,0
20250327,105900,2350,2350,2350,2350,2350,0
20250327,105800,2350,2350,2350,2350,2350,0
20250327,105700,2350,2350,2350,2350,2350,0
20250327,105600,2350,2350,2350,2350,2350,0
20250327,105500,2350,2350,2350,2350,2350,0
20250327,105400,2350,2350,2350,2350,2350,0
20250327,105300,2350,2350,2350,2350,2350,0
20250327,105200,2350,2350,2350,2350,2350,0
20250327,105100,2350,2350,2350,2350,2350,0
20250327,105000,2350,2350,2350,2350,2350,0
20250327,104900,2350,2350,2350,2350,2350,0
20250327,104800,2350,2350,2350,2350,2350,0
20250327,104700,2350,2350,2350,2350,2350,0
20250327,104600,2350,2350,2350,2350,2350,0
20250327,104500,2350,2350,2350,2350,2350,0
20250327,104400,2350,2350,2350,2350,2350,0
20250327,104300,2350,2350,2350,2350,2350,0
20250327,104200,2350,2350,2350,2350,2350,0
20250327,104100,2350,2350,2350,2350,2350,0
20250327,104000,2350,2350,2350,2350,2350,0
20250327,103900,2350,2350,2350,2350,2350,0
20250327,103800,2350,2350,2350,2350,2350,0
20250327,103700,2350,2350,2350,2350,2350,0
20250327,103600,2350,2350,2350,2350,2350,0
20250327,103500,2350,2350,2350,2350,2350,0
20250327,103400,2350,2350,2350,2350,2350,0
20250327,103300,2350,2350,2350,2350,2350,0
20250327,103200,2350,2350,2350,2350,2350,0
20250327,103100,2350,2350,2350,2350,2350,0
20250327,103000,2350,2350,2350,2350,2350,0
20250327,102900,2350,2350,2350,2350,2350,0
20250327,102800,2350,2350,2350,2350,2350,0
20250327,102700,2350,2350,2350,2350,2350,0
20250327,102600,2350,2350,2350,2350,2350,0
20250327,102500,2350,2350,2350,2350,2350,0
20250327,102400,2350,2350,2350,2350,2350,0
20250327,102300,2350,2350,2350,2350,2350,0
20250327,102200,2350,2350,2350,2350,2350,0
20250327,102100,2350,2350,2350,2350,2350,0
20250327,102000,2350,2350,2350,2350,2350,0
20250327,101900,2350,2350,2350,2350,2350,0
20250327,101800,2350,2350,2350,2350,2350,0
20250327,101700,2350,2350,2350,2350,2350,0
20250327,101600,2350,2350,2350,2350,2350,0
20250327,101500,2350,2350,2350,2350,2350,0
20250327,101400,2350,2350,2350,2350,2350,0
20250327,101300,2350,2350,2350,2350,2350,0
20250327,101200,2350,2350,2350,2350,2350,0
20250327,101100,2350,2350,2350,2350,2350,0
20250327,101000,2350,2350,2350,2350,2350,0
20250327,100900,2350,2350,2350,2350,2350,0
20250327,100800,2350,2350,2350,2350,2350,0
20250327,100700,2350,2350,2350,2350,2350,0
20250327,100600,2350,2350,2350,2350,2350,0
20250327,100500,2350,2350,2350,2350,2350,0
20250327,100400,2350,2350,2350,2350,2350,0
20250327,100300,2350,2350,2350,2350,2350,0
20250327,100200,2350,2350,2350,2350,2350,0
20250327,100100,2350,2350,2350,2350,2350,0
20250327,100000,2350,2350,2350,2350,2350,0
20250327,095900,2350,2350,2350,2350,2350,0
20250327,095800,2350,2350,2350,2350,2350,0
20250327,095700,2350,2350,2350,2350,2350,0
20250327,095600,2350,2350,2350,2350,2350,0
20250327,095500,2350,2350,2350,2350,2350,0
20250327,095400,2350,2350,2350,2350,2350,0
20250327,095300,2350,2350,2350,2350,2350,0
20250327,095200,2350,2350,2350,2350,2350,0
20250327,095100,2350,2350,2350,2350,2350,0
20250327,095000,2350,2350,2350,2350,2350,0
20250327,094900,2350,2350,2350,2350,2350,0
20250327,094800,2350,2350,2350,2350,2350,0
20250327,094700,2350,2350,2350,2350,2350,0
20250327,094600,2350,2350,2350,2350,2350,0
20250327,094500,2350,2350,2350,2350,2350,0
20250327,094400,2350,2350,2350,2350,2350,0
20250327,094300,2350,2350,2350,2350,2350,0
20250327,094200,2350,2350,2350,2350,2350,0
20250327,094100,2350,2350,2350,2350,2350,0
20250327,094000,2350,2350,2350,2350,2350,0
20250327,093900,2350,2350,2350,2350,2350,0
20250327,093800,2350,2350,2350,2350,2350,0
20250327,093700,2350,2350,2350,2350,2350,0
20250327,093600,2350,2350,2350,2350,2350,0
20250327,093500,2350,2350,2350,2350,2350,0
20250327,093400,2350,2350,2350,2350,2350,0
20250327,093300,2350,2350,2350,2350,2350,0
20250327,093200,2350,2350,2350,2350,2350,0
20250327,093100,2350,2350,2350,2350,2350,0
20250327,093000,2350,2350,2350,2350,2350,0
20250327,092900,2350,2350,2350,2350,2350,0
20250327,092800,2350,2350,2350,2350,2350,0
20250327,092700,2350,2350,2350,2350,2350,0
20250327,092600,2350,2350,2350,2350,2350,0
20250327,092500,2350,2350,2350,2350,2350,0
20250327,092400,2350,2350,2350,2350,2350,0
20250327,092300,2350,2350,2350,2350,2350,0
20250327,092200,2350,2350,2350,2350,2350,0
20250327,092100,2350,2350,2350,2350,2350,0
20250327,092000,2350,2350,2350,2350,2350,0
20250327,091900,2350,2350,2350,2350,2350,0
20250327,091800,2350,2350,2350,2350,2350,0
20250327,091700,2350,2350,2350,2350,2350,0
20250327,091600,2350,2350,2350,2350,2350,0
20250327,091500,2350,2350,2350,2350,2350,0
20250327,091400,2350,2350,2350,2350,2350,0
20250327,091300,2350,2350,2350,2350,2350,0
20250327,091200,2350,2350,2350,2350,2350,0
20250327,091100,2350,2350,2350,2350,2350,0
20250327,091000,2350,2350,2350,2350,2350,0
20250327,090900,2350,2350,2350,2350,2350,0
20250327,090800,2350,2350,2350,2350,2350,0
20250327,090700,2350,2350,2350,2350,2350,0
20250327,090600,2350,2350,2350,2350,2350,0
20250327,090500,2350,2350,2350,2350,2350,0
20250327,090400,2350,2350,2350,2350,2350,0
20250327,090300,2350,2350,2350,2350,2350,0
20250327,090200,2350,2350,2350,2350,2350,0
20250327,090100,2350,2350,2350,2350,2350,0
20250327,090000,2350,2350,2350,2350,2350,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250327 214100 2350 2350 2350 2350 2350 1
3 20250327 214000 2350 2350 2350 2350 2350 0
4 20250327 213900 2350 2350 2350 2350 2350 0
5 20250327 213800 2350 2350 2350 2350 2350 0
6 20250327 213700 2350 2350 2350 2350 2350 0
7 20250327 213600 2350 2350 2350 2350 2350 0
8 20250327 213500 2350 2350 2350 2350 2350 0
9 20250327 213400 2350 2350 2350 2350 2350 0
10 20250327 213300 2350 2350 2350 2350 2350 0
11 20250327 213200 2350 2350 2350 2350 2350 0
12 20250327 213100 2350 2350 2350 2350 2350 0
13 20250327 213000 2350 2350 2350 2350 2350 0
14 20250327 212900 2350 2350 2350 2350 2350 0
15 20250327 212800 2350 2350 2350 2350 2350 0
16 20250327 212700 2350 2350 2350 2350 2350 0
17 20250327 212600 2350 2350 2350 2350 2350 0
18 20250327 212500 2350 2350 2350 2350 2350 0
19 20250327 212400 2350 2350 2350 2350 2350 0
20 20250327 212300 2350 2350 2350 2350 2350 0
21 20250327 212200 2350 2350 2350 2350 2350 0
22 20250327 212100 2350 2350 2350 2350 2350 0
23 20250327 212000 2350 2350 2350 2350 2350 0
24 20250327 211900 2350 2350 2350 2350 2350 0
25 20250327 211800 2350 2350 2350 2350 2350 0
26 20250327 211700 2350 2350 2350 2350 2350 0
27 20250327 211600 2350 2350 2350 2350 2350 0
28 20250327 211500 2350 2350 2350 2350 2350 0
29 20250327 211400 2350 2350 2350 2350 2350 0
30 20250327 211300 2350 2350 2350 2350 2350 0
31 20250327 211200 2350 2350 2350 2350 2350 0
32 20250327 211100 2350 2350 2350 2350 2350 1
33 20250327 211000 2350 2350 2350 2350 2350 0
34 20250327 210900 2350 2350 2350 2350 2350 0
35 20250327 210800 2350 2350 2350 2350 2350 0
36 20250327 210700 2350 2350 2350 2350 2350 0
37 20250327 210600 2350 2350 2350 2350 2350 0
38 20250327 210500 2350 2350 2350 2350 2350 0
39 20250327 210400 2350 2350 2350 2350 2350 0
40 20250327 210300 2350 2350 2350 2350 2350 0
41 20250327 210200 2350 2350 2350 2350 2350 0
42 20250327 210100 2350 2350 2350 2350 2350 0
43 20250327 210000 2350 2350 2350 2350 2350 0
44 20250327 205900 2350 2350 2350 2350 2350 0
45 20250327 205800 2350 2350 2350 2350 2350 0
46 20250327 205700 2350 2350 2350 2350 2350 0
47 20250327 205600 2350 2350 2350 2350 2350 0
48 20250327 205500 2350 2350 2350 2350 2350 0
49 20250327 205400 2350 2350 2350 2350 2350 0
50 20250327 205300 2350 2350 2350 2350 2350 0
51 20250327 205200 2350 2350 2350 2350 2350 0
52 20250327 205100 2350 2350 2350 2350 2350 0
53 20250327 205000 2350 2350 2350 2350 2350 0
54 20250327 204900 2350 2350 2350 2350 2350 0
55 20250327 204800 2350 2350 2350 2350 2350 0
56 20250327 204700 2350 2350 2350 2350 2350 0
57 20250327 204600 2350 2350 2350 2350 2350 0
58 20250327 204500 2350 2350 2350 2350 2350 0
59 20250327 204400 2350 2350 2350 2350 2350 0
60 20250327 204300 2350 2350 2350 2350 2350 0
61 20250327 204200 2350 2350 2350 2350 2350 0
62 20250327 204100 2350 2350 2350 2350 2350 1
63 20250327 204000 2350 2350 2350 2350 2350 0
64 20250327 203900 2350 2350 2350 2350 2350 0
65 20250327 203800 2350 2350 2350 2350 2350 0
66 20250327 203700 2350 2350 2350 2350 2350 0
67 20250327 203600 2350 2350 2350 2350 2350 0
68 20250327 203500 2350 2350 2350 2350 2350 0
69 20250327 203400 2350 2350 2350 2350 2350 0
70 20250327 203300 2350 2350 2350 2350 2350 0
71 20250327 203200 2350 2350 2350 2350 2350 0
72 20250327 203100 2350 2350 2350 2350 2350 0
73 20250327 203000 2350 2350 2350 2350 2350 0
74 20250327 202900 2350 2350 2350 2350 2350 0
75 20250327 202800 2350 2350 2350 2350 2350 0
76 20250327 202700 2350 2350 2350 2350 2350 0
77 20250327 202600 2350 2350 2350 2350 2350 0
78 20250327 202500 2350 2350 2350 2350 2350 0
79 20250327 202400 2350 2350 2350 2350 2350 0
80 20250327 202300 2350 2350 2350 2350 2350 0
81 20250327 202200 2350 2350 2350 2350 2350 0
82 20250327 202100 2350 2350 2350 2350 2350 0
83 20250327 202000 2350 2350 2350 2350 2350 0
84 20250327 201900 2350 2350 2350 2350 2350 0
85 20250327 201800 2350 2350 2350 2350 2350 0
86 20250327 201700 2350 2350 2350 2350 2350 0
87 20250327 201600 2350 2350 2350 2350 2350 0
88 20250327 201500 2350 2350 2350 2350 2350 0
89 20250327 201400 2350 2350 2350 2350 2350 0
90 20250327 201300 2350 2350 2350 2350 2350 0
91 20250327 201200 2350 2350 2350 2350 2350 0
92 20250327 201100 2350 2350 2350 2350 2350 1
93 20250327 201000 2350 2350 2350 2350 2350 0
94 20250327 200900 2350 2350 2350 2350 2350 0
95 20250327 200800 2350 2350 2350 2350 2350 0
96 20250327 200700 2350 2350 2350 2350 2350 0
97 20250327 200600 2350 2350 2350 2350 2350 0
98 20250327 200500 2350 2350 2350 2350 2350 0
99 20250327 200400 2350 2350 2350 2350 2350 0
100 20250327 200300 2350 2350 2350 2350 2350 0
101 20250327 200200 2350 2350 2350 2350 2350 0
102 20250327 200100 2350 2350 2350 2350 2350 0
103 20250327 200000 2350 2350 2350 2350 2350 0
104 20250327 195900 2350 2350 2350 2350 2350 0
105 20250327 195800 2350 2350 2350 2350 2350 0
106 20250327 195700 2350 2350 2350 2350 2350 0
107 20250327 195600 2350 2350 2350 2350 2350 0
108 20250327 195500 2350 2350 2350 2350 2350 0
109 20250327 195400 2350 2350 2350 2350 2350 0
110 20250327 195300 2350 2350 2350 2350 2350 0
111 20250327 195200 2350 2350 2350 2350 2350 0
112 20250327 195100 2350 2350 2350 2350 2350 0
113 20250327 195000 2350 2350 2350 2350 2350 0
114 20250327 194900 2350 2350 2350 2350 2350 0
115 20250327 194800 2350 2350 2350 2350 2350 0
116 20250327 194700 2350 2350 2350 2350 2350 0
117 20250327 194600 2350 2350 2350 2350 2350 0
118 20250327 194500 2350 2350 2350 2350 2350 0
119 20250327 194400 2350 2350 2350 2350 2350 0
120 20250327 194300 2350 2350 2350 2350 2350 0
121 20250327 194200 2350 2350 2350 2350 2350 0
122 20250327 194100 2350 2350 2350 2350 2350 1
123 20250327 194000 2350 2350 2350 2350 2350 0
124 20250327 193900 2350 2350 2350 2350 2350 0
125 20250327 193800 2350 2350 2350 2350 2350 0
126 20250327 193700 2350 2350 2350 2350 2350 0
127 20250327 193600 2350 2350 2350 2350 2350 0
128 20250327 193500 2350 2350 2350 2350 2350 0
129 20250327 193400 2350 2350 2350 2350 2350 0
130 20250327 193300 2350 2350 2350 2350 2350 0
131 20250327 193200 2350 2350 2350 2350 2350 0
132 20250327 193100 2350 2350 2350 2350 2350 0
133 20250327 193000 2350 2350 2350 2350 2350 0
134 20250327 192900 2350 2350 2350 2350 2350 0
135 20250327 192800 2350 2350 2350 2350 2350 0
136 20250327 192700 2350 2350 2350 2350 2350 0
137 20250327 192600 2350 2350 2350 2350 2350 0
138 20250327 192500 2350 2350 2350 2350 2350 0
139 20250327 192400 2350 2350 2350 2350 2350 0
140 20250327 192300 2350 2350 2350 2350 2350 0
141 20250327 192200 2350 2350 2350 2350 2350 0
142 20250327 192100 2350 2350 2350 2350 2350 0
143 20250327 192000 2350 2350 2350 2350 2350 0
144 20250327 191900 2350 2350 2350 2350 2350 0
145 20250327 191800 2350 2350 2350 2350 2350 0
146 20250327 191700 2350 2350 2350 2350 2350 0
147 20250327 191600 2350 2350 2350 2350 2350 0
148 20250327 191500 2350 2350 2350 2350 2350 0
149 20250327 191400 2350 2350 2350 2350 2350 0
150 20250327 191300 2350 2350 2350 2350 2350 0
151 20250327 191200 2350 2350 2350 2350 2350 0
152 20250327 191100 2350 2350 2350 2350 2350 1
153 20250327 191000 2350 2350 2350 2350 2350 0
154 20250327 190900 2350 2350 2350 2350 2350 0
155 20250327 190800 2350 2350 2350 2350 2350 0
156 20250327 190700 2350 2350 2350 2350 2350 0
157 20250327 190600 2350 2350 2350 2350 2350 0
158 20250327 190500 2350 2350 2350 2350 2350 0
159 20250327 190400 2350 2350 2350 2350 2350 0
160 20250327 190300 2350 2350 2350 2350 2350 0
161 20250327 190200 2350 2350 2350 2350 2350 0
162 20250327 190100 2350 2350 2350 2350 2350 0
163 20250327 190000 2350 2350 2350 2350 2350 0
164 20250327 185900 2350 2350 2350 2350 2350 0
165 20250327 185800 2350 2350 2350 2350 2350 0
166 20250327 185700 2350 2350 2350 2350 2350 0
167 20250327 185600 2350 2350 2350 2350 2350 0
168 20250327 185500 2350 2350 2350 2350 2350 0
169 20250327 185400 2350 2350 2350 2350 2350 0
170 20250327 185300 2350 2350 2350 2350 2350 0
171 20250327 185200 2350 2350 2350 2350 2350 0
172 20250327 185100 2350 2350 2350 2350 2350 0
173 20250327 185000 2350 2350 2350 2350 2350 0
174 20250327 184900 2350 2350 2350 2350 2350 0
175 20250327 184800 2350 2350 2350 2350 2350 0
176 20250327 184700 2350 2350 2350 2350 2350 0
177 20250327 184600 2350 2350 2350 2350 2350 0
178 20250327 184500 2350 2350 2350 2350 2350 0
179 20250327 184400 2350 2350 2350 2350 2350 0
180 20250327 184300 2350 2350 2350 2350 2350 0
181 20250327 184200 2350 2350 2350 2350 2350 0
182 20250327 184100 2350 2350 2350 2350 2350 1
183 20250327 184000 2350 2350 2350 2350 2350 0
184 20250327 183900 2350 2350 2350 2350 2350 0
185 20250327 183800 2350 2350 2350 2350 2350 0
186 20250327 183700 2350 2350 2350 2350 2350 0
187 20250327 183600 2350 2350 2350 2350 2350 0
188 20250327 183500 2350 2350 2350 2350 2350 0
189 20250327 183400 2350 2350 2350 2350 2350 0
190 20250327 183300 2350 2350 2350 2350 2350 0
191 20250327 183200 2350 2350 2350 2350 2350 0
192 20250327 183100 2350 2350 2350 2350 2350 0
193 20250327 183000 2350 2350 2350 2350 2350 0
194 20250327 182900 2350 2350 2350 2350 2350 0
195 20250327 182800 2350 2350 2350 2350 2350 0
196 20250327 182700 2350 2350 2350 2350 2350 0
197 20250327 182600 2350 2350 2350 2350 2350 0
198 20250327 182500 2350 2350 2350 2350 2350 0
199 20250327 182400 2350 2350 2350 2350 2350 0
200 20250327 182300 2350 2350 2350 2350 2350 0
201 20250327 182200 2350 2350 2350 2350 2350 0
202 20250327 182100 2350 2350 2350 2350 2350 0
203 20250327 182000 2350 2350 2350 2350 2350 0
204 20250327 181900 2350 2350 2350 2350 2350 0
205 20250327 181800 2350 2350 2350 2350 2350 0
206 20250327 181700 2350 2350 2350 2350 2350 0
207 20250327 181600 2350 2350 2350 2350 2350 0
208 20250327 181500 2350 2350 2350 2350 2350 0
209 20250327 181400 2350 2350 2350 2350 2350 0
210 20250327 181300 2350 2350 2350 2350 2350 0
211 20250327 181200 2350 2350 2350 2350 2350 0
212 20250327 181100 2350 2350 2350 2350 2350 1
213 20250327 181000 2350 2350 2350 2350 2350 0
214 20250327 180900 2350 2350 2350 2350 2350 0
215 20250327 180800 2350 2350 2350 2350 2350 0
216 20250327 180700 2350 2350 2350 2350 2350 0
217 20250327 180600 2350 2350 2350 2350 2350 0
218 20250327 180500 2350 2350 2350 2350 2350 0
219 20250327 180400 2350 2350 2350 2350 2350 0
220 20250327 180300 2350 2350 2350 2350 2350 0
221 20250327 180200 2350 2350 2350 2350 2350 0
222 20250327 180100 2350 2350 2350 2350 2350 0
223 20250327 180000 2350 2350 2350 2350 2350 0
224 20250327 175900 2350 2350 2350 2350 2350 0
225 20250327 175800 2350 2350 2350 2350 2350 0
226 20250327 175700 2350 2350 2350 2350 2350 0
227 20250327 175600 2350 2350 2350 2350 2350 0
228 20250327 175500 2350 2350 2350 2350 2350 0
229 20250327 175400 2350 2350 2350 2350 2350 0
230 20250327 175300 2350 2350 2350 2350 2350 0
231 20250327 175200 2350 2350 2350 2350 2350 0
232 20250327 175100 2350 2350 2350 2350 2350 0
233 20250327 175000 2350 2350 2350 2350 2350 0
234 20250327 174900 2350 2350 2350 2350 2350 0
235 20250327 174800 2350 2350 2350 2350 2350 0
236 20250327 174700 2350 2350 2350 2350 2350 0
237 20250327 174600 2350 2350 2350 2350 2350 0
238 20250327 174500 2350 2350 2350 2350 2350 0
239 20250327 174400 2350 2350 2350 2350 2350 0
240 20250327 174300 2350 2350 2350 2350 2350 0
241 20250327 174200 2350 2350 2350 2350 2350 0
242 20250327 174100 2350 2350 2350 2350 2350 1
243 20250327 174000 2350 2350 2350 2350 2350 0
244 20250327 173900 2350 2350 2350 2350 2350 0
245 20250327 173800 2350 2350 2350 2350 2350 0
246 20250327 173700 2350 2350 2350 2350 2350 0
247 20250327 173600 2350 2350 2350 2350 2350 0
248 20250327 173500 2350 2350 2350 2350 2350 0
249 20250327 173400 2350 2350 2350 2350 2350 0
250 20250327 173300 2350 2350 2350 2350 2350 0
251 20250327 173200 2350 2350 2350 2350 2350 0
252 20250327 173100 2350 2350 2350 2350 2350 0
253 20250327 173000 2350 2350 2350 2350 2350 0
254 20250327 172900 2350 2350 2350 2350 2350 0
255 20250327 172800 2350 2350 2350 2350 2350 0
256 20250327 172700 2350 2350 2350 2350 2350 0
257 20250327 172600 2350 2350 2350 2350 2350 0
258 20250327 172500 2350 2350 2350 2350 2350 0
259 20250327 172400 2350 2350 2350 2350 2350 0
260 20250327 172300 2350 2350 2350 2350 2350 0
261 20250327 172200 2350 2350 2350 2350 2350 0
262 20250327 172100 2350 2350 2350 2350 2350 0
263 20250327 172000 2350 2350 2350 2350 2350 0
264 20250327 171900 2350 2350 2350 2350 2350 0
265 20250327 171800 2350 2350 2350 2350 2350 0
266 20250327 171700 2350 2350 2350 2350 2350 0
267 20250327 171600 2350 2350 2350 2350 2350 0
268 20250327 171500 2350 2350 2350 2350 2350 0
269 20250327 171400 2350 2350 2350 2350 2350 0
270 20250327 171300 2350 2350 2350 2350 2350 0
271 20250327 171200 2350 2350 2350 2350 2350 0
272 20250327 171100 2350 2350 2350 2350 2350 1
273 20250327 171000 2350 2350 2350 2350 2350 0
274 20250327 170900 2350 2350 2350 2350 2350 0
275 20250327 170800 2350 2350 2350 2350 2350 0
276 20250327 170700 2350 2350 2350 2350 2350 0
277 20250327 170600 2350 2350 2350 2350 2350 0
278 20250327 170500 2350 2350 2350 2350 2350 0
279 20250327 170400 2350 2350 2350 2350 2350 0
280 20250327 170300 2350 2350 2350 2350 2350 0
281 20250327 170200 2350 2350 2350 2350 2350 0
282 20250327 170100 2350 2350 2350 2350 2350 0
283 20250327 170000 2350 2350 2350 2350 2350 0
284 20250327 165900 2350 2350 2350 2350 2350 0
285 20250327 165800 2350 2350 2350 2350 2350 0
286 20250327 165700 2350 2350 2350 2350 2350 0
287 20250327 165600 2350 2350 2350 2350 2350 0
288 20250327 165500 2350 2350 2350 2350 2350 0
289 20250327 165400 2350 2350 2350 2350 2350 0
290 20250327 165300 2350 2350 2350 2350 2350 0
291 20250327 165200 2350 2350 2350 2350 2350 0
292 20250327 165100 2350 2350 2350 2350 2350 0
293 20250327 165000 2350 2350 2350 2350 2350 0
294 20250327 164900 2350 2350 2350 2350 2350 0
295 20250327 164800 2350 2350 2350 2350 2350 0
296 20250327 164700 2350 2350 2350 2350 2350 0
297 20250327 164600 2350 2350 2350 2350 2350 0
298 20250327 164500 2350 2350 2350 2350 2350 0
299 20250327 164400 2350 2350 2350 2350 2350 0
300 20250327 164300 2350 2350 2350 2350 2350 0
301 20250327 164200 2350 2350 2350 2350 2350 0
302 20250327 164100 2350 2350 2350 2350 2350 1
303 20250327 164000 2350 2350 2350 2350 2350 0
304 20250327 163900 2350 2350 2350 2350 2350 0
305 20250327 163800 2350 2350 2350 2350 2350 0
306 20250327 163700 2350 2350 2350 2350 2350 0
307 20250327 163600 2350 2350 2350 2350 2350 0
308 20250327 163500 2350 2350 2350 2350 2350 0
309 20250327 163400 2350 2350 2350 2350 2350 0
310 20250327 163300 2350 2350 2350 2350 2350 0
311 20250327 163200 2350 2350 2350 2350 2350 0
312 20250327 163100 2350 2350 2350 2350 2350 0
313 20250327 163000 2350 2350 2350 2350 2350 0
314 20250327 162900 2350 2350 2350 2350 2350 0
315 20250327 162800 2350 2350 2350 2350 2350 0
316 20250327 162700 2350 2350 2350 2350 2350 0
317 20250327 162600 2350 2350 2350 2350 2350 0
318 20250327 162500 2350 2350 2350 2350 2350 0
319 20250327 162400 2350 2350 2350 2350 2350 0
320 20250327 162300 2350 2350 2350 2350 2350 0
321 20250327 162200 2350 2350 2350 2350 2350 0
322 20250327 162100 2350 2350 2350 2350 2350 0
323 20250327 162000 2350 2350 2350 2350 2350 0
324 20250327 161900 2350 2350 2350 2350 2350 0
325 20250327 161800 2350 2350 2350 2350 2350 0
326 20250327 161700 2350 2350 2350 2350 2350 0
327 20250327 161600 2350 2350 2350 2350 2350 0
328 20250327 161500 2350 2350 2350 2350 2350 0
329 20250327 161400 2350 2350 2350 2350 2350 0
330 20250327 161300 2350 2350 2350 2350 2350 0
331 20250327 161200 2350 2350 2350 2350 2350 0
332 20250327 161100 2350 2350 2350 2350 2350 1
333 20250327 161000 2350 2350 2350 2350 2350 0
334 20250327 160900 2350 2350 2350 2350 2350 0
335 20250327 160800 2350 2350 2350 2350 2350 0
336 20250327 160700 2350 2350 2350 2350 2350 0
337 20250327 160600 2350 2350 2350 2350 2350 0
338 20250327 160500 2350 2350 2350 2350 2350 0
339 20250327 160400 2350 2350 2350 2350 2350 0
340 20250327 160300 2350 2350 2350 2350 2350 0
341 20250327 160200 2350 2350 2350 2350 2350 0
342 20250327 160100 2350 2350 2350 2350 2350 0
343 20250327 160000 2350 2350 2350 2350 2350 0
344 20250327 155900 2350 2350 2350 2350 2350 0
345 20250327 155800 2350 2350 2350 2350 2350 0
346 20250327 155700 2350 2350 2350 2350 2350 0
347 20250327 155600 2350 2350 2350 2350 2350 0
348 20250327 155500 2350 2350 2350 2350 2350 0
349 20250327 155400 2350 2350 2350 2350 2350 0
350 20250327 155300 2350 2350 2350 2350 2350 0
351 20250327 155200 2350 2350 2350 2350 2350 0
352 20250327 155100 2350 2350 2350 2350 2350 0
353 20250327 155000 2350 2350 2350 2350 2350 0
354 20250327 154900 2350 2350 2350 2350 2350 0
355 20250327 154800 2350 2350 2350 2350 2350 0
356 20250327 154700 2350 2350 2350 2350 2350 0
357 20250327 154600 2350 2350 2350 2350 2350 0
358 20250327 154500 2350 2350 2350 2350 2350 0
359 20250327 154400 2350 2350 2350 2350 2350 0
360 20250327 154300 2350 2350 2350 2350 2350 0
361 20250327 154200 2350 2350 2350 2350 2350 0
362 20250327 154100 2350 2350 2350 2350 2350 1
363 20250327 154000 2350 2350 2350 2350 2350 0
364 20250327 153900 2350 2350 2350 2350 2350 0
365 20250327 153800 2350 2350 2350 2350 2350 0
366 20250327 153700 2350 2350 2350 2350 2350 0
367 20250327 153600 2350 2350 2350 2350 2350 0
368 20250327 153500 2350 2350 2350 2350 2350 0
369 20250327 153400 2350 2350 2350 2350 2350 0
370 20250327 153300 2350 2350 2350 2350 2350 0
371 20250327 153200 2350 2350 2350 2350 2350 0
372 20250327 153100 2350 2350 2350 2350 2350 0
373 20250327 153000 2350 2350 2350 2350 2350 0
374 20250327 152900 2350 2350 2350 2350 2350 0
375 20250327 152800 2350 2350 2350 2350 2350 0
376 20250327 152700 2350 2350 2350 2350 2350 0
377 20250327 152600 2350 2350 2350 2350 2350 0
378 20250327 152500 2350 2350 2350 2350 2350 0
379 20250327 152400 2350 2350 2350 2350 2350 0
380 20250327 152300 2350 2350 2350 2350 2350 0
381 20250327 152200 2350 2350 2350 2350 2350 0
382 20250327 152100 2350 2350 2350 2350 2350 0
383 20250327 152000 2350 2350 2350 2350 2350 0
384 20250327 151900 2350 2350 2350 2350 2350 0
385 20250327 151800 2350 2350 2350 2350 2350 0
386 20250327 151700 2350 2350 2350 2350 2350 0
387 20250327 151600 2350 2350 2350 2350 2350 0
388 20250327 151500 2350 2350 2350 2350 2350 0
389 20250327 151400 2350 2350 2350 2350 2350 0
390 20250327 151300 2350 2350 2350 2350 2350 0
391 20250327 151200 2350 2350 2350 2350 2350 0
392 20250327 151100 2350 2350 2350 2350 2350 0
393 20250327 151000 2350 2350 2350 2350 2350 0
394 20250327 150900 2350 2350 2350 2350 2350 0
395 20250327 150800 2350 2350 2350 2350 2350 0
396 20250327 150700 2350 2350 2350 2350 2350 0
397 20250327 150600 2350 2350 2350 2350 2350 0
398 20250327 150500 2350 2350 2350 2350 2350 0
399 20250327 150400 2350 2350 2350 2350 2350 0
400 20250327 150300 2350 2350 2350 2350 2350 0
401 20250327 150200 2350 2350 2350 2350 2350 0
402 20250327 150100 2350 2350 2350 2350 2350 0
403 20250327 150000 2350 2350 2350 2350 2350 0
404 20250327 145900 2350 2350 2350 2350 2350 0
405 20250327 145800 2350 2350 2350 2350 2350 0
406 20250327 145700 2350 2350 2350 2350 2350 0
407 20250327 145600 2350 2350 2350 2350 2350 0
408 20250327 145500 2350 2350 2350 2350 2350 0
409 20250327 145400 2350 2350 2350 2350 2350 0
410 20250327 145300 2350 2350 2350 2350 2350 0
411 20250327 145200 2350 2350 2350 2350 2350 0
412 20250327 145100 2350 2350 2350 2350 2350 0
413 20250327 145000 2350 2350 2350 2350 2350 0
414 20250327 144900 2350 2350 2350 2350 2350 0
415 20250327 144800 2350 2350 2350 2350 2350 0
416 20250327 144700 2350 2350 2350 2350 2350 0
417 20250327 144600 2350 2350 2350 2350 2350 0
418 20250327 144500 2350 2350 2350 2350 2350 0
419 20250327 144400 2350 2350 2350 2350 2350 0
420 20250327 144300 2350 2350 2350 2350 2350 0
421 20250327 144200 2350 2350 2350 2350 2350 0
422 20250327 144100 2350 2350 2350 2350 2350 0
423 20250327 144000 2350 2350 2350 2350 2350 0
424 20250327 143900 2350 2350 2350 2350 2350 0
425 20250327 143800 2350 2350 2350 2350 2350 0
426 20250327 143700 2350 2350 2350 2350 2350 0
427 20250327 143600 2350 2350 2350 2350 2350 0
428 20250327 143500 2350 2350 2350 2350 2350 0
429 20250327 143400 2350 2350 2350 2350 2350 0
430 20250327 143300 2350 2350 2350 2350 2350 0
431 20250327 143200 2350 2350 2350 2350 2350 0
432 20250327 143100 2350 2350 2350 2350 2350 0
433 20250327 143000 2350 2350 2350 2350 2350 0
434 20250327 142900 2350 2350 2350 2350 2350 0
435 20250327 142800 2350 2350 2350 2350 2350 0
436 20250327 142700 2350 2350 2350 2350 2350 0
437 20250327 142600 2350 2350 2350 2350 2350 0
438 20250327 142500 2350 2350 2350 2350 2350 0
439 20250327 142400 2350 2350 2350 2350 2350 0
440 20250327 142300 2350 2350 2350 2350 2350 0
441 20250327 142200 2350 2350 2350 2350 2350 0
442 20250327 142100 2350 2350 2350 2350 2350 0
443 20250327 142000 2350 2350 2350 2350 2350 0
444 20250327 141900 2350 2350 2350 2350 2350 0
445 20250327 141800 2350 2350 2350 2350 2350 0
446 20250327 141700 2350 2350 2350 2350 2350 0
447 20250327 141600 2350 2350 2350 2350 2350 0
448 20250327 141500 2350 2350 2350 2350 2350 0
449 20250327 141400 2350 2350 2350 2350 2350 0
450 20250327 141300 2350 2350 2350 2350 2350 0
451 20250327 141200 2350 2350 2350 2350 2350 0
452 20250327 141100 2350 2350 2350 2350 2350 0
453 20250327 141000 2350 2350 2350 2350 2350 0
454 20250327 140900 2350 2350 2350 2350 2350 0
455 20250327 140800 2350 2350 2350 2350 2350 0
456 20250327 140700 2350 2350 2350 2350 2350 0
457 20250327 140600 2350 2350 2350 2350 2350 0
458 20250327 140500 2350 2350 2350 2350 2350 0
459 20250327 140400 2350 2350 2350 2350 2350 0
460 20250327 140300 2350 2350 2350 2350 2350 0
461 20250327 140200 2350 2350 2350 2350 2350 0
462 20250327 140100 2350 2350 2350 2350 2350 0
463 20250327 140000 2350 2350 2350 2350 2350 0
464 20250327 135900 2350 2350 2350 2350 2350 0
465 20250327 135800 2350 2350 2350 2350 2350 0
466 20250327 135700 2350 2350 2350 2350 2350 0
467 20250327 135600 2350 2350 2350 2350 2350 0
468 20250327 135500 2350 2350 2350 2350 2350 0
469 20250327 135400 2350 2350 2350 2350 2350 0
470 20250327 135300 2350 2350 2350 2350 2350 0
471 20250327 135200 2350 2350 2350 2350 2350 0
472 20250327 135100 2350 2350 2350 2350 2350 0
473 20250327 135000 2350 2350 2350 2350 2350 0
474 20250327 134900 2350 2350 2350 2350 2350 0
475 20250327 134800 2350 2350 2350 2350 2350 0
476 20250327 134700 2350 2350 2350 2350 2350 0
477 20250327 134600 2350 2350 2350 2350 2350 0
478 20250327 134500 2350 2350 2350 2350 2350 0
479 20250327 134400 2350 2350 2350 2350 2350 0
480 20250327 134300 2350 2350 2350 2350 2350 0
481 20250327 134200 2350 2350 2350 2350 2350 0
482 20250327 134100 2350 2350 2350 2350 2350 0
483 20250327 134000 2350 2350 2350 2350 2350 0
484 20250327 133900 2350 2350 2350 2350 2350 0
485 20250327 133800 2350 2350 2350 2350 2350 0
486 20250327 133700 2350 2350 2350 2350 2350 0
487 20250327 133600 2350 2350 2350 2350 2350 0
488 20250327 133500 2350 2350 2350 2350 2350 0
489 20250327 133400 2350 2350 2350 2350 2350 0
490 20250327 133300 2350 2350 2350 2350 2350 0
491 20250327 133200 2350 2350 2350 2350 2350 0
492 20250327 133100 2350 2350 2350 2350 2350 0
493 20250327 133000 2350 2350 2350 2350 2350 0
494 20250327 132900 2350 2350 2350 2350 2350 0
495 20250327 132800 2350 2350 2350 2350 2350 0
496 20250327 132700 2350 2350 2350 2350 2350 0
497 20250327 132600 2350 2350 2350 2350 2350 0
498 20250327 132500 2350 2350 2350 2350 2350 0
499 20250327 132400 2350 2350 2350 2350 2350 0
500 20250327 132300 2350 2350 2350 2350 2350 0
501 20250327 132200 2350 2350 2350 2350 2350 0
502 20250327 132100 2350 2350 2350 2350 2350 0
503 20250327 132000 2350 2350 2350 2350 2350 0
504 20250327 131900 2350 2350 2350 2350 2350 0
505 20250327 131800 2350 2350 2350 2350 2350 0
506 20250327 131700 2350 2350 2350 2350 2350 0
507 20250327 131600 2350 2350 2350 2350 2350 0
508 20250327 131500 2350 2350 2350 2350 2350 0
509 20250327 131400 2350 2350 2350 2350 2350 0
510 20250327 131300 2350 2350 2350 2350 2350 0
511 20250327 131200 2350 2350 2350 2350 2350 0
512 20250327 131100 2350 2350 2350 2350 2350 0
513 20250327 131000 2350 2350 2350 2350 2350 0
514 20250327 130900 2350 2350 2350 2350 2350 0
515 20250327 130800 2350 2350 2350 2350 2350 0
516 20250327 130700 2350 2350 2350 2350 2350 0
517 20250327 130600 2350 2350 2350 2350 2350 0
518 20250327 130500 2350 2350 2350 2350 2350 0
519 20250327 130400 2350 2350 2350 2350 2350 0
520 20250327 130300 2350 2350 2350 2350 2350 0
521 20250327 130200 2350 2350 2350 2350 2350 0
522 20250327 130100 2350 2350 2350 2350 2350 0
523 20250327 130000 2350 2350 2350 2350 2350 0
524 20250327 125900 2350 2350 2350 2350 2350 0
525 20250327 125800 2350 2350 2350 2350 2350 0
526 20250327 125700 2350 2350 2350 2350 2350 0
527 20250327 125600 2350 2350 2350 2350 2350 0
528 20250327 125500 2350 2350 2350 2350 2350 0
529 20250327 125400 2350 2350 2350 2350 2350 0
530 20250327 125300 2350 2350 2350 2350 2350 0
531 20250327 125200 2350 2350 2350 2350 2350 0
532 20250327 125100 2350 2350 2350 2350 2350 0
533 20250327 125000 2350 2350 2350 2350 2350 0
534 20250327 124900 2350 2350 2350 2350 2350 0
535 20250327 124800 2350 2350 2350 2350 2350 0
536 20250327 124700 2350 2350 2350 2350 2350 0
537 20250327 124600 2350 2350 2350 2350 2350 0
538 20250327 124500 2350 2350 2350 2350 2350 0
539 20250327 124400 2350 2350 2350 2350 2350 0
540 20250327 124300 2350 2350 2350 2350 2350 0
541 20250327 124200 2350 2350 2350 2350 2350 0
542 20250327 124100 2350 2350 2350 2350 2350 0
543 20250327 124000 2350 2350 2350 2350 2350 0
544 20250327 123900 2350 2350 2350 2350 2350 0
545 20250327 123800 2350 2350 2350 2350 2350 0
546 20250327 123700 2350 2350 2350 2350 2350 0
547 20250327 123600 2350 2350 2350 2350 2350 0
548 20250327 123500 2350 2350 2350 2350 2350 0
549 20250327 123400 2350 2350 2350 2350 2350 0
550 20250327 123300 2350 2350 2350 2350 2350 0
551 20250327 123200 2350 2350 2350 2350 2350 0
552 20250327 123100 2350 2350 2350 2350 2350 0
553 20250327 123000 2350 2350 2350 2350 2350 0
554 20250327 122900 2350 2350 2350 2350 2350 0
555 20250327 122800 2350 2350 2350 2350 2350 0
556 20250327 122700 2350 2350 2350 2350 2350 0
557 20250327 122600 2350 2350 2350 2350 2350 0
558 20250327 122500 2350 2350 2350 2350 2350 0
559 20250327 122400 2350 2350 2350 2350 2350 0
560 20250327 122300 2350 2350 2350 2350 2350 0
561 20250327 122200 2350 2350 2350 2350 2350 0
562 20250327 122100 2350 2350 2350 2350 2350 0
563 20250327 122000 2350 2350 2350 2350 2350 0
564 20250327 121900 2350 2350 2350 2350 2350 0
565 20250327 121800 2350 2350 2350 2350 2350 0
566 20250327 121700 2350 2350 2350 2350 2350 0
567 20250327 121600 2350 2350 2350 2350 2350 0
568 20250327 121500 2350 2350 2350 2350 2350 0
569 20250327 121400 2350 2350 2350 2350 2350 0
570 20250327 121300 2350 2350 2350 2350 2350 0
571 20250327 121200 2350 2350 2350 2350 2350 0
572 20250327 121100 2350 2350 2350 2350 2350 0
573 20250327 121000 2350 2350 2350 2350 2350 0
574 20250327 120900 2350 2350 2350 2350 2350 0
575 20250327 120800 2350 2350 2350 2350 2350 0
576 20250327 120700 2350 2350 2350 2350 2350 0
577 20250327 120600 2350 2350 2350 2350 2350 0
578 20250327 120500 2350 2350 2350 2350 2350 0
579 20250327 120400 2350 2350 2350 2350 2350 0
580 20250327 120300 2350 2350 2350 2350 2350 0
581 20250327 120200 2350 2350 2350 2350 2350 0
582 20250327 120100 2350 2350 2350 2350 2350 0
583 20250327 120000 2350 2350 2350 2350 2350 0
584 20250327 115900 2350 2350 2350 2350 2350 0
585 20250327 115800 2350 2350 2350 2350 2350 0
586 20250327 115700 2350 2350 2350 2350 2350 0
587 20250327 115600 2350 2350 2350 2350 2350 0
588 20250327 115500 2350 2350 2350 2350 2350 0
589 20250327 115400 2350 2350 2350 2350 2350 0
590 20250327 115300 2350 2350 2350 2350 2350 0
591 20250327 115200 2350 2350 2350 2350 2350 0
592 20250327 115100 2350 2350 2350 2350 2350 0
593 20250327 115000 2350 2350 2350 2350 2350 0
594 20250327 114900 2350 2350 2350 2350 2350 0
595 20250327 114800 2350 2350 2350 2350 2350 0
596 20250327 114700 2350 2350 2350 2350 2350 0
597 20250327 114600 2350 2350 2350 2350 2350 0
598 20250327 114500 2350 2350 2350 2350 2350 0
599 20250327 114400 2350 2350 2350 2350 2350 0
600 20250327 114300 2350 2350 2350 2350 2350 0
601 20250327 114200 2350 2350 2350 2350 2350 0
602 20250327 114100 2350 2350 2350 2350 2350 0
603 20250327 114000 2350 2350 2350 2350 2350 0
604 20250327 113900 2350 2350 2350 2350 2350 0
605 20250327 113800 2350 2350 2350 2350 2350 0
606 20250327 113700 2350 2350 2350 2350 2350 0
607 20250327 113600 2350 2350 2350 2350 2350 0
608 20250327 113500 2350 2350 2350 2350 2350 0
609 20250327 113400 2350 2350 2350 2350 2350 0
610 20250327 113300 2350 2350 2350 2350 2350 0
611 20250327 113200 2350 2350 2350 2350 2350 0
612 20250327 113100 2350 2350 2350 2350 2350 0
613 20250327 113000 2350 2350 2350 2350 2350 0
614 20250327 112900 2350 2350 2350 2350 2350 0
615 20250327 112800 2350 2350 2350 2350 2350 0
616 20250327 112700 2350 2350 2350 2350 2350 0
617 20250327 112600 2350 2350 2350 2350 2350 0
618 20250327 112500 2350 2350 2350 2350 2350 0
619 20250327 112400 2350 2350 2350 2350 2350 0
620 20250327 112300 2350 2350 2350 2350 2350 0
621 20250327 112200 2350 2350 2350 2350 2350 0
622 20250327 112100 2350 2350 2350 2350 2350 0
623 20250327 112000 2350 2350 2350 2350 2350 0
624 20250327 111900 2350 2350 2350 2350 2350 0
625 20250327 111800 2350 2350 2350 2350 2350 0
626 20250327 111700 2350 2350 2350 2350 2350 0
627 20250327 111600 2350 2350 2350 2350 2350 0
628 20250327 111500 2350 2350 2350 2350 2350 0
629 20250327 111400 2350 2350 2350 2350 2350 0
630 20250327 111300 2350 2350 2350 2350 2350 0
631 20250327 111200 2350 2350 2350 2350 2350 0
632 20250327 111100 2350 2350 2350 2350 2350 0
633 20250327 111000 2350 2350 2350 2350 2350 0
634 20250327 110900 2350 2350 2350 2350 2350 0
635 20250327 110800 2350 2350 2350 2350 2350 0
636 20250327 110700 2350 2350 2350 2350 2350 0
637 20250327 110600 2350 2350 2350 2350 2350 0
638 20250327 110500 2350 2350 2350 2350 2350 0
639 20250327 110400 2350 2350 2350 2350 2350 0
640 20250327 110300 2350 2350 2350 2350 2350 0
641 20250327 110200 2350 2350 2350 2350 2350 0
642 20250327 110100 2350 2350 2350 2350 2350 0
643 20250327 110000 2350 2350 2350 2350 2350 0
644 20250327 105900 2350 2350 2350 2350 2350 0
645 20250327 105800 2350 2350 2350 2350 2350 0
646 20250327 105700 2350 2350 2350 2350 2350 0
647 20250327 105600 2350 2350 2350 2350 2350 0
648 20250327 105500 2350 2350 2350 2350 2350 0
649 20250327 105400 2350 2350 2350 2350 2350 0
650 20250327 105300 2350 2350 2350 2350 2350 0
651 20250327 105200 2350 2350 2350 2350 2350 0
652 20250327 105100 2350 2350 2350 2350 2350 0
653 20250327 105000 2350 2350 2350 2350 2350 0
654 20250327 104900 2350 2350 2350 2350 2350 0
655 20250327 104800 2350 2350 2350 2350 2350 0
656 20250327 104700 2350 2350 2350 2350 2350 0
657 20250327 104600 2350 2350 2350 2350 2350 0
658 20250327 104500 2350 2350 2350 2350 2350 0
659 20250327 104400 2350 2350 2350 2350 2350 0
660 20250327 104300 2350 2350 2350 2350 2350 0
661 20250327 104200 2350 2350 2350 2350 2350 0
662 20250327 104100 2350 2350 2350 2350 2350 0
663 20250327 104000 2350 2350 2350 2350 2350 0
664 20250327 103900 2350 2350 2350 2350 2350 0
665 20250327 103800 2350 2350 2350 2350 2350 0
666 20250327 103700 2350 2350 2350 2350 2350 0
667 20250327 103600 2350 2350 2350 2350 2350 0
668 20250327 103500 2350 2350 2350 2350 2350 0
669 20250327 103400 2350 2350 2350 2350 2350 0
670 20250327 103300 2350 2350 2350 2350 2350 0
671 20250327 103200 2350 2350 2350 2350 2350 0
672 20250327 103100 2350 2350 2350 2350 2350 0
673 20250327 103000 2350 2350 2350 2350 2350 0
674 20250327 102900 2350 2350 2350 2350 2350 0
675 20250327 102800 2350 2350 2350 2350 2350 0
676 20250327 102700 2350 2350 2350 2350 2350 0
677 20250327 102600 2350 2350 2350 2350 2350 0
678 20250327 102500 2350 2350 2350 2350 2350 0
679 20250327 102400 2350 2350 2350 2350 2350 0
680 20250327 102300 2350 2350 2350 2350 2350 0
681 20250327 102200 2350 2350 2350 2350 2350 0
682 20250327 102100 2350 2350 2350 2350 2350 0
683 20250327 102000 2350 2350 2350 2350 2350 0
684 20250327 101900 2350 2350 2350 2350 2350 0
685 20250327 101800 2350 2350 2350 2350 2350 0
686 20250327 101700 2350 2350 2350 2350 2350 0
687 20250327 101600 2350 2350 2350 2350 2350 0
688 20250327 101500 2350 2350 2350 2350 2350 0
689 20250327 101400 2350 2350 2350 2350 2350 0
690 20250327 101300 2350 2350 2350 2350 2350 0
691 20250327 101200 2350 2350 2350 2350 2350 0
692 20250327 101100 2350 2350 2350 2350 2350 0
693 20250327 101000 2350 2350 2350 2350 2350 0
694 20250327 100900 2350 2350 2350 2350 2350 0
695 20250327 100800 2350 2350 2350 2350 2350 0
696 20250327 100700 2350 2350 2350 2350 2350 0
697 20250327 100600 2350 2350 2350 2350 2350 0
698 20250327 100500 2350 2350 2350 2350 2350 0
699 20250327 100400 2350 2350 2350 2350 2350 0
700 20250327 100300 2350 2350 2350 2350 2350 0
701 20250327 100200 2350 2350 2350 2350 2350 0
702 20250327 100100 2350 2350 2350 2350 2350 0
703 20250327 100000 2350 2350 2350 2350 2350 0
704 20250327 095900 2350 2350 2350 2350 2350 0
705 20250327 095800 2350 2350 2350 2350 2350 0
706 20250327 095700 2350 2350 2350 2350 2350 0
707 20250327 095600 2350 2350 2350 2350 2350 0
708 20250327 095500 2350 2350 2350 2350 2350 0
709 20250327 095400 2350 2350 2350 2350 2350 0
710 20250327 095300 2350 2350 2350 2350 2350 0
711 20250327 095200 2350 2350 2350 2350 2350 0
712 20250327 095100 2350 2350 2350 2350 2350 0
713 20250327 095000 2350 2350 2350 2350 2350 0
714 20250327 094900 2350 2350 2350 2350 2350 0
715 20250327 094800 2350 2350 2350 2350 2350 0
716 20250327 094700 2350 2350 2350 2350 2350 0
717 20250327 094600 2350 2350 2350 2350 2350 0
718 20250327 094500 2350 2350 2350 2350 2350 0
719 20250327 094400 2350 2350 2350 2350 2350 0
720 20250327 094300 2350 2350 2350 2350 2350 0
721 20250327 094200 2350 2350 2350 2350 2350 0
722 20250327 094100 2350 2350 2350 2350 2350 0
723 20250327 094000 2350 2350 2350 2350 2350 0
724 20250327 093900 2350 2350 2350 2350 2350 0
725 20250327 093800 2350 2350 2350 2350 2350 0
726 20250327 093700 2350 2350 2350 2350 2350 0
727 20250327 093600 2350 2350 2350 2350 2350 0
728 20250327 093500 2350 2350 2350 2350 2350 0
729 20250327 093400 2350 2350 2350 2350 2350 0
730 20250327 093300 2350 2350 2350 2350 2350 0
731 20250327 093200 2350 2350 2350 2350 2350 0
732 20250327 093100 2350 2350 2350 2350 2350 0
733 20250327 093000 2350 2350 2350 2350 2350 0
734 20250327 092900 2350 2350 2350 2350 2350 0
735 20250327 092800 2350 2350 2350 2350 2350 0
736 20250327 092700 2350 2350 2350 2350 2350 0
737 20250327 092600 2350 2350 2350 2350 2350 0
738 20250327 092500 2350 2350 2350 2350 2350 0
739 20250327 092400 2350 2350 2350 2350 2350 0
740 20250327 092300 2350 2350 2350 2350 2350 0
741 20250327 092200 2350 2350 2350 2350 2350 0
742 20250327 092100 2350 2350 2350 2350 2350 0
743 20250327 092000 2350 2350 2350 2350 2350 0
744 20250327 091900 2350 2350 2350 2350 2350 0
745 20250327 091800 2350 2350 2350 2350 2350 0
746 20250327 091700 2350 2350 2350 2350 2350 0
747 20250327 091600 2350 2350 2350 2350 2350 0
748 20250327 091500 2350 2350 2350 2350 2350 0
749 20250327 091400 2350 2350 2350 2350 2350 0
750 20250327 091300 2350 2350 2350 2350 2350 0
751 20250327 091200 2350 2350 2350 2350 2350 0
752 20250327 091100 2350 2350 2350 2350 2350 0
753 20250327 091000 2350 2350 2350 2350 2350 0
754 20250327 090900 2350 2350 2350 2350 2350 0
755 20250327 090800 2350 2350 2350 2350 2350 0
756 20250327 090700 2350 2350 2350 2350 2350 0
757 20250327 090600 2350 2350 2350 2350 2350 0
758 20250327 090500 2350 2350 2350 2350 2350 0
759 20250327 090400 2350 2350 2350 2350 2350 0
760 20250327 090300 2350 2350 2350 2350 2350 0
761 20250327 090200 2350 2350 2350 2350 2350 0
762 20250327 090100 2350 2350 2350 2350 2350 0
763 20250327 090000 2350 2350 2350 2350 2350 1

763
448780/min/candle-20250328.csv Normal file
View File

@@ -0,0 +1,763 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250328,214100,12355,2000,2000,2000,2000,5
20250328,214000,12355,2000,2000,2000,2000,0
20250328,213900,12355,2000,2000,2000,2000,0
20250328,213800,12355,2000,2000,2000,2000,0
20250328,213700,12355,2000,2000,2000,2000,0
20250328,213600,12355,2000,2000,2000,2000,0
20250328,213500,12355,2000,2000,2000,2000,0
20250328,213400,12355,2000,2000,2000,2000,0
20250328,213300,12355,2000,2000,2000,2000,0
20250328,213200,12355,2000,2000,2000,2000,0
20250328,213100,12355,2000,2000,2000,2000,0
20250328,213000,12355,2000,2000,2000,2000,0
20250328,212900,12355,2000,2000,2000,2000,0
20250328,212800,12355,2000,2000,2000,2000,0
20250328,212700,12355,2000,2000,2000,2000,0
20250328,212600,12355,2000,2000,2000,2000,0
20250328,212500,12355,2000,2000,2000,2000,0
20250328,212400,12355,2000,2000,2000,2000,0
20250328,212300,12355,2000,2000,2000,2000,0
20250328,212200,12355,2000,2000,2000,2000,0
20250328,212100,12355,2000,2000,2000,2000,0
20250328,212000,12355,2000,2000,2000,2000,0
20250328,211900,12355,2000,2000,2000,2000,0
20250328,211800,12355,2000,2000,2000,2000,0
20250328,211700,12355,2000,2000,2000,2000,0
20250328,211600,12355,2000,2000,2000,2000,0
20250328,211500,12355,2000,2000,2000,2000,0
20250328,211400,12355,2000,2000,2000,2000,0
20250328,211300,12355,2000,2000,2000,2000,0
20250328,211200,12355,2000,2000,2000,2000,0
20250328,211100,12355,2000,2000,2000,2000,5
20250328,211000,12355,2000,2000,2000,2000,0
20250328,210900,12355,2000,2000,2000,2000,0
20250328,210800,12355,2000,2000,2000,2000,0
20250328,210700,12355,2000,2000,2000,2000,0
20250328,210600,12355,2000,2000,2000,2000,0
20250328,210500,12355,2000,2000,2000,2000,0
20250328,210400,12355,2000,2000,2000,2000,0
20250328,210300,12355,2000,2000,2000,2000,0
20250328,210200,12355,2000,2000,2000,2000,0
20250328,210100,12355,2000,2000,2000,2000,0
20250328,210000,12355,2000,2000,2000,2000,0
20250328,205900,12355,2000,2000,2000,2000,0
20250328,205800,12355,2000,2000,2000,2000,0
20250328,205700,12355,2000,2000,2000,2000,0
20250328,205600,12355,2000,2000,2000,2000,0
20250328,205500,12355,2000,2000,2000,2000,0
20250328,205400,12355,2000,2000,2000,2000,0
20250328,205300,12355,2000,2000,2000,2000,0
20250328,205200,12355,2000,2000,2000,2000,0
20250328,205100,12355,2000,2000,2000,2000,0
20250328,205000,12355,2000,2000,2000,2000,0
20250328,204900,12355,2000,2000,2000,2000,0
20250328,204800,12355,2000,2000,2000,2000,0
20250328,204700,12355,2000,2000,2000,2000,0
20250328,204600,12355,2000,2000,2000,2000,0
20250328,204500,12355,2000,2000,2000,2000,0
20250328,204400,12355,2000,2000,2000,2000,0
20250328,204300,12355,2000,2000,2000,2000,0
20250328,204200,12355,2000,2000,2000,2000,0
20250328,204100,12355,2000,2000,2000,2000,5
20250328,204000,12355,2000,2000,2000,2000,0
20250328,203900,12355,2000,2000,2000,2000,0
20250328,203800,12355,2000,2000,2000,2000,0
20250328,203700,12355,2000,2000,2000,2000,0
20250328,203600,12355,2000,2000,2000,2000,0
20250328,203500,12355,2000,2000,2000,2000,0
20250328,203400,12355,2000,2000,2000,2000,0
20250328,203300,12355,2000,2000,2000,2000,0
20250328,203200,12355,2000,2000,2000,2000,0
20250328,203100,12355,2000,2000,2000,2000,0
20250328,203000,12355,2000,2000,2000,2000,0
20250328,202900,12355,2000,2000,2000,2000,0
20250328,202800,12355,2000,2000,2000,2000,0
20250328,202700,12355,2000,2000,2000,2000,0
20250328,202600,12355,2000,2000,2000,2000,0
20250328,202500,12355,2000,2000,2000,2000,0
20250328,202400,12355,2000,2000,2000,2000,0
20250328,202300,12355,2000,2000,2000,2000,0
20250328,202200,12355,2000,2000,2000,2000,0
20250328,202100,12355,2000,2000,2000,2000,0
20250328,202000,12355,2000,2000,2000,2000,0
20250328,201900,12355,2000,2000,2000,2000,0
20250328,201800,12355,2000,2000,2000,2000,0
20250328,201700,12355,2000,2000,2000,2000,0
20250328,201600,12355,2000,2000,2000,2000,0
20250328,201500,12355,2000,2000,2000,2000,0
20250328,201400,12355,2000,2000,2000,2000,0
20250328,201300,12355,2000,2000,2000,2000,0
20250328,201200,12355,2000,2000,2000,2000,0
20250328,201100,12355,2000,2000,2000,2000,5
20250328,201000,12355,2000,2000,2000,2000,0
20250328,200900,12355,2000,2000,2000,2000,0
20250328,200800,12355,2000,2000,2000,2000,0
20250328,200700,12355,2000,2000,2000,2000,0
20250328,200600,12355,2000,2000,2000,2000,0
20250328,200500,12355,2000,2000,2000,2000,0
20250328,200400,12355,2000,2000,2000,2000,0
20250328,200300,12355,2000,2000,2000,2000,0
20250328,200200,12355,2000,2000,2000,2000,0
20250328,200100,12355,2000,2000,2000,2000,0
20250328,200000,12355,2000,2000,2000,2000,0
20250328,195900,12355,2000,2000,2000,2000,0
20250328,195800,12355,2000,2000,2000,2000,0
20250328,195700,12355,2000,2000,2000,2000,0
20250328,195600,12355,2000,2000,2000,2000,0
20250328,195500,12355,2000,2000,2000,2000,0
20250328,195400,12355,2000,2000,2000,2000,0
20250328,195300,12355,2000,2000,2000,2000,0
20250328,195200,12355,2000,2000,2000,2000,0
20250328,195100,12355,2000,2000,2000,2000,0
20250328,195000,12355,2000,2000,2000,2000,0
20250328,194900,12355,2000,2000,2000,2000,0
20250328,194800,12355,2000,2000,2000,2000,0
20250328,194700,12355,2000,2000,2000,2000,0
20250328,194600,12355,2000,2000,2000,2000,0
20250328,194500,12355,2000,2000,2000,2000,0
20250328,194400,12355,2000,2000,2000,2000,0
20250328,194300,12355,2000,2000,2000,2000,0
20250328,194200,12355,2000,2000,2000,2000,0
20250328,194100,12355,2000,2000,2000,2000,5
20250328,194000,12355,2000,2000,2000,2000,0
20250328,193900,12355,2000,2000,2000,2000,0
20250328,193800,12355,2000,2000,2000,2000,0
20250328,193700,12355,2000,2000,2000,2000,0
20250328,193600,12355,2000,2000,2000,2000,0
20250328,193500,12355,2000,2000,2000,2000,0
20250328,193400,12355,2000,2000,2000,2000,0
20250328,193300,12355,2000,2000,2000,2000,0
20250328,193200,12355,2000,2000,2000,2000,0
20250328,193100,12355,2000,2000,2000,2000,0
20250328,193000,12355,2000,2000,2000,2000,0
20250328,192900,12355,2000,2000,2000,2000,0
20250328,192800,12355,2000,2000,2000,2000,0
20250328,192700,12355,2000,2000,2000,2000,0
20250328,192600,12355,2000,2000,2000,2000,0
20250328,192500,12355,2000,2000,2000,2000,0
20250328,192400,12355,2000,2000,2000,2000,0
20250328,192300,12355,2000,2000,2000,2000,0
20250328,192200,12355,2000,2000,2000,2000,0
20250328,192100,12355,2000,2000,2000,2000,0
20250328,192000,12355,2000,2000,2000,2000,0
20250328,191900,12355,2000,2000,2000,2000,0
20250328,191800,12355,2000,2000,2000,2000,0
20250328,191700,12355,2000,2000,2000,2000,0
20250328,191600,12355,2000,2000,2000,2000,0
20250328,191500,12355,2000,2000,2000,2000,0
20250328,191400,12355,2000,2000,2000,2000,0
20250328,191300,12355,2000,2000,2000,2000,0
20250328,191200,12355,2000,2000,2000,2000,0
20250328,191100,12355,2000,2000,2000,2000,5
20250328,191000,12355,2000,2000,2000,2000,0
20250328,190900,12355,2000,2000,2000,2000,0
20250328,190800,12355,2000,2000,2000,2000,0
20250328,190700,12355,2000,2000,2000,2000,0
20250328,190600,12355,2000,2000,2000,2000,0
20250328,190500,12355,2000,2000,2000,2000,0
20250328,190400,12355,2000,2000,2000,2000,0
20250328,190300,12355,2000,2000,2000,2000,0
20250328,190200,12355,2000,2000,2000,2000,0
20250328,190100,12355,2000,2000,2000,2000,0
20250328,190000,12355,2000,2000,2000,2000,0
20250328,185900,12355,2000,2000,2000,2000,0
20250328,185800,12355,2000,2000,2000,2000,0
20250328,185700,12355,2000,2000,2000,2000,0
20250328,185600,12355,2000,2000,2000,2000,0
20250328,185500,12355,2000,2000,2000,2000,0
20250328,185400,12355,2000,2000,2000,2000,0
20250328,185300,12355,2000,2000,2000,2000,0
20250328,185200,12355,2000,2000,2000,2000,0
20250328,185100,12355,2000,2000,2000,2000,0
20250328,185000,12355,2000,2000,2000,2000,0
20250328,184900,12355,2000,2000,2000,2000,0
20250328,184800,12355,2000,2000,2000,2000,0
20250328,184700,12355,2000,2000,2000,2000,0
20250328,184600,12355,2000,2000,2000,2000,0
20250328,184500,12355,2000,2000,2000,2000,0
20250328,184400,12355,2000,2000,2000,2000,0
20250328,184300,12355,2000,2000,2000,2000,0
20250328,184200,12355,2000,2000,2000,2000,0
20250328,184100,12355,2000,2000,2000,2000,5
20250328,184000,12355,2000,2000,2000,2000,0
20250328,183900,12355,2000,2000,2000,2000,0
20250328,183800,12355,2000,2000,2000,2000,0
20250328,183700,12355,2000,2000,2000,2000,0
20250328,183600,12355,2000,2000,2000,2000,0
20250328,183500,12355,2000,2000,2000,2000,0
20250328,183400,12355,2000,2000,2000,2000,0
20250328,183300,12355,2000,2000,2000,2000,0
20250328,183200,12355,2000,2000,2000,2000,0
20250328,183100,12355,2000,2000,2000,2000,0
20250328,183000,12355,2000,2000,2000,2000,0
20250328,182900,12355,2000,2000,2000,2000,0
20250328,182800,12355,2000,2000,2000,2000,0
20250328,182700,12355,2000,2000,2000,2000,0
20250328,182600,12355,2000,2000,2000,2000,0
20250328,182500,12355,2000,2000,2000,2000,0
20250328,182400,12355,2000,2000,2000,2000,0
20250328,182300,12355,2000,2000,2000,2000,0
20250328,182200,12355,2000,2000,2000,2000,0
20250328,182100,12355,2000,2000,2000,2000,0
20250328,182000,12355,2000,2000,2000,2000,0
20250328,181900,12355,2000,2000,2000,2000,0
20250328,181800,12355,2000,2000,2000,2000,0
20250328,181700,12355,2000,2000,2000,2000,0
20250328,181600,12355,2000,2000,2000,2000,0
20250328,181500,12355,2000,2000,2000,2000,0
20250328,181400,12355,2000,2000,2000,2000,0
20250328,181300,12355,2000,2000,2000,2000,0
20250328,181200,12355,2000,2000,2000,2000,0
20250328,181100,12355,2000,2000,2000,2000,5
20250328,181000,12355,2000,2000,2000,2000,0
20250328,180900,12355,2000,2000,2000,2000,0
20250328,180800,12355,2000,2000,2000,2000,0
20250328,180700,12355,2000,2000,2000,2000,0
20250328,180600,12355,2000,2000,2000,2000,0
20250328,180500,12355,2000,2000,2000,2000,0
20250328,180400,12355,2000,2000,2000,2000,0
20250328,180300,12355,2000,2000,2000,2000,0
20250328,180200,12355,2000,2000,2000,2000,0
20250328,180100,12355,2000,2000,2000,2000,0
20250328,180000,12355,2000,2000,2000,2000,0
20250328,175900,12355,2000,2000,2000,2000,0
20250328,175800,12355,2000,2000,2000,2000,0
20250328,175700,12355,2000,2000,2000,2000,0
20250328,175600,12355,2000,2000,2000,2000,0
20250328,175500,12355,2000,2000,2000,2000,0
20250328,175400,12355,2000,2000,2000,2000,0
20250328,175300,12355,2000,2000,2000,2000,0
20250328,175200,12355,2000,2000,2000,2000,0
20250328,175100,12355,2000,2000,2000,2000,0
20250328,175000,12355,2000,2000,2000,2000,0
20250328,174900,12355,2000,2000,2000,2000,0
20250328,174800,12355,2000,2000,2000,2000,0
20250328,174700,12355,2000,2000,2000,2000,0
20250328,174600,12355,2000,2000,2000,2000,0
20250328,174500,12355,2000,2000,2000,2000,0
20250328,174400,12355,2000,2000,2000,2000,0
20250328,174300,12355,2000,2000,2000,2000,0
20250328,174200,12355,2000,2000,2000,2000,0
20250328,174100,12355,2000,2000,2000,2000,5
20250328,174000,12355,2000,2000,2000,2000,0
20250328,173900,12355,2000,2000,2000,2000,0
20250328,173800,12355,2000,2000,2000,2000,0
20250328,173700,12355,2000,2000,2000,2000,0
20250328,173600,12355,2000,2000,2000,2000,0
20250328,173500,12355,2000,2000,2000,2000,0
20250328,173400,12355,2000,2000,2000,2000,0
20250328,173300,12355,2000,2000,2000,2000,0
20250328,173200,12355,2000,2000,2000,2000,0
20250328,173100,12355,2000,2000,2000,2000,0
20250328,173000,12355,2000,2000,2000,2000,0
20250328,172900,12355,2000,2000,2000,2000,0
20250328,172800,12355,2000,2000,2000,2000,0
20250328,172700,12355,2000,2000,2000,2000,0
20250328,172600,12355,2000,2000,2000,2000,0
20250328,172500,12355,2000,2000,2000,2000,0
20250328,172400,12355,2000,2000,2000,2000,0
20250328,172300,12355,2000,2000,2000,2000,0
20250328,172200,12355,2000,2000,2000,2000,0
20250328,172100,12355,2000,2000,2000,2000,0
20250328,172000,12355,2000,2000,2000,2000,0
20250328,171900,12355,2000,2000,2000,2000,0
20250328,171800,12355,2000,2000,2000,2000,0
20250328,171700,12355,2000,2000,2000,2000,0
20250328,171600,12355,2000,2000,2000,2000,0
20250328,171500,12355,2000,2000,2000,2000,0
20250328,171400,12355,2000,2000,2000,2000,0
20250328,171300,12355,2000,2000,2000,2000,0
20250328,171200,12355,2000,2000,2000,2000,0
20250328,171100,12355,2000,2000,2000,2000,5
20250328,171000,12355,2000,2000,2000,2000,0
20250328,170900,12355,2000,2000,2000,2000,0
20250328,170800,12355,2000,2000,2000,2000,0
20250328,170700,12355,2000,2000,2000,2000,0
20250328,170600,12355,2000,2000,2000,2000,0
20250328,170500,12355,2000,2000,2000,2000,0
20250328,170400,12355,2000,2000,2000,2000,0
20250328,170300,12355,2000,2000,2000,2000,0
20250328,170200,12355,2000,2000,2000,2000,0
20250328,170100,12355,2000,2000,2000,2000,0
20250328,170000,12355,2000,2000,2000,2000,0
20250328,165900,12355,2000,2000,2000,2000,0
20250328,165800,12355,2000,2000,2000,2000,0
20250328,165700,12355,2000,2000,2000,2000,0
20250328,165600,12355,2000,2000,2000,2000,0
20250328,165500,12355,2000,2000,2000,2000,0
20250328,165400,12355,2000,2000,2000,2000,0
20250328,165300,12355,2000,2000,2000,2000,0
20250328,165200,12355,2000,2000,2000,2000,0
20250328,165100,12355,2000,2000,2000,2000,0
20250328,165000,12355,2000,2000,2000,2000,0
20250328,164900,12355,2000,2000,2000,2000,0
20250328,164800,12355,2000,2000,2000,2000,0
20250328,164700,12355,2000,2000,2000,2000,0
20250328,164600,12355,2000,2000,2000,2000,0
20250328,164500,12355,2000,2000,2000,2000,0
20250328,164400,12355,2000,2000,2000,2000,0
20250328,164300,12355,2000,2000,2000,2000,0
20250328,164200,12355,2000,2000,2000,2000,0
20250328,164100,12355,2000,2000,2000,2000,5
20250328,164000,12355,2000,2000,2000,2000,0
20250328,163900,12355,2000,2000,2000,2000,0
20250328,163800,12355,2000,2000,2000,2000,0
20250328,163700,12355,2000,2000,2000,2000,0
20250328,163600,12355,2000,2000,2000,2000,0
20250328,163500,12355,2000,2000,2000,2000,0
20250328,163400,12355,2000,2000,2000,2000,0
20250328,163300,12355,2000,2000,2000,2000,0
20250328,163200,12355,2000,2000,2000,2000,0
20250328,163100,12355,2000,2000,2000,2000,0
20250328,163000,12355,2000,2000,2000,2000,0
20250328,162900,12355,2000,2000,2000,2000,0
20250328,162800,12355,2000,2000,2000,2000,0
20250328,162700,12355,2000,2000,2000,2000,0
20250328,162600,12355,2000,2000,2000,2000,0
20250328,162500,12355,2000,2000,2000,2000,0
20250328,162400,12355,2000,2000,2000,2000,0
20250328,162300,12355,2000,2000,2000,2000,0
20250328,162200,12355,2000,2000,2000,2000,0
20250328,162100,12355,2000,2000,2000,2000,0
20250328,162000,12355,2000,2000,2000,2000,0
20250328,161900,12355,2000,2000,2000,2000,0
20250328,161800,12355,2000,2000,2000,2000,0
20250328,161700,12355,2000,2000,2000,2000,0
20250328,161600,12355,2000,2000,2000,2000,0
20250328,161500,12355,2000,2000,2000,2000,0
20250328,161400,12355,2000,2000,2000,2000,0
20250328,161300,12355,2000,2000,2000,2000,0
20250328,161200,12355,2000,2000,2000,2000,0
20250328,161100,12355,2000,2000,2000,2000,5
20250328,161000,12355,2000,2000,2000,2000,0
20250328,160900,12355,2000,2000,2000,2000,0
20250328,160800,12355,2000,2000,2000,2000,0
20250328,160700,12355,2000,2000,2000,2000,0
20250328,160600,12355,2000,2000,2000,2000,0
20250328,160500,12355,2000,2000,2000,2000,0
20250328,160400,12355,2000,2000,2000,2000,0
20250328,160300,12355,2000,2000,2000,2000,0
20250328,160200,12355,2000,2000,2000,2000,0
20250328,160100,12355,2000,2000,2000,2000,0
20250328,160000,12355,2000,2000,2000,2000,0
20250328,155900,12355,2000,2000,2000,2000,0
20250328,155800,12355,2000,2000,2000,2000,0
20250328,155700,12355,2000,2000,2000,2000,0
20250328,155600,12355,2000,2000,2000,2000,0
20250328,155500,12355,2000,2000,2000,2000,0
20250328,155400,12355,2000,2000,2000,2000,0
20250328,155300,12355,2000,2000,2000,2000,0
20250328,155200,12355,2000,2000,2000,2000,0
20250328,155100,12355,2000,2000,2000,2000,0
20250328,155000,12355,2000,2000,2000,2000,0
20250328,154900,12355,2000,2000,2000,2000,0
20250328,154800,12355,2000,2000,2000,2000,0
20250328,154700,12355,2000,2000,2000,2000,0
20250328,154600,12355,2000,2000,2000,2000,0
20250328,154500,12355,2000,2000,2000,2000,0
20250328,154400,12355,2000,2000,2000,2000,0
20250328,154300,12355,2000,2000,2000,2000,0
20250328,154200,12355,2000,2000,2000,2000,0
20250328,154100,12355,2000,2000,2000,2000,5
20250328,154000,12355,2000,2000,2000,2000,0
20250328,153900,12355,2000,2000,2000,2000,0
20250328,153800,12355,2000,2000,2000,2000,0
20250328,153700,12355,2000,2000,2000,2000,0
20250328,153600,12355,2000,2000,2000,2000,0
20250328,153500,12355,2000,2000,2000,2000,0
20250328,153400,12355,2000,2000,2000,2000,0
20250328,153300,12355,2000,2000,2000,2000,0
20250328,153200,12355,2000,2000,2000,2000,0
20250328,153100,12355,2000,2000,2000,2000,0
20250328,153000,12355,2000,2000,2000,2000,5
20250328,152900,2355,2355,2355,2355,2355,0
20250328,152800,2355,2355,2355,2355,2355,0
20250328,152700,2355,2355,2355,2355,2355,0
20250328,152600,2355,2355,2355,2355,2355,0
20250328,152500,2355,2355,2355,2355,2355,0
20250328,152400,2355,2355,2355,2355,2355,0
20250328,152300,2355,2355,2355,2355,2355,0
20250328,152200,2355,2355,2355,2355,2355,0
20250328,152100,2355,2355,2355,2355,2355,0
20250328,152000,2355,2355,2355,2355,2355,0
20250328,151900,2355,2355,2355,2355,2355,0
20250328,151800,2355,2355,2355,2355,2355,0
20250328,151700,2355,2355,2355,2355,2355,0
20250328,151600,2355,2355,2355,2355,2355,0
20250328,151500,2355,2355,2355,2355,2355,0
20250328,151400,2355,2355,2355,2355,2355,0
20250328,151300,2355,2355,2355,2355,2355,0
20250328,151200,2355,2355,2355,2355,2355,0
20250328,151100,2355,2355,2355,2355,2355,0
20250328,151000,2355,2355,2355,2355,2355,0
20250328,150900,2355,2355,2355,2355,2355,0
20250328,150800,2355,2355,2355,2355,2355,0
20250328,150700,2355,2355,2355,2355,2355,0
20250328,150600,2355,2355,2355,2355,2355,0
20250328,150500,2355,2355,2355,2355,2355,0
20250328,150400,2355,2355,2355,2355,2355,0
20250328,150300,2355,2355,2355,2355,2355,0
20250328,150200,2355,2355,2355,2355,2355,0
20250328,150100,2355,2355,2355,2355,2355,0
20250328,150000,2355,2355,2355,2355,2355,0
20250328,145900,2355,2355,2355,2355,2355,0
20250328,145800,2355,2355,2355,2355,2355,0
20250328,145700,2355,2355,2355,2355,2355,0
20250328,145600,2355,2355,2355,2355,2355,0
20250328,145500,2355,2355,2355,2355,2355,0
20250328,145400,2355,2355,2355,2355,2355,0
20250328,145300,2355,2355,2355,2355,2355,0
20250328,145200,2355,2355,2355,2355,2355,0
20250328,145100,2355,2355,2355,2355,2355,0
20250328,145000,2355,2355,2355,2355,2355,0
20250328,144900,2355,2355,2355,2355,2355,0
20250328,144800,2355,2355,2355,2355,2355,0
20250328,144700,2355,2355,2355,2355,2355,0
20250328,144600,2355,2355,2355,2355,2355,0
20250328,144500,2355,2355,2355,2355,2355,0
20250328,144400,2355,2355,2355,2355,2355,0
20250328,144300,2355,2355,2355,2355,2355,0
20250328,144200,2355,2355,2355,2355,2355,0
20250328,144100,2355,2355,2355,2355,2355,0
20250328,144000,2355,2355,2355,2355,2355,0
20250328,143900,2355,2355,2355,2355,2355,0
20250328,143800,2355,2355,2355,2355,2355,0
20250328,143700,2355,2355,2355,2355,2355,0
20250328,143600,2355,2355,2355,2355,2355,0
20250328,143500,2355,2355,2355,2355,2355,0
20250328,143400,2355,2355,2355,2355,2355,0
20250328,143300,2355,2355,2355,2355,2355,0
20250328,143200,2355,2355,2355,2355,2355,0
20250328,143100,2355,2355,2355,2355,2355,0
20250328,143000,2355,2355,2355,2355,2355,0
20250328,142900,2355,2355,2355,2355,2355,0
20250328,142800,2355,2355,2355,2355,2355,0
20250328,142700,2355,2355,2355,2355,2355,0
20250328,142600,2355,2355,2355,2355,2355,0
20250328,142500,2355,2355,2355,2355,2355,0
20250328,142400,2355,2355,2355,2355,2355,0
20250328,142300,2355,2355,2355,2355,2355,0
20250328,142200,2355,2355,2355,2355,2355,0
20250328,142100,2355,2355,2355,2355,2355,0
20250328,142000,2355,2355,2355,2355,2355,0
20250328,141900,2355,2355,2355,2355,2355,0
20250328,141800,2355,2355,2355,2355,2355,0
20250328,141700,2355,2355,2355,2355,2355,0
20250328,141600,2355,2355,2355,2355,2355,0
20250328,141500,2355,2355,2355,2355,2355,0
20250328,141400,2355,2355,2355,2355,2355,0
20250328,141300,2355,2355,2355,2355,2355,0
20250328,141200,2355,2355,2355,2355,2355,0
20250328,141100,2355,2355,2355,2355,2355,0
20250328,141000,2355,2355,2355,2355,2355,0
20250328,140900,2355,2355,2355,2355,2355,0
20250328,140800,2355,2355,2355,2355,2355,0
20250328,140700,2355,2355,2355,2355,2355,0
20250328,140600,2355,2355,2355,2355,2355,0
20250328,140500,2355,2355,2355,2355,2355,0
20250328,140400,2355,2355,2355,2355,2355,0
20250328,140300,2355,2355,2355,2355,2355,0
20250328,140200,2355,2355,2355,2355,2355,0
20250328,140100,2355,2355,2355,2355,2355,0
20250328,140000,2355,2355,2355,2355,2355,0
20250328,135900,2355,2355,2355,2355,2355,0
20250328,135800,2355,2355,2355,2355,2355,0
20250328,135700,2355,2355,2355,2355,2355,0
20250328,135600,2355,2355,2355,2355,2355,0
20250328,135500,2355,2355,2355,2355,2355,0
20250328,135400,2355,2355,2355,2355,2355,0
20250328,135300,2355,2355,2355,2355,2355,0
20250328,135200,2355,2355,2355,2355,2355,0
20250328,135100,2355,2355,2355,2355,2355,0
20250328,135000,2355,2355,2355,2355,2355,0
20250328,134900,2355,2355,2355,2355,2355,0
20250328,134800,2355,2355,2355,2355,2355,0
20250328,134700,2355,2355,2355,2355,2355,0
20250328,134600,2355,2355,2355,2355,2355,0
20250328,134500,2355,2355,2355,2355,2355,0
20250328,134400,2355,2355,2355,2355,2355,0
20250328,134300,2355,2355,2355,2355,2355,0
20250328,134200,2355,2355,2355,2355,2355,0
20250328,134100,2355,2355,2355,2355,2355,0
20250328,134000,2355,2355,2355,2355,2355,0
20250328,133900,2355,2355,2355,2355,2355,0
20250328,133800,2355,2355,2355,2355,2355,0
20250328,133700,2355,2355,2355,2355,2355,0
20250328,133600,2355,2355,2355,2355,2355,0
20250328,133500,2355,2355,2355,2355,2355,0
20250328,133400,2355,2355,2355,2355,2355,0
20250328,133300,2355,2355,2355,2355,2355,0
20250328,133200,2355,2355,2355,2355,2355,0
20250328,133100,2355,2355,2355,2355,2355,0
20250328,133000,2355,2355,2355,2355,2355,0
20250328,132900,2355,2355,2355,2355,2355,0
20250328,132800,2355,2355,2355,2355,2355,0
20250328,132700,2355,2355,2355,2355,2355,0
20250328,132600,2355,2355,2355,2355,2355,0
20250328,132500,2355,2355,2355,2355,2355,0
20250328,132400,2355,2355,2355,2355,2355,0
20250328,132300,2355,2355,2355,2355,2355,0
20250328,132200,2355,2355,2355,2355,2355,0
20250328,132100,2355,2355,2355,2355,2355,0
20250328,132000,2355,2355,2355,2355,2355,0
20250328,131900,2355,2355,2355,2355,2355,0
20250328,131800,2355,2355,2355,2355,2355,0
20250328,131700,2355,2355,2355,2355,2355,0
20250328,131600,2355,2355,2355,2355,2355,0
20250328,131500,2355,2355,2355,2355,2355,0
20250328,131400,2355,2355,2355,2355,2355,0
20250328,131300,2355,2355,2355,2355,2355,0
20250328,131200,2355,2355,2355,2355,2355,0
20250328,131100,2355,2355,2355,2355,2355,0
20250328,131000,2355,2355,2355,2355,2355,0
20250328,130900,2355,2355,2355,2355,2355,0
20250328,130800,2355,2355,2355,2355,2355,0
20250328,130700,2355,2355,2355,2355,2355,0
20250328,130600,2355,2355,2355,2355,2355,0
20250328,130500,2355,2355,2355,2355,2355,0
20250328,130400,2355,2355,2355,2355,2355,0
20250328,130300,2355,2355,2355,2355,2355,0
20250328,130200,2355,2355,2355,2355,2355,0
20250328,130100,2355,2355,2355,2355,2355,0
20250328,130000,2355,2355,2355,2355,2355,0
20250328,125900,2355,2355,2355,2355,2355,0
20250328,125800,2355,2355,2355,2355,2355,0
20250328,125700,2355,2355,2355,2355,2355,0
20250328,125600,2355,2355,2355,2355,2355,0
20250328,125500,2355,2355,2355,2355,2355,0
20250328,125400,2355,2355,2355,2355,2355,0
20250328,125300,2355,2355,2355,2355,2355,0
20250328,125200,2355,2355,2355,2355,2355,0
20250328,125100,2355,2355,2355,2355,2355,0
20250328,125000,2355,2355,2355,2355,2355,0
20250328,124900,2355,2355,2355,2355,2355,0
20250328,124800,2355,2355,2355,2355,2355,0
20250328,124700,2355,2355,2355,2355,2355,0
20250328,124600,2355,2355,2355,2355,2355,0
20250328,124500,2355,2355,2355,2355,2355,0
20250328,124400,2355,2355,2355,2355,2355,0
20250328,124300,2355,2355,2355,2355,2355,0
20250328,124200,2355,2355,2355,2355,2355,0
20250328,124100,2355,2355,2355,2355,2355,0
20250328,124000,2355,2355,2355,2355,2355,0
20250328,123900,2355,2355,2355,2355,2355,0
20250328,123800,2355,2355,2355,2355,2355,0
20250328,123700,2355,2355,2355,2355,2355,0
20250328,123600,2355,2355,2355,2355,2355,0
20250328,123500,2355,2355,2355,2355,2355,0
20250328,123400,2355,2355,2355,2355,2355,0
20250328,123300,2355,2355,2355,2355,2355,0
20250328,123200,2355,2355,2355,2355,2355,0
20250328,123100,2355,2355,2355,2355,2355,0
20250328,123000,2355,2355,2355,2355,2355,0
20250328,122900,2355,2355,2355,2355,2355,0
20250328,122800,2355,2355,2355,2355,2355,0
20250328,122700,2355,2355,2355,2355,2355,0
20250328,122600,2355,2355,2355,2355,2355,0
20250328,122500,2355,2355,2355,2355,2355,0
20250328,122400,2355,2355,2355,2355,2355,0
20250328,122300,2355,2355,2355,2355,2355,0
20250328,122200,2355,2355,2355,2355,2355,0
20250328,122100,2355,2355,2355,2355,2355,0
20250328,122000,2355,2355,2355,2355,2355,0
20250328,121900,2355,2355,2355,2355,2355,0
20250328,121800,2355,2355,2355,2355,2355,0
20250328,121700,2355,2355,2355,2355,2355,0
20250328,121600,2355,2355,2355,2355,2355,0
20250328,121500,2355,2355,2355,2355,2355,0
20250328,121400,2355,2355,2355,2355,2355,0
20250328,121300,2355,2355,2355,2355,2355,0
20250328,121200,2355,2355,2355,2355,2355,0
20250328,121100,2355,2355,2355,2355,2355,0
20250328,121000,2355,2355,2355,2355,2355,0
20250328,120900,2355,2355,2355,2355,2355,0
20250328,120800,2355,2355,2355,2355,2355,0
20250328,120700,2355,2355,2355,2355,2355,0
20250328,120600,2355,2355,2355,2355,2355,0
20250328,120500,2355,2355,2355,2355,2355,0
20250328,120400,2355,2355,2355,2355,2355,0
20250328,120300,2355,2355,2355,2355,2355,0
20250328,120200,2355,2355,2355,2355,2355,0
20250328,120100,2355,2355,2355,2355,2355,0
20250328,120000,2355,2355,2355,2355,2355,0
20250328,115900,2355,2355,2355,2355,2355,0
20250328,115800,2355,2355,2355,2355,2355,0
20250328,115700,2355,2355,2355,2355,2355,0
20250328,115600,2355,2355,2355,2355,2355,0
20250328,115500,2355,2355,2355,2355,2355,0
20250328,115400,2355,2355,2355,2355,2355,0
20250328,115300,2355,2355,2355,2355,2355,0
20250328,115200,2355,2355,2355,2355,2355,0
20250328,115100,2355,2355,2355,2355,2355,0
20250328,115000,2355,2355,2355,2355,2355,0
20250328,114900,2355,2355,2355,2355,2355,0
20250328,114800,2355,2355,2355,2355,2355,0
20250328,114700,2355,2355,2355,2355,2355,0
20250328,114600,2355,2355,2355,2355,2355,0
20250328,114500,2355,2355,2355,2355,2355,0
20250328,114400,2355,2355,2355,2355,2355,0
20250328,114300,2355,2355,2355,2355,2355,0
20250328,114200,2355,2355,2355,2355,2355,0
20250328,114100,2355,2355,2355,2355,2355,0
20250328,114000,2355,2355,2355,2355,2355,0
20250328,113900,2355,2355,2355,2355,2355,0
20250328,113800,2355,2355,2355,2355,2355,0
20250328,113700,2355,2355,2355,2355,2355,0
20250328,113600,2355,2355,2355,2355,2355,0
20250328,113500,2355,2355,2355,2355,2355,0
20250328,113400,2355,2355,2355,2355,2355,0
20250328,113300,2355,2355,2355,2355,2355,0
20250328,113200,2355,2355,2355,2355,2355,0
20250328,113100,2355,2355,2355,2355,2355,0
20250328,113000,2355,2355,2355,2355,2355,0
20250328,112900,2355,2355,2355,2355,2355,0
20250328,112800,2355,2355,2355,2355,2355,0
20250328,112700,2355,2355,2355,2355,2355,0
20250328,112600,2355,2355,2355,2355,2355,0
20250328,112500,2355,2355,2355,2355,2355,0
20250328,112400,2355,2355,2355,2355,2355,0
20250328,112300,2355,2355,2355,2355,2355,0
20250328,112200,2355,2355,2355,2355,2355,0
20250328,112100,2355,2355,2355,2355,2355,0
20250328,112000,2355,2355,2355,2355,2355,0
20250328,111900,2355,2355,2355,2355,2355,0
20250328,111800,2355,2355,2355,2355,2355,0
20250328,111700,2355,2355,2355,2355,2355,0
20250328,111600,2355,2355,2355,2355,2355,0
20250328,111500,2355,2355,2355,2355,2355,0
20250328,111400,2355,2355,2355,2355,2355,0
20250328,111300,2355,2355,2355,2355,2355,0
20250328,111200,2355,2355,2355,2355,2355,0
20250328,111100,2355,2355,2355,2355,2355,0
20250328,111000,2355,2355,2355,2355,2355,0
20250328,110900,2355,2355,2355,2355,2355,0
20250328,110800,2355,2355,2355,2355,2355,0
20250328,110700,2355,2355,2355,2355,2355,0
20250328,110600,2355,2355,2355,2355,2355,0
20250328,110500,2355,2355,2355,2355,2355,0
20250328,110400,2355,2355,2355,2355,2355,0
20250328,110300,2355,2355,2355,2355,2355,0
20250328,110200,2355,2355,2355,2355,2355,0
20250328,110100,2355,2355,2355,2355,2355,0
20250328,110000,2355,2355,2355,2355,2355,0
20250328,105900,2355,2355,2355,2355,2355,0
20250328,105800,2355,2355,2355,2355,2355,0
20250328,105700,2355,2355,2355,2355,2355,0
20250328,105600,2355,2355,2355,2355,2355,0
20250328,105500,2355,2355,2355,2355,2355,0
20250328,105400,2355,2355,2355,2355,2355,0
20250328,105300,2355,2355,2355,2355,2355,0
20250328,105200,2355,2355,2355,2355,2355,0
20250328,105100,2355,2355,2355,2355,2355,0
20250328,105000,2355,2355,2355,2355,2355,0
20250328,104900,2355,2355,2355,2355,2355,0
20250328,104800,2355,2355,2355,2355,2355,0
20250328,104700,2355,2355,2355,2355,2355,0
20250328,104600,2355,2355,2355,2355,2355,0
20250328,104500,2355,2355,2355,2355,2355,0
20250328,104400,2355,2355,2355,2355,2355,0
20250328,104300,2355,2355,2355,2355,2355,0
20250328,104200,2355,2355,2355,2355,2355,0
20250328,104100,2355,2355,2355,2355,2355,0
20250328,104000,2355,2355,2355,2355,2355,0
20250328,103900,2355,2355,2355,2355,2355,0
20250328,103800,2355,2355,2355,2355,2355,0
20250328,103700,2355,2355,2355,2355,2355,0
20250328,103600,2355,2355,2355,2355,2355,0
20250328,103500,2355,2355,2355,2355,2355,0
20250328,103400,2355,2355,2355,2355,2355,0
20250328,103300,2355,2355,2355,2355,2355,0
20250328,103200,2355,2355,2355,2355,2355,0
20250328,103100,2355,2355,2355,2355,2355,0
20250328,103000,2355,2355,2355,2355,2355,0
20250328,102900,2355,2355,2355,2355,2355,0
20250328,102800,2355,2355,2355,2355,2355,0
20250328,102700,2355,2355,2355,2355,2355,0
20250328,102600,2355,2355,2355,2355,2355,0
20250328,102500,2355,2355,2355,2355,2355,0
20250328,102400,2355,2355,2355,2355,2355,0
20250328,102300,2355,2355,2355,2355,2355,0
20250328,102200,2355,2355,2355,2355,2355,0
20250328,102100,2355,2355,2355,2355,2355,0
20250328,102000,2355,2355,2355,2355,2355,0
20250328,101900,2355,2355,2355,2355,2355,0
20250328,101800,2355,2355,2355,2355,2355,0
20250328,101700,2355,2355,2355,2355,2355,0
20250328,101600,2355,2355,2355,2355,2355,0
20250328,101500,2355,2355,2355,2355,2355,0
20250328,101400,2355,2355,2355,2355,2355,0
20250328,101300,2355,2355,2355,2355,2355,0
20250328,101200,2355,2355,2355,2355,2355,0
20250328,101100,2355,2355,2355,2355,2355,0
20250328,101000,2355,2355,2355,2355,2355,0
20250328,100900,2355,2355,2355,2355,2355,0
20250328,100800,2355,2355,2355,2355,2355,0
20250328,100700,2355,2355,2355,2355,2355,0
20250328,100600,2355,2355,2355,2355,2355,0
20250328,100500,2355,2355,2355,2355,2355,0
20250328,100400,2355,2355,2355,2355,2355,0
20250328,100300,2355,2355,2355,2355,2355,0
20250328,100200,2355,2355,2355,2355,2355,0
20250328,100100,2355,2355,2355,2355,2355,0
20250328,100000,2355,2355,2355,2355,2355,0
20250328,095900,2355,2355,2355,2355,2355,0
20250328,095800,2355,2355,2355,2355,2355,0
20250328,095700,2355,2355,2355,2355,2355,0
20250328,095600,2355,2355,2355,2355,2355,0
20250328,095500,2355,2355,2355,2355,2355,0
20250328,095400,2355,2355,2355,2355,2355,0
20250328,095300,2355,2355,2355,2355,2355,0
20250328,095200,2355,2355,2355,2355,2355,0
20250328,095100,2355,2355,2355,2355,2355,0
20250328,095000,2355,2355,2355,2355,2355,0
20250328,094900,2355,2355,2355,2355,2355,0
20250328,094800,2355,2355,2355,2355,2355,0
20250328,094700,2355,2355,2355,2355,2355,0
20250328,094600,2355,2355,2355,2355,2355,0
20250328,094500,2355,2355,2355,2355,2355,0
20250328,094400,2355,2355,2355,2355,2355,0
20250328,094300,2355,2355,2355,2355,2355,0
20250328,094200,2355,2355,2355,2355,2355,0
20250328,094100,2355,2355,2355,2355,2355,0
20250328,094000,2355,2355,2355,2355,2355,0
20250328,093900,2355,2355,2355,2355,2355,0
20250328,093800,2355,2355,2355,2355,2355,0
20250328,093700,2355,2355,2355,2355,2355,0
20250328,093600,2355,2355,2355,2355,2355,0
20250328,093500,2355,2355,2355,2355,2355,0
20250328,093400,2355,2355,2355,2355,2355,0
20250328,093300,2355,2355,2355,2355,2355,0
20250328,093200,2355,2355,2355,2355,2355,0
20250328,093100,2355,2355,2355,2355,2355,0
20250328,093000,2355,2355,2355,2355,2355,0
20250328,092900,2355,2355,2355,2355,2355,0
20250328,092800,2355,2355,2355,2355,2355,0
20250328,092700,2355,2355,2355,2355,2355,0
20250328,092600,2355,2355,2355,2355,2355,0
20250328,092500,2355,2355,2355,2355,2355,0
20250328,092400,2355,2355,2355,2355,2355,0
20250328,092300,2355,2355,2355,2355,2355,0
20250328,092200,2355,2355,2355,2355,2355,0
20250328,092100,2355,2355,2355,2355,2355,0
20250328,092000,2355,2355,2355,2355,2355,0
20250328,091900,2355,2355,2355,2355,2355,0
20250328,091800,2355,2355,2355,2355,2355,0
20250328,091700,2355,2355,2355,2355,2355,0
20250328,091600,2355,2355,2355,2355,2355,0
20250328,091500,2355,2355,2355,2355,2355,0
20250328,091400,2355,2355,2355,2355,2355,0
20250328,091300,2355,2355,2355,2355,2355,0
20250328,091200,2355,2355,2355,2355,2355,0
20250328,091100,2355,2355,2355,2355,2355,0
20250328,091000,2355,2355,2355,2355,2355,0
20250328,090900,2355,2355,2355,2355,2355,0
20250328,090800,2355,2355,2355,2355,2355,0
20250328,090700,2355,2355,2355,2355,2355,0
20250328,090600,2355,2355,2355,2355,2355,0
20250328,090500,2355,2355,2355,2355,2355,0
20250328,090400,2355,2355,2355,2355,2355,0
20250328,090300,2355,2355,2355,2355,2355,0
20250328,090200,2355,2355,2355,2355,2355,0
20250328,090100,2355,2355,2355,2355,2355,0
20250328,090000,2355,2355,2355,2355,2355,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250328 214100 12355 2000 2000 2000 2000 5
3 20250328 214000 12355 2000 2000 2000 2000 0
4 20250328 213900 12355 2000 2000 2000 2000 0
5 20250328 213800 12355 2000 2000 2000 2000 0
6 20250328 213700 12355 2000 2000 2000 2000 0
7 20250328 213600 12355 2000 2000 2000 2000 0
8 20250328 213500 12355 2000 2000 2000 2000 0
9 20250328 213400 12355 2000 2000 2000 2000 0
10 20250328 213300 12355 2000 2000 2000 2000 0
11 20250328 213200 12355 2000 2000 2000 2000 0
12 20250328 213100 12355 2000 2000 2000 2000 0
13 20250328 213000 12355 2000 2000 2000 2000 0
14 20250328 212900 12355 2000 2000 2000 2000 0
15 20250328 212800 12355 2000 2000 2000 2000 0
16 20250328 212700 12355 2000 2000 2000 2000 0
17 20250328 212600 12355 2000 2000 2000 2000 0
18 20250328 212500 12355 2000 2000 2000 2000 0
19 20250328 212400 12355 2000 2000 2000 2000 0
20 20250328 212300 12355 2000 2000 2000 2000 0
21 20250328 212200 12355 2000 2000 2000 2000 0
22 20250328 212100 12355 2000 2000 2000 2000 0
23 20250328 212000 12355 2000 2000 2000 2000 0
24 20250328 211900 12355 2000 2000 2000 2000 0
25 20250328 211800 12355 2000 2000 2000 2000 0
26 20250328 211700 12355 2000 2000 2000 2000 0
27 20250328 211600 12355 2000 2000 2000 2000 0
28 20250328 211500 12355 2000 2000 2000 2000 0
29 20250328 211400 12355 2000 2000 2000 2000 0
30 20250328 211300 12355 2000 2000 2000 2000 0
31 20250328 211200 12355 2000 2000 2000 2000 0
32 20250328 211100 12355 2000 2000 2000 2000 5
33 20250328 211000 12355 2000 2000 2000 2000 0
34 20250328 210900 12355 2000 2000 2000 2000 0
35 20250328 210800 12355 2000 2000 2000 2000 0
36 20250328 210700 12355 2000 2000 2000 2000 0
37 20250328 210600 12355 2000 2000 2000 2000 0
38 20250328 210500 12355 2000 2000 2000 2000 0
39 20250328 210400 12355 2000 2000 2000 2000 0
40 20250328 210300 12355 2000 2000 2000 2000 0
41 20250328 210200 12355 2000 2000 2000 2000 0
42 20250328 210100 12355 2000 2000 2000 2000 0
43 20250328 210000 12355 2000 2000 2000 2000 0
44 20250328 205900 12355 2000 2000 2000 2000 0
45 20250328 205800 12355 2000 2000 2000 2000 0
46 20250328 205700 12355 2000 2000 2000 2000 0
47 20250328 205600 12355 2000 2000 2000 2000 0
48 20250328 205500 12355 2000 2000 2000 2000 0
49 20250328 205400 12355 2000 2000 2000 2000 0
50 20250328 205300 12355 2000 2000 2000 2000 0
51 20250328 205200 12355 2000 2000 2000 2000 0
52 20250328 205100 12355 2000 2000 2000 2000 0
53 20250328 205000 12355 2000 2000 2000 2000 0
54 20250328 204900 12355 2000 2000 2000 2000 0
55 20250328 204800 12355 2000 2000 2000 2000 0
56 20250328 204700 12355 2000 2000 2000 2000 0
57 20250328 204600 12355 2000 2000 2000 2000 0
58 20250328 204500 12355 2000 2000 2000 2000 0
59 20250328 204400 12355 2000 2000 2000 2000 0
60 20250328 204300 12355 2000 2000 2000 2000 0
61 20250328 204200 12355 2000 2000 2000 2000 0
62 20250328 204100 12355 2000 2000 2000 2000 5
63 20250328 204000 12355 2000 2000 2000 2000 0
64 20250328 203900 12355 2000 2000 2000 2000 0
65 20250328 203800 12355 2000 2000 2000 2000 0
66 20250328 203700 12355 2000 2000 2000 2000 0
67 20250328 203600 12355 2000 2000 2000 2000 0
68 20250328 203500 12355 2000 2000 2000 2000 0
69 20250328 203400 12355 2000 2000 2000 2000 0
70 20250328 203300 12355 2000 2000 2000 2000 0
71 20250328 203200 12355 2000 2000 2000 2000 0
72 20250328 203100 12355 2000 2000 2000 2000 0
73 20250328 203000 12355 2000 2000 2000 2000 0
74 20250328 202900 12355 2000 2000 2000 2000 0
75 20250328 202800 12355 2000 2000 2000 2000 0
76 20250328 202700 12355 2000 2000 2000 2000 0
77 20250328 202600 12355 2000 2000 2000 2000 0
78 20250328 202500 12355 2000 2000 2000 2000 0
79 20250328 202400 12355 2000 2000 2000 2000 0
80 20250328 202300 12355 2000 2000 2000 2000 0
81 20250328 202200 12355 2000 2000 2000 2000 0
82 20250328 202100 12355 2000 2000 2000 2000 0
83 20250328 202000 12355 2000 2000 2000 2000 0
84 20250328 201900 12355 2000 2000 2000 2000 0
85 20250328 201800 12355 2000 2000 2000 2000 0
86 20250328 201700 12355 2000 2000 2000 2000 0
87 20250328 201600 12355 2000 2000 2000 2000 0
88 20250328 201500 12355 2000 2000 2000 2000 0
89 20250328 201400 12355 2000 2000 2000 2000 0
90 20250328 201300 12355 2000 2000 2000 2000 0
91 20250328 201200 12355 2000 2000 2000 2000 0
92 20250328 201100 12355 2000 2000 2000 2000 5
93 20250328 201000 12355 2000 2000 2000 2000 0
94 20250328 200900 12355 2000 2000 2000 2000 0
95 20250328 200800 12355 2000 2000 2000 2000 0
96 20250328 200700 12355 2000 2000 2000 2000 0
97 20250328 200600 12355 2000 2000 2000 2000 0
98 20250328 200500 12355 2000 2000 2000 2000 0
99 20250328 200400 12355 2000 2000 2000 2000 0
100 20250328 200300 12355 2000 2000 2000 2000 0
101 20250328 200200 12355 2000 2000 2000 2000 0
102 20250328 200100 12355 2000 2000 2000 2000 0
103 20250328 200000 12355 2000 2000 2000 2000 0
104 20250328 195900 12355 2000 2000 2000 2000 0
105 20250328 195800 12355 2000 2000 2000 2000 0
106 20250328 195700 12355 2000 2000 2000 2000 0
107 20250328 195600 12355 2000 2000 2000 2000 0
108 20250328 195500 12355 2000 2000 2000 2000 0
109 20250328 195400 12355 2000 2000 2000 2000 0
110 20250328 195300 12355 2000 2000 2000 2000 0
111 20250328 195200 12355 2000 2000 2000 2000 0
112 20250328 195100 12355 2000 2000 2000 2000 0
113 20250328 195000 12355 2000 2000 2000 2000 0
114 20250328 194900 12355 2000 2000 2000 2000 0
115 20250328 194800 12355 2000 2000 2000 2000 0
116 20250328 194700 12355 2000 2000 2000 2000 0
117 20250328 194600 12355 2000 2000 2000 2000 0
118 20250328 194500 12355 2000 2000 2000 2000 0
119 20250328 194400 12355 2000 2000 2000 2000 0
120 20250328 194300 12355 2000 2000 2000 2000 0
121 20250328 194200 12355 2000 2000 2000 2000 0
122 20250328 194100 12355 2000 2000 2000 2000 5
123 20250328 194000 12355 2000 2000 2000 2000 0
124 20250328 193900 12355 2000 2000 2000 2000 0
125 20250328 193800 12355 2000 2000 2000 2000 0
126 20250328 193700 12355 2000 2000 2000 2000 0
127 20250328 193600 12355 2000 2000 2000 2000 0
128 20250328 193500 12355 2000 2000 2000 2000 0
129 20250328 193400 12355 2000 2000 2000 2000 0
130 20250328 193300 12355 2000 2000 2000 2000 0
131 20250328 193200 12355 2000 2000 2000 2000 0
132 20250328 193100 12355 2000 2000 2000 2000 0
133 20250328 193000 12355 2000 2000 2000 2000 0
134 20250328 192900 12355 2000 2000 2000 2000 0
135 20250328 192800 12355 2000 2000 2000 2000 0
136 20250328 192700 12355 2000 2000 2000 2000 0
137 20250328 192600 12355 2000 2000 2000 2000 0
138 20250328 192500 12355 2000 2000 2000 2000 0
139 20250328 192400 12355 2000 2000 2000 2000 0
140 20250328 192300 12355 2000 2000 2000 2000 0
141 20250328 192200 12355 2000 2000 2000 2000 0
142 20250328 192100 12355 2000 2000 2000 2000 0
143 20250328 192000 12355 2000 2000 2000 2000 0
144 20250328 191900 12355 2000 2000 2000 2000 0
145 20250328 191800 12355 2000 2000 2000 2000 0
146 20250328 191700 12355 2000 2000 2000 2000 0
147 20250328 191600 12355 2000 2000 2000 2000 0
148 20250328 191500 12355 2000 2000 2000 2000 0
149 20250328 191400 12355 2000 2000 2000 2000 0
150 20250328 191300 12355 2000 2000 2000 2000 0
151 20250328 191200 12355 2000 2000 2000 2000 0
152 20250328 191100 12355 2000 2000 2000 2000 5
153 20250328 191000 12355 2000 2000 2000 2000 0
154 20250328 190900 12355 2000 2000 2000 2000 0
155 20250328 190800 12355 2000 2000 2000 2000 0
156 20250328 190700 12355 2000 2000 2000 2000 0
157 20250328 190600 12355 2000 2000 2000 2000 0
158 20250328 190500 12355 2000 2000 2000 2000 0
159 20250328 190400 12355 2000 2000 2000 2000 0
160 20250328 190300 12355 2000 2000 2000 2000 0
161 20250328 190200 12355 2000 2000 2000 2000 0
162 20250328 190100 12355 2000 2000 2000 2000 0
163 20250328 190000 12355 2000 2000 2000 2000 0
164 20250328 185900 12355 2000 2000 2000 2000 0
165 20250328 185800 12355 2000 2000 2000 2000 0
166 20250328 185700 12355 2000 2000 2000 2000 0
167 20250328 185600 12355 2000 2000 2000 2000 0
168 20250328 185500 12355 2000 2000 2000 2000 0
169 20250328 185400 12355 2000 2000 2000 2000 0
170 20250328 185300 12355 2000 2000 2000 2000 0
171 20250328 185200 12355 2000 2000 2000 2000 0
172 20250328 185100 12355 2000 2000 2000 2000 0
173 20250328 185000 12355 2000 2000 2000 2000 0
174 20250328 184900 12355 2000 2000 2000 2000 0
175 20250328 184800 12355 2000 2000 2000 2000 0
176 20250328 184700 12355 2000 2000 2000 2000 0
177 20250328 184600 12355 2000 2000 2000 2000 0
178 20250328 184500 12355 2000 2000 2000 2000 0
179 20250328 184400 12355 2000 2000 2000 2000 0
180 20250328 184300 12355 2000 2000 2000 2000 0
181 20250328 184200 12355 2000 2000 2000 2000 0
182 20250328 184100 12355 2000 2000 2000 2000 5
183 20250328 184000 12355 2000 2000 2000 2000 0
184 20250328 183900 12355 2000 2000 2000 2000 0
185 20250328 183800 12355 2000 2000 2000 2000 0
186 20250328 183700 12355 2000 2000 2000 2000 0
187 20250328 183600 12355 2000 2000 2000 2000 0
188 20250328 183500 12355 2000 2000 2000 2000 0
189 20250328 183400 12355 2000 2000 2000 2000 0
190 20250328 183300 12355 2000 2000 2000 2000 0
191 20250328 183200 12355 2000 2000 2000 2000 0
192 20250328 183100 12355 2000 2000 2000 2000 0
193 20250328 183000 12355 2000 2000 2000 2000 0
194 20250328 182900 12355 2000 2000 2000 2000 0
195 20250328 182800 12355 2000 2000 2000 2000 0
196 20250328 182700 12355 2000 2000 2000 2000 0
197 20250328 182600 12355 2000 2000 2000 2000 0
198 20250328 182500 12355 2000 2000 2000 2000 0
199 20250328 182400 12355 2000 2000 2000 2000 0
200 20250328 182300 12355 2000 2000 2000 2000 0
201 20250328 182200 12355 2000 2000 2000 2000 0
202 20250328 182100 12355 2000 2000 2000 2000 0
203 20250328 182000 12355 2000 2000 2000 2000 0
204 20250328 181900 12355 2000 2000 2000 2000 0
205 20250328 181800 12355 2000 2000 2000 2000 0
206 20250328 181700 12355 2000 2000 2000 2000 0
207 20250328 181600 12355 2000 2000 2000 2000 0
208 20250328 181500 12355 2000 2000 2000 2000 0
209 20250328 181400 12355 2000 2000 2000 2000 0
210 20250328 181300 12355 2000 2000 2000 2000 0
211 20250328 181200 12355 2000 2000 2000 2000 0
212 20250328 181100 12355 2000 2000 2000 2000 5
213 20250328 181000 12355 2000 2000 2000 2000 0
214 20250328 180900 12355 2000 2000 2000 2000 0
215 20250328 180800 12355 2000 2000 2000 2000 0
216 20250328 180700 12355 2000 2000 2000 2000 0
217 20250328 180600 12355 2000 2000 2000 2000 0
218 20250328 180500 12355 2000 2000 2000 2000 0
219 20250328 180400 12355 2000 2000 2000 2000 0
220 20250328 180300 12355 2000 2000 2000 2000 0
221 20250328 180200 12355 2000 2000 2000 2000 0
222 20250328 180100 12355 2000 2000 2000 2000 0
223 20250328 180000 12355 2000 2000 2000 2000 0
224 20250328 175900 12355 2000 2000 2000 2000 0
225 20250328 175800 12355 2000 2000 2000 2000 0
226 20250328 175700 12355 2000 2000 2000 2000 0
227 20250328 175600 12355 2000 2000 2000 2000 0
228 20250328 175500 12355 2000 2000 2000 2000 0
229 20250328 175400 12355 2000 2000 2000 2000 0
230 20250328 175300 12355 2000 2000 2000 2000 0
231 20250328 175200 12355 2000 2000 2000 2000 0
232 20250328 175100 12355 2000 2000 2000 2000 0
233 20250328 175000 12355 2000 2000 2000 2000 0
234 20250328 174900 12355 2000 2000 2000 2000 0
235 20250328 174800 12355 2000 2000 2000 2000 0
236 20250328 174700 12355 2000 2000 2000 2000 0
237 20250328 174600 12355 2000 2000 2000 2000 0
238 20250328 174500 12355 2000 2000 2000 2000 0
239 20250328 174400 12355 2000 2000 2000 2000 0
240 20250328 174300 12355 2000 2000 2000 2000 0
241 20250328 174200 12355 2000 2000 2000 2000 0
242 20250328 174100 12355 2000 2000 2000 2000 5
243 20250328 174000 12355 2000 2000 2000 2000 0
244 20250328 173900 12355 2000 2000 2000 2000 0
245 20250328 173800 12355 2000 2000 2000 2000 0
246 20250328 173700 12355 2000 2000 2000 2000 0
247 20250328 173600 12355 2000 2000 2000 2000 0
248 20250328 173500 12355 2000 2000 2000 2000 0
249 20250328 173400 12355 2000 2000 2000 2000 0
250 20250328 173300 12355 2000 2000 2000 2000 0
251 20250328 173200 12355 2000 2000 2000 2000 0
252 20250328 173100 12355 2000 2000 2000 2000 0
253 20250328 173000 12355 2000 2000 2000 2000 0
254 20250328 172900 12355 2000 2000 2000 2000 0
255 20250328 172800 12355 2000 2000 2000 2000 0
256 20250328 172700 12355 2000 2000 2000 2000 0
257 20250328 172600 12355 2000 2000 2000 2000 0
258 20250328 172500 12355 2000 2000 2000 2000 0
259 20250328 172400 12355 2000 2000 2000 2000 0
260 20250328 172300 12355 2000 2000 2000 2000 0
261 20250328 172200 12355 2000 2000 2000 2000 0
262 20250328 172100 12355 2000 2000 2000 2000 0
263 20250328 172000 12355 2000 2000 2000 2000 0
264 20250328 171900 12355 2000 2000 2000 2000 0
265 20250328 171800 12355 2000 2000 2000 2000 0
266 20250328 171700 12355 2000 2000 2000 2000 0
267 20250328 171600 12355 2000 2000 2000 2000 0
268 20250328 171500 12355 2000 2000 2000 2000 0
269 20250328 171400 12355 2000 2000 2000 2000 0
270 20250328 171300 12355 2000 2000 2000 2000 0
271 20250328 171200 12355 2000 2000 2000 2000 0
272 20250328 171100 12355 2000 2000 2000 2000 5
273 20250328 171000 12355 2000 2000 2000 2000 0
274 20250328 170900 12355 2000 2000 2000 2000 0
275 20250328 170800 12355 2000 2000 2000 2000 0
276 20250328 170700 12355 2000 2000 2000 2000 0
277 20250328 170600 12355 2000 2000 2000 2000 0
278 20250328 170500 12355 2000 2000 2000 2000 0
279 20250328 170400 12355 2000 2000 2000 2000 0
280 20250328 170300 12355 2000 2000 2000 2000 0
281 20250328 170200 12355 2000 2000 2000 2000 0
282 20250328 170100 12355 2000 2000 2000 2000 0
283 20250328 170000 12355 2000 2000 2000 2000 0
284 20250328 165900 12355 2000 2000 2000 2000 0
285 20250328 165800 12355 2000 2000 2000 2000 0
286 20250328 165700 12355 2000 2000 2000 2000 0
287 20250328 165600 12355 2000 2000 2000 2000 0
288 20250328 165500 12355 2000 2000 2000 2000 0
289 20250328 165400 12355 2000 2000 2000 2000 0
290 20250328 165300 12355 2000 2000 2000 2000 0
291 20250328 165200 12355 2000 2000 2000 2000 0
292 20250328 165100 12355 2000 2000 2000 2000 0
293 20250328 165000 12355 2000 2000 2000 2000 0
294 20250328 164900 12355 2000 2000 2000 2000 0
295 20250328 164800 12355 2000 2000 2000 2000 0
296 20250328 164700 12355 2000 2000 2000 2000 0
297 20250328 164600 12355 2000 2000 2000 2000 0
298 20250328 164500 12355 2000 2000 2000 2000 0
299 20250328 164400 12355 2000 2000 2000 2000 0
300 20250328 164300 12355 2000 2000 2000 2000 0
301 20250328 164200 12355 2000 2000 2000 2000 0
302 20250328 164100 12355 2000 2000 2000 2000 5
303 20250328 164000 12355 2000 2000 2000 2000 0
304 20250328 163900 12355 2000 2000 2000 2000 0
305 20250328 163800 12355 2000 2000 2000 2000 0
306 20250328 163700 12355 2000 2000 2000 2000 0
307 20250328 163600 12355 2000 2000 2000 2000 0
308 20250328 163500 12355 2000 2000 2000 2000 0
309 20250328 163400 12355 2000 2000 2000 2000 0
310 20250328 163300 12355 2000 2000 2000 2000 0
311 20250328 163200 12355 2000 2000 2000 2000 0
312 20250328 163100 12355 2000 2000 2000 2000 0
313 20250328 163000 12355 2000 2000 2000 2000 0
314 20250328 162900 12355 2000 2000 2000 2000 0
315 20250328 162800 12355 2000 2000 2000 2000 0
316 20250328 162700 12355 2000 2000 2000 2000 0
317 20250328 162600 12355 2000 2000 2000 2000 0
318 20250328 162500 12355 2000 2000 2000 2000 0
319 20250328 162400 12355 2000 2000 2000 2000 0
320 20250328 162300 12355 2000 2000 2000 2000 0
321 20250328 162200 12355 2000 2000 2000 2000 0
322 20250328 162100 12355 2000 2000 2000 2000 0
323 20250328 162000 12355 2000 2000 2000 2000 0
324 20250328 161900 12355 2000 2000 2000 2000 0
325 20250328 161800 12355 2000 2000 2000 2000 0
326 20250328 161700 12355 2000 2000 2000 2000 0
327 20250328 161600 12355 2000 2000 2000 2000 0
328 20250328 161500 12355 2000 2000 2000 2000 0
329 20250328 161400 12355 2000 2000 2000 2000 0
330 20250328 161300 12355 2000 2000 2000 2000 0
331 20250328 161200 12355 2000 2000 2000 2000 0
332 20250328 161100 12355 2000 2000 2000 2000 5
333 20250328 161000 12355 2000 2000 2000 2000 0
334 20250328 160900 12355 2000 2000 2000 2000 0
335 20250328 160800 12355 2000 2000 2000 2000 0
336 20250328 160700 12355 2000 2000 2000 2000 0
337 20250328 160600 12355 2000 2000 2000 2000 0
338 20250328 160500 12355 2000 2000 2000 2000 0
339 20250328 160400 12355 2000 2000 2000 2000 0
340 20250328 160300 12355 2000 2000 2000 2000 0
341 20250328 160200 12355 2000 2000 2000 2000 0
342 20250328 160100 12355 2000 2000 2000 2000 0
343 20250328 160000 12355 2000 2000 2000 2000 0
344 20250328 155900 12355 2000 2000 2000 2000 0
345 20250328 155800 12355 2000 2000 2000 2000 0
346 20250328 155700 12355 2000 2000 2000 2000 0
347 20250328 155600 12355 2000 2000 2000 2000 0
348 20250328 155500 12355 2000 2000 2000 2000 0
349 20250328 155400 12355 2000 2000 2000 2000 0
350 20250328 155300 12355 2000 2000 2000 2000 0
351 20250328 155200 12355 2000 2000 2000 2000 0
352 20250328 155100 12355 2000 2000 2000 2000 0
353 20250328 155000 12355 2000 2000 2000 2000 0
354 20250328 154900 12355 2000 2000 2000 2000 0
355 20250328 154800 12355 2000 2000 2000 2000 0
356 20250328 154700 12355 2000 2000 2000 2000 0
357 20250328 154600 12355 2000 2000 2000 2000 0
358 20250328 154500 12355 2000 2000 2000 2000 0
359 20250328 154400 12355 2000 2000 2000 2000 0
360 20250328 154300 12355 2000 2000 2000 2000 0
361 20250328 154200 12355 2000 2000 2000 2000 0
362 20250328 154100 12355 2000 2000 2000 2000 5
363 20250328 154000 12355 2000 2000 2000 2000 0
364 20250328 153900 12355 2000 2000 2000 2000 0
365 20250328 153800 12355 2000 2000 2000 2000 0
366 20250328 153700 12355 2000 2000 2000 2000 0
367 20250328 153600 12355 2000 2000 2000 2000 0
368 20250328 153500 12355 2000 2000 2000 2000 0
369 20250328 153400 12355 2000 2000 2000 2000 0
370 20250328 153300 12355 2000 2000 2000 2000 0
371 20250328 153200 12355 2000 2000 2000 2000 0
372 20250328 153100 12355 2000 2000 2000 2000 0
373 20250328 153000 12355 2000 2000 2000 2000 5
374 20250328 152900 2355 2355 2355 2355 2355 0
375 20250328 152800 2355 2355 2355 2355 2355 0
376 20250328 152700 2355 2355 2355 2355 2355 0
377 20250328 152600 2355 2355 2355 2355 2355 0
378 20250328 152500 2355 2355 2355 2355 2355 0
379 20250328 152400 2355 2355 2355 2355 2355 0
380 20250328 152300 2355 2355 2355 2355 2355 0
381 20250328 152200 2355 2355 2355 2355 2355 0
382 20250328 152100 2355 2355 2355 2355 2355 0
383 20250328 152000 2355 2355 2355 2355 2355 0
384 20250328 151900 2355 2355 2355 2355 2355 0
385 20250328 151800 2355 2355 2355 2355 2355 0
386 20250328 151700 2355 2355 2355 2355 2355 0
387 20250328 151600 2355 2355 2355 2355 2355 0
388 20250328 151500 2355 2355 2355 2355 2355 0
389 20250328 151400 2355 2355 2355 2355 2355 0
390 20250328 151300 2355 2355 2355 2355 2355 0
391 20250328 151200 2355 2355 2355 2355 2355 0
392 20250328 151100 2355 2355 2355 2355 2355 0
393 20250328 151000 2355 2355 2355 2355 2355 0
394 20250328 150900 2355 2355 2355 2355 2355 0
395 20250328 150800 2355 2355 2355 2355 2355 0
396 20250328 150700 2355 2355 2355 2355 2355 0
397 20250328 150600 2355 2355 2355 2355 2355 0
398 20250328 150500 2355 2355 2355 2355 2355 0
399 20250328 150400 2355 2355 2355 2355 2355 0
400 20250328 150300 2355 2355 2355 2355 2355 0
401 20250328 150200 2355 2355 2355 2355 2355 0
402 20250328 150100 2355 2355 2355 2355 2355 0
403 20250328 150000 2355 2355 2355 2355 2355 0
404 20250328 145900 2355 2355 2355 2355 2355 0
405 20250328 145800 2355 2355 2355 2355 2355 0
406 20250328 145700 2355 2355 2355 2355 2355 0
407 20250328 145600 2355 2355 2355 2355 2355 0
408 20250328 145500 2355 2355 2355 2355 2355 0
409 20250328 145400 2355 2355 2355 2355 2355 0
410 20250328 145300 2355 2355 2355 2355 2355 0
411 20250328 145200 2355 2355 2355 2355 2355 0
412 20250328 145100 2355 2355 2355 2355 2355 0
413 20250328 145000 2355 2355 2355 2355 2355 0
414 20250328 144900 2355 2355 2355 2355 2355 0
415 20250328 144800 2355 2355 2355 2355 2355 0
416 20250328 144700 2355 2355 2355 2355 2355 0
417 20250328 144600 2355 2355 2355 2355 2355 0
418 20250328 144500 2355 2355 2355 2355 2355 0
419 20250328 144400 2355 2355 2355 2355 2355 0
420 20250328 144300 2355 2355 2355 2355 2355 0
421 20250328 144200 2355 2355 2355 2355 2355 0
422 20250328 144100 2355 2355 2355 2355 2355 0
423 20250328 144000 2355 2355 2355 2355 2355 0
424 20250328 143900 2355 2355 2355 2355 2355 0
425 20250328 143800 2355 2355 2355 2355 2355 0
426 20250328 143700 2355 2355 2355 2355 2355 0
427 20250328 143600 2355 2355 2355 2355 2355 0
428 20250328 143500 2355 2355 2355 2355 2355 0
429 20250328 143400 2355 2355 2355 2355 2355 0
430 20250328 143300 2355 2355 2355 2355 2355 0
431 20250328 143200 2355 2355 2355 2355 2355 0
432 20250328 143100 2355 2355 2355 2355 2355 0
433 20250328 143000 2355 2355 2355 2355 2355 0
434 20250328 142900 2355 2355 2355 2355 2355 0
435 20250328 142800 2355 2355 2355 2355 2355 0
436 20250328 142700 2355 2355 2355 2355 2355 0
437 20250328 142600 2355 2355 2355 2355 2355 0
438 20250328 142500 2355 2355 2355 2355 2355 0
439 20250328 142400 2355 2355 2355 2355 2355 0
440 20250328 142300 2355 2355 2355 2355 2355 0
441 20250328 142200 2355 2355 2355 2355 2355 0
442 20250328 142100 2355 2355 2355 2355 2355 0
443 20250328 142000 2355 2355 2355 2355 2355 0
444 20250328 141900 2355 2355 2355 2355 2355 0
445 20250328 141800 2355 2355 2355 2355 2355 0
446 20250328 141700 2355 2355 2355 2355 2355 0
447 20250328 141600 2355 2355 2355 2355 2355 0
448 20250328 141500 2355 2355 2355 2355 2355 0
449 20250328 141400 2355 2355 2355 2355 2355 0
450 20250328 141300 2355 2355 2355 2355 2355 0
451 20250328 141200 2355 2355 2355 2355 2355 0
452 20250328 141100 2355 2355 2355 2355 2355 0
453 20250328 141000 2355 2355 2355 2355 2355 0
454 20250328 140900 2355 2355 2355 2355 2355 0
455 20250328 140800 2355 2355 2355 2355 2355 0
456 20250328 140700 2355 2355 2355 2355 2355 0
457 20250328 140600 2355 2355 2355 2355 2355 0
458 20250328 140500 2355 2355 2355 2355 2355 0
459 20250328 140400 2355 2355 2355 2355 2355 0
460 20250328 140300 2355 2355 2355 2355 2355 0
461 20250328 140200 2355 2355 2355 2355 2355 0
462 20250328 140100 2355 2355 2355 2355 2355 0
463 20250328 140000 2355 2355 2355 2355 2355 0
464 20250328 135900 2355 2355 2355 2355 2355 0
465 20250328 135800 2355 2355 2355 2355 2355 0
466 20250328 135700 2355 2355 2355 2355 2355 0
467 20250328 135600 2355 2355 2355 2355 2355 0
468 20250328 135500 2355 2355 2355 2355 2355 0
469 20250328 135400 2355 2355 2355 2355 2355 0
470 20250328 135300 2355 2355 2355 2355 2355 0
471 20250328 135200 2355 2355 2355 2355 2355 0
472 20250328 135100 2355 2355 2355 2355 2355 0
473 20250328 135000 2355 2355 2355 2355 2355 0
474 20250328 134900 2355 2355 2355 2355 2355 0
475 20250328 134800 2355 2355 2355 2355 2355 0
476 20250328 134700 2355 2355 2355 2355 2355 0
477 20250328 134600 2355 2355 2355 2355 2355 0
478 20250328 134500 2355 2355 2355 2355 2355 0
479 20250328 134400 2355 2355 2355 2355 2355 0
480 20250328 134300 2355 2355 2355 2355 2355 0
481 20250328 134200 2355 2355 2355 2355 2355 0
482 20250328 134100 2355 2355 2355 2355 2355 0
483 20250328 134000 2355 2355 2355 2355 2355 0
484 20250328 133900 2355 2355 2355 2355 2355 0
485 20250328 133800 2355 2355 2355 2355 2355 0
486 20250328 133700 2355 2355 2355 2355 2355 0
487 20250328 133600 2355 2355 2355 2355 2355 0
488 20250328 133500 2355 2355 2355 2355 2355 0
489 20250328 133400 2355 2355 2355 2355 2355 0
490 20250328 133300 2355 2355 2355 2355 2355 0
491 20250328 133200 2355 2355 2355 2355 2355 0
492 20250328 133100 2355 2355 2355 2355 2355 0
493 20250328 133000 2355 2355 2355 2355 2355 0
494 20250328 132900 2355 2355 2355 2355 2355 0
495 20250328 132800 2355 2355 2355 2355 2355 0
496 20250328 132700 2355 2355 2355 2355 2355 0
497 20250328 132600 2355 2355 2355 2355 2355 0
498 20250328 132500 2355 2355 2355 2355 2355 0
499 20250328 132400 2355 2355 2355 2355 2355 0
500 20250328 132300 2355 2355 2355 2355 2355 0
501 20250328 132200 2355 2355 2355 2355 2355 0
502 20250328 132100 2355 2355 2355 2355 2355 0
503 20250328 132000 2355 2355 2355 2355 2355 0
504 20250328 131900 2355 2355 2355 2355 2355 0
505 20250328 131800 2355 2355 2355 2355 2355 0
506 20250328 131700 2355 2355 2355 2355 2355 0
507 20250328 131600 2355 2355 2355 2355 2355 0
508 20250328 131500 2355 2355 2355 2355 2355 0
509 20250328 131400 2355 2355 2355 2355 2355 0
510 20250328 131300 2355 2355 2355 2355 2355 0
511 20250328 131200 2355 2355 2355 2355 2355 0
512 20250328 131100 2355 2355 2355 2355 2355 0
513 20250328 131000 2355 2355 2355 2355 2355 0
514 20250328 130900 2355 2355 2355 2355 2355 0
515 20250328 130800 2355 2355 2355 2355 2355 0
516 20250328 130700 2355 2355 2355 2355 2355 0
517 20250328 130600 2355 2355 2355 2355 2355 0
518 20250328 130500 2355 2355 2355 2355 2355 0
519 20250328 130400 2355 2355 2355 2355 2355 0
520 20250328 130300 2355 2355 2355 2355 2355 0
521 20250328 130200 2355 2355 2355 2355 2355 0
522 20250328 130100 2355 2355 2355 2355 2355 0
523 20250328 130000 2355 2355 2355 2355 2355 0
524 20250328 125900 2355 2355 2355 2355 2355 0
525 20250328 125800 2355 2355 2355 2355 2355 0
526 20250328 125700 2355 2355 2355 2355 2355 0
527 20250328 125600 2355 2355 2355 2355 2355 0
528 20250328 125500 2355 2355 2355 2355 2355 0
529 20250328 125400 2355 2355 2355 2355 2355 0
530 20250328 125300 2355 2355 2355 2355 2355 0
531 20250328 125200 2355 2355 2355 2355 2355 0
532 20250328 125100 2355 2355 2355 2355 2355 0
533 20250328 125000 2355 2355 2355 2355 2355 0
534 20250328 124900 2355 2355 2355 2355 2355 0
535 20250328 124800 2355 2355 2355 2355 2355 0
536 20250328 124700 2355 2355 2355 2355 2355 0
537 20250328 124600 2355 2355 2355 2355 2355 0
538 20250328 124500 2355 2355 2355 2355 2355 0
539 20250328 124400 2355 2355 2355 2355 2355 0
540 20250328 124300 2355 2355 2355 2355 2355 0
541 20250328 124200 2355 2355 2355 2355 2355 0
542 20250328 124100 2355 2355 2355 2355 2355 0
543 20250328 124000 2355 2355 2355 2355 2355 0
544 20250328 123900 2355 2355 2355 2355 2355 0
545 20250328 123800 2355 2355 2355 2355 2355 0
546 20250328 123700 2355 2355 2355 2355 2355 0
547 20250328 123600 2355 2355 2355 2355 2355 0
548 20250328 123500 2355 2355 2355 2355 2355 0
549 20250328 123400 2355 2355 2355 2355 2355 0
550 20250328 123300 2355 2355 2355 2355 2355 0
551 20250328 123200 2355 2355 2355 2355 2355 0
552 20250328 123100 2355 2355 2355 2355 2355 0
553 20250328 123000 2355 2355 2355 2355 2355 0
554 20250328 122900 2355 2355 2355 2355 2355 0
555 20250328 122800 2355 2355 2355 2355 2355 0
556 20250328 122700 2355 2355 2355 2355 2355 0
557 20250328 122600 2355 2355 2355 2355 2355 0
558 20250328 122500 2355 2355 2355 2355 2355 0
559 20250328 122400 2355 2355 2355 2355 2355 0
560 20250328 122300 2355 2355 2355 2355 2355 0
561 20250328 122200 2355 2355 2355 2355 2355 0
562 20250328 122100 2355 2355 2355 2355 2355 0
563 20250328 122000 2355 2355 2355 2355 2355 0
564 20250328 121900 2355 2355 2355 2355 2355 0
565 20250328 121800 2355 2355 2355 2355 2355 0
566 20250328 121700 2355 2355 2355 2355 2355 0
567 20250328 121600 2355 2355 2355 2355 2355 0
568 20250328 121500 2355 2355 2355 2355 2355 0
569 20250328 121400 2355 2355 2355 2355 2355 0
570 20250328 121300 2355 2355 2355 2355 2355 0
571 20250328 121200 2355 2355 2355 2355 2355 0
572 20250328 121100 2355 2355 2355 2355 2355 0
573 20250328 121000 2355 2355 2355 2355 2355 0
574 20250328 120900 2355 2355 2355 2355 2355 0
575 20250328 120800 2355 2355 2355 2355 2355 0
576 20250328 120700 2355 2355 2355 2355 2355 0
577 20250328 120600 2355 2355 2355 2355 2355 0
578 20250328 120500 2355 2355 2355 2355 2355 0
579 20250328 120400 2355 2355 2355 2355 2355 0
580 20250328 120300 2355 2355 2355 2355 2355 0
581 20250328 120200 2355 2355 2355 2355 2355 0
582 20250328 120100 2355 2355 2355 2355 2355 0
583 20250328 120000 2355 2355 2355 2355 2355 0
584 20250328 115900 2355 2355 2355 2355 2355 0
585 20250328 115800 2355 2355 2355 2355 2355 0
586 20250328 115700 2355 2355 2355 2355 2355 0
587 20250328 115600 2355 2355 2355 2355 2355 0
588 20250328 115500 2355 2355 2355 2355 2355 0
589 20250328 115400 2355 2355 2355 2355 2355 0
590 20250328 115300 2355 2355 2355 2355 2355 0
591 20250328 115200 2355 2355 2355 2355 2355 0
592 20250328 115100 2355 2355 2355 2355 2355 0
593 20250328 115000 2355 2355 2355 2355 2355 0
594 20250328 114900 2355 2355 2355 2355 2355 0
595 20250328 114800 2355 2355 2355 2355 2355 0
596 20250328 114700 2355 2355 2355 2355 2355 0
597 20250328 114600 2355 2355 2355 2355 2355 0
598 20250328 114500 2355 2355 2355 2355 2355 0
599 20250328 114400 2355 2355 2355 2355 2355 0
600 20250328 114300 2355 2355 2355 2355 2355 0
601 20250328 114200 2355 2355 2355 2355 2355 0
602 20250328 114100 2355 2355 2355 2355 2355 0
603 20250328 114000 2355 2355 2355 2355 2355 0
604 20250328 113900 2355 2355 2355 2355 2355 0
605 20250328 113800 2355 2355 2355 2355 2355 0
606 20250328 113700 2355 2355 2355 2355 2355 0
607 20250328 113600 2355 2355 2355 2355 2355 0
608 20250328 113500 2355 2355 2355 2355 2355 0
609 20250328 113400 2355 2355 2355 2355 2355 0
610 20250328 113300 2355 2355 2355 2355 2355 0
611 20250328 113200 2355 2355 2355 2355 2355 0
612 20250328 113100 2355 2355 2355 2355 2355 0
613 20250328 113000 2355 2355 2355 2355 2355 0
614 20250328 112900 2355 2355 2355 2355 2355 0
615 20250328 112800 2355 2355 2355 2355 2355 0
616 20250328 112700 2355 2355 2355 2355 2355 0
617 20250328 112600 2355 2355 2355 2355 2355 0
618 20250328 112500 2355 2355 2355 2355 2355 0
619 20250328 112400 2355 2355 2355 2355 2355 0
620 20250328 112300 2355 2355 2355 2355 2355 0
621 20250328 112200 2355 2355 2355 2355 2355 0
622 20250328 112100 2355 2355 2355 2355 2355 0
623 20250328 112000 2355 2355 2355 2355 2355 0
624 20250328 111900 2355 2355 2355 2355 2355 0
625 20250328 111800 2355 2355 2355 2355 2355 0
626 20250328 111700 2355 2355 2355 2355 2355 0
627 20250328 111600 2355 2355 2355 2355 2355 0
628 20250328 111500 2355 2355 2355 2355 2355 0
629 20250328 111400 2355 2355 2355 2355 2355 0
630 20250328 111300 2355 2355 2355 2355 2355 0
631 20250328 111200 2355 2355 2355 2355 2355 0
632 20250328 111100 2355 2355 2355 2355 2355 0
633 20250328 111000 2355 2355 2355 2355 2355 0
634 20250328 110900 2355 2355 2355 2355 2355 0
635 20250328 110800 2355 2355 2355 2355 2355 0
636 20250328 110700 2355 2355 2355 2355 2355 0
637 20250328 110600 2355 2355 2355 2355 2355 0
638 20250328 110500 2355 2355 2355 2355 2355 0
639 20250328 110400 2355 2355 2355 2355 2355 0
640 20250328 110300 2355 2355 2355 2355 2355 0
641 20250328 110200 2355 2355 2355 2355 2355 0
642 20250328 110100 2355 2355 2355 2355 2355 0
643 20250328 110000 2355 2355 2355 2355 2355 0
644 20250328 105900 2355 2355 2355 2355 2355 0
645 20250328 105800 2355 2355 2355 2355 2355 0
646 20250328 105700 2355 2355 2355 2355 2355 0
647 20250328 105600 2355 2355 2355 2355 2355 0
648 20250328 105500 2355 2355 2355 2355 2355 0
649 20250328 105400 2355 2355 2355 2355 2355 0
650 20250328 105300 2355 2355 2355 2355 2355 0
651 20250328 105200 2355 2355 2355 2355 2355 0
652 20250328 105100 2355 2355 2355 2355 2355 0
653 20250328 105000 2355 2355 2355 2355 2355 0
654 20250328 104900 2355 2355 2355 2355 2355 0
655 20250328 104800 2355 2355 2355 2355 2355 0
656 20250328 104700 2355 2355 2355 2355 2355 0
657 20250328 104600 2355 2355 2355 2355 2355 0
658 20250328 104500 2355 2355 2355 2355 2355 0
659 20250328 104400 2355 2355 2355 2355 2355 0
660 20250328 104300 2355 2355 2355 2355 2355 0
661 20250328 104200 2355 2355 2355 2355 2355 0
662 20250328 104100 2355 2355 2355 2355 2355 0
663 20250328 104000 2355 2355 2355 2355 2355 0
664 20250328 103900 2355 2355 2355 2355 2355 0
665 20250328 103800 2355 2355 2355 2355 2355 0
666 20250328 103700 2355 2355 2355 2355 2355 0
667 20250328 103600 2355 2355 2355 2355 2355 0
668 20250328 103500 2355 2355 2355 2355 2355 0
669 20250328 103400 2355 2355 2355 2355 2355 0
670 20250328 103300 2355 2355 2355 2355 2355 0
671 20250328 103200 2355 2355 2355 2355 2355 0
672 20250328 103100 2355 2355 2355 2355 2355 0
673 20250328 103000 2355 2355 2355 2355 2355 0
674 20250328 102900 2355 2355 2355 2355 2355 0
675 20250328 102800 2355 2355 2355 2355 2355 0
676 20250328 102700 2355 2355 2355 2355 2355 0
677 20250328 102600 2355 2355 2355 2355 2355 0
678 20250328 102500 2355 2355 2355 2355 2355 0
679 20250328 102400 2355 2355 2355 2355 2355 0
680 20250328 102300 2355 2355 2355 2355 2355 0
681 20250328 102200 2355 2355 2355 2355 2355 0
682 20250328 102100 2355 2355 2355 2355 2355 0
683 20250328 102000 2355 2355 2355 2355 2355 0
684 20250328 101900 2355 2355 2355 2355 2355 0
685 20250328 101800 2355 2355 2355 2355 2355 0
686 20250328 101700 2355 2355 2355 2355 2355 0
687 20250328 101600 2355 2355 2355 2355 2355 0
688 20250328 101500 2355 2355 2355 2355 2355 0
689 20250328 101400 2355 2355 2355 2355 2355 0
690 20250328 101300 2355 2355 2355 2355 2355 0
691 20250328 101200 2355 2355 2355 2355 2355 0
692 20250328 101100 2355 2355 2355 2355 2355 0
693 20250328 101000 2355 2355 2355 2355 2355 0
694 20250328 100900 2355 2355 2355 2355 2355 0
695 20250328 100800 2355 2355 2355 2355 2355 0
696 20250328 100700 2355 2355 2355 2355 2355 0
697 20250328 100600 2355 2355 2355 2355 2355 0
698 20250328 100500 2355 2355 2355 2355 2355 0
699 20250328 100400 2355 2355 2355 2355 2355 0
700 20250328 100300 2355 2355 2355 2355 2355 0
701 20250328 100200 2355 2355 2355 2355 2355 0
702 20250328 100100 2355 2355 2355 2355 2355 0
703 20250328 100000 2355 2355 2355 2355 2355 0
704 20250328 095900 2355 2355 2355 2355 2355 0
705 20250328 095800 2355 2355 2355 2355 2355 0
706 20250328 095700 2355 2355 2355 2355 2355 0
707 20250328 095600 2355 2355 2355 2355 2355 0
708 20250328 095500 2355 2355 2355 2355 2355 0
709 20250328 095400 2355 2355 2355 2355 2355 0
710 20250328 095300 2355 2355 2355 2355 2355 0
711 20250328 095200 2355 2355 2355 2355 2355 0
712 20250328 095100 2355 2355 2355 2355 2355 0
713 20250328 095000 2355 2355 2355 2355 2355 0
714 20250328 094900 2355 2355 2355 2355 2355 0
715 20250328 094800 2355 2355 2355 2355 2355 0
716 20250328 094700 2355 2355 2355 2355 2355 0
717 20250328 094600 2355 2355 2355 2355 2355 0
718 20250328 094500 2355 2355 2355 2355 2355 0
719 20250328 094400 2355 2355 2355 2355 2355 0
720 20250328 094300 2355 2355 2355 2355 2355 0
721 20250328 094200 2355 2355 2355 2355 2355 0
722 20250328 094100 2355 2355 2355 2355 2355 0
723 20250328 094000 2355 2355 2355 2355 2355 0
724 20250328 093900 2355 2355 2355 2355 2355 0
725 20250328 093800 2355 2355 2355 2355 2355 0
726 20250328 093700 2355 2355 2355 2355 2355 0
727 20250328 093600 2355 2355 2355 2355 2355 0
728 20250328 093500 2355 2355 2355 2355 2355 0
729 20250328 093400 2355 2355 2355 2355 2355 0
730 20250328 093300 2355 2355 2355 2355 2355 0
731 20250328 093200 2355 2355 2355 2355 2355 0
732 20250328 093100 2355 2355 2355 2355 2355 0
733 20250328 093000 2355 2355 2355 2355 2355 0
734 20250328 092900 2355 2355 2355 2355 2355 0
735 20250328 092800 2355 2355 2355 2355 2355 0
736 20250328 092700 2355 2355 2355 2355 2355 0
737 20250328 092600 2355 2355 2355 2355 2355 0
738 20250328 092500 2355 2355 2355 2355 2355 0
739 20250328 092400 2355 2355 2355 2355 2355 0
740 20250328 092300 2355 2355 2355 2355 2355 0
741 20250328 092200 2355 2355 2355 2355 2355 0
742 20250328 092100 2355 2355 2355 2355 2355 0
743 20250328 092000 2355 2355 2355 2355 2355 0
744 20250328 091900 2355 2355 2355 2355 2355 0
745 20250328 091800 2355 2355 2355 2355 2355 0
746 20250328 091700 2355 2355 2355 2355 2355 0
747 20250328 091600 2355 2355 2355 2355 2355 0
748 20250328 091500 2355 2355 2355 2355 2355 0
749 20250328 091400 2355 2355 2355 2355 2355 0
750 20250328 091300 2355 2355 2355 2355 2355 0
751 20250328 091200 2355 2355 2355 2355 2355 0
752 20250328 091100 2355 2355 2355 2355 2355 0
753 20250328 091000 2355 2355 2355 2355 2355 0
754 20250328 090900 2355 2355 2355 2355 2355 0
755 20250328 090800 2355 2355 2355 2355 2355 0
756 20250328 090700 2355 2355 2355 2355 2355 0
757 20250328 090600 2355 2355 2355 2355 2355 0
758 20250328 090500 2355 2355 2355 2355 2355 0
759 20250328 090400 2355 2355 2355 2355 2355 0
760 20250328 090300 2355 2355 2355 2355 2355 0
761 20250328 090200 2355 2355 2355 2355 2355 0
762 20250328 090100 2355 2355 2355 2355 2355 0
763 20250328 090000 2355 2355 2355 2355 2355 1