ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-21 3597 candle_min

Browse Source
This commit is contained in:
ened
2025-03-21 22:06:40 +09:00
parent da0598ae0c
commit b1c090b340
3597 changed files with 1843146 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

672
095910/min/candle-20250321.csv Normal file
View File

@@ -0,0 +1,672 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,201000,34482733,1356,1356,1356,1356,1122
20250321,200900,34482733,1356,1356,1356,1356,0
20250321,200800,34482733,1356,1356,1356,1356,0
20250321,200700,34482733,1356,1356,1356,1356,0
20250321,200600,34482733,1356,1356,1356,1356,0
20250321,200500,34482733,1356,1356,1356,1356,0
20250321,200400,34482733,1356,1356,1356,1356,0
20250321,200300,34482733,1356,1356,1356,1356,0
20250321,200200,34482733,1356,1356,1356,1356,0
20250321,200100,34482733,1356,1356,1356,1356,0
20250321,200000,34482733,1356,1356,1356,1356,0
20250321,195900,34482733,1356,1356,1356,1356,0
20250321,195800,34482733,1356,1356,1356,1356,0
20250321,195700,34482733,1356,1356,1356,1356,0
20250321,195600,34482733,1356,1356,1356,1356,0
20250321,195500,34482733,1356,1356,1356,1356,0
20250321,195400,34482733,1356,1356,1356,1356,0
20250321,195300,34482733,1356,1356,1356,1356,0
20250321,195200,34482733,1356,1356,1356,1356,0
20250321,195100,34482733,1356,1356,1356,1356,0
20250321,195000,34482733,1356,1356,1356,1356,0
20250321,194900,34482733,1356,1356,1356,1356,0
20250321,194800,34482733,1356,1356,1356,1356,0
20250321,194700,34482733,1356,1356,1356,1356,0
20250321,194600,34482733,1356,1356,1356,1356,0
20250321,194500,34482733,1356,1356,1356,1356,0
20250321,194400,34482733,1356,1356,1356,1356,0
20250321,194300,34482733,1356,1356,1356,1356,0
20250321,194200,34482733,1356,1356,1356,1356,0
20250321,194100,34482733,1356,1356,1356,1356,0
20250321,194000,34482733,1356,1356,1356,1356,1122
20250321,193900,34482733,1356,1356,1356,1356,0
20250321,193800,34482733,1356,1356,1356,1356,0
20250321,193700,34482733,1356,1356,1356,1356,0
20250321,193600,34482733,1356,1356,1356,1356,0
20250321,193500,34482733,1356,1356,1356,1356,0
20250321,193400,34482733,1356,1356,1356,1356,0
20250321,193300,34482733,1356,1356,1356,1356,0
20250321,193200,34482733,1356,1356,1356,1356,0
20250321,193100,34482733,1356,1356,1356,1356,0
20250321,193000,34482733,1356,1356,1356,1356,0
20250321,192900,34482733,1356,1356,1356,1356,0
20250321,192800,34482733,1356,1356,1356,1356,0
20250321,192700,34482733,1356,1356,1356,1356,0
20250321,192600,34482733,1356,1356,1356,1356,0
20250321,192500,34482733,1356,1356,1356,1356,0
20250321,192400,34482733,1356,1356,1356,1356,0
20250321,192300,34482733,1356,1356,1356,1356,0
20250321,192200,34482733,1356,1356,1356,1356,0
20250321,192100,34482733,1356,1356,1356,1356,0
20250321,192000,34482733,1356,1356,1356,1356,0
20250321,191900,34482733,1356,1356,1356,1356,0
20250321,191800,34482733,1356,1356,1356,1356,0
20250321,191700,34482733,1356,1356,1356,1356,0
20250321,191600,34482733,1356,1356,1356,1356,0
20250321,191500,34482733,1356,1356,1356,1356,0
20250321,191400,34482733,1356,1356,1356,1356,0
20250321,191300,34482733,1356,1356,1356,1356,0
20250321,191200,34482733,1356,1356,1356,1356,0
20250321,191100,34482733,1356,1356,1356,1356,0
20250321,191000,34482733,1356,1356,1356,1356,1122
20250321,190900,34482733,1356,1356,1356,1356,0
20250321,190800,34482733,1356,1356,1356,1356,0
20250321,190700,34482733,1356,1356,1356,1356,0
20250321,190600,34482733,1356,1356,1356,1356,0
20250321,190500,34482733,1356,1356,1356,1356,0
20250321,190400,34482733,1356,1356,1356,1356,0
20250321,190300,34482733,1356,1356,1356,1356,0
20250321,190200,34482733,1356,1356,1356,1356,0
20250321,190100,34482733,1356,1356,1356,1356,0
20250321,190000,34482733,1356,1356,1356,1356,0
20250321,185900,34482733,1356,1356,1356,1356,0
20250321,185800,34482733,1356,1356,1356,1356,0
20250321,185700,34482733,1356,1356,1356,1356,0
20250321,185600,34482733,1356,1356,1356,1356,0
20250321,185500,34482733,1356,1356,1356,1356,0
20250321,185400,34482733,1356,1356,1356,1356,0
20250321,185300,34482733,1356,1356,1356,1356,0
20250321,185200,34482733,1356,1356,1356,1356,0
20250321,185100,34482733,1356,1356,1356,1356,0
20250321,185000,34482733,1356,1356,1356,1356,0
20250321,184900,34482733,1356,1356,1356,1356,0
20250321,184800,34482733,1356,1356,1356,1356,0
20250321,184700,34482733,1356,1356,1356,1356,0
20250321,184600,34482733,1356,1356,1356,1356,0
20250321,184500,34482733,1356,1356,1356,1356,0
20250321,184400,34482733,1356,1356,1356,1356,0
20250321,184300,34482733,1356,1356,1356,1356,0
20250321,184200,34482733,1356,1356,1356,1356,0
20250321,184100,34482733,1356,1356,1356,1356,0
20250321,184000,34482733,1356,1356,1356,1356,1122
20250321,183900,34482733,1356,1356,1356,1356,0
20250321,183800,34482733,1356,1356,1356,1356,0
20250321,183700,34482733,1356,1356,1356,1356,0
20250321,183600,34482733,1356,1356,1356,1356,0
20250321,183500,34482733,1356,1356,1356,1356,0
20250321,183400,34482733,1356,1356,1356,1356,0
20250321,183300,34482733,1356,1356,1356,1356,0
20250321,183200,34482733,1356,1356,1356,1356,0
20250321,183100,34482733,1356,1356,1356,1356,0
20250321,183000,34482733,1356,1356,1356,1356,0
20250321,182900,34482733,1356,1356,1356,1356,0
20250321,182800,34482733,1356,1356,1356,1356,0
20250321,182700,34482733,1356,1356,1356,1356,0
20250321,182600,34482733,1356,1356,1356,1356,0
20250321,182500,34482733,1356,1356,1356,1356,0
20250321,182400,34482733,1356,1356,1356,1356,0
20250321,182300,34482733,1356,1356,1356,1356,0
20250321,182200,34482733,1356,1356,1356,1356,0
20250321,182100,34482733,1356,1356,1356,1356,0
20250321,182000,34482733,1356,1356,1356,1356,0
20250321,181900,34482733,1356,1356,1356,1356,0
20250321,181800,34482733,1356,1356,1356,1356,0
20250321,181700,34482733,1356,1356,1356,1356,0
20250321,181600,34482733,1356,1356,1356,1356,0
20250321,181500,34482733,1356,1356,1356,1356,0
20250321,181400,34482733,1356,1356,1356,1356,0
20250321,181300,34482733,1356,1356,1356,1356,0
20250321,181200,34482733,1356,1356,1356,1356,0
20250321,181100,34482733,1356,1356,1356,1356,0
20250321,181000,34482733,1356,1356,1356,1356,1122
20250321,180900,34482733,1356,1356,1356,1356,0
20250321,180800,34482733,1356,1356,1356,1356,0
20250321,180700,34482733,1356,1356,1356,1356,0
20250321,180600,34482733,1356,1356,1356,1356,0
20250321,180500,34482733,1356,1356,1356,1356,0
20250321,180400,34482733,1356,1356,1356,1356,0
20250321,180300,34482733,1356,1356,1356,1356,0
20250321,180200,34482733,1356,1356,1356,1356,0
20250321,180100,34482733,1356,1356,1356,1356,0
20250321,180000,34482733,1356,1356,1356,1356,0
20250321,175900,34482733,1356,1356,1356,1356,0
20250321,175800,34482733,1356,1356,1356,1356,0
20250321,175700,34482733,1356,1356,1356,1356,0
20250321,175600,34482733,1356,1356,1356,1356,0
20250321,175500,34482733,1356,1356,1356,1356,0
20250321,175400,34482733,1356,1356,1356,1356,0
20250321,175300,34482733,1356,1356,1356,1356,0
20250321,175200,34482733,1356,1356,1356,1356,0
20250321,175100,34482733,1356,1356,1356,1356,0
20250321,175000,34482733,1356,1356,1356,1356,0
20250321,174900,34482733,1356,1356,1356,1356,0
20250321,174800,34482733,1356,1356,1356,1356,0
20250321,174700,34482733,1356,1356,1356,1356,0
20250321,174600,34482733,1356,1356,1356,1356,0
20250321,174500,34482733,1356,1356,1356,1356,0
20250321,174400,34482733,1356,1356,1356,1356,0
20250321,174300,34482733,1356,1356,1356,1356,0
20250321,174200,34482733,1356,1356,1356,1356,0
20250321,174100,34482733,1356,1356,1356,1356,0
20250321,174000,34482733,1356,1356,1356,1356,1122
20250321,173900,34482733,1356,1356,1356,1356,0
20250321,173800,34482733,1356,1356,1356,1356,0
20250321,173700,34482733,1356,1356,1356,1356,0
20250321,173600,34482733,1356,1356,1356,1356,0
20250321,173500,34482733,1356,1356,1356,1356,0
20250321,173400,34482733,1356,1356,1356,1356,0
20250321,173300,34482733,1356,1356,1356,1356,0
20250321,173200,34482733,1356,1356,1356,1356,0
20250321,173100,34482733,1356,1356,1356,1356,0
20250321,173000,34482733,1356,1356,1356,1356,0
20250321,172900,34482733,1356,1356,1356,1356,0
20250321,172800,34482733,1356,1356,1356,1356,0
20250321,172700,34482733,1356,1356,1356,1356,0
20250321,172600,34482733,1356,1356,1356,1356,0
20250321,172500,34482733,1356,1356,1356,1356,0
20250321,172400,34482733,1356,1356,1356,1356,0
20250321,172300,34482733,1356,1356,1356,1356,0
20250321,172200,34482733,1356,1356,1356,1356,0
20250321,172100,34482733,1356,1356,1356,1356,0
20250321,172000,34482733,1356,1356,1356,1356,0
20250321,171900,34482733,1356,1356,1356,1356,0
20250321,171800,34482733,1356,1356,1356,1356,0
20250321,171700,34482733,1356,1356,1356,1356,0
20250321,171600,34482733,1356,1356,1356,1356,0
20250321,171500,34482733,1356,1356,1356,1356,0
20250321,171400,34482733,1356,1356,1356,1356,0
20250321,171300,34482733,1356,1356,1356,1356,0
20250321,171200,34482733,1356,1356,1356,1356,0
20250321,171100,34482733,1356,1356,1356,1356,0
20250321,171000,34482733,1356,1356,1356,1356,1122
20250321,170900,34482733,1356,1356,1356,1356,0
20250321,170800,34482733,1356,1356,1356,1356,0
20250321,170700,34482733,1356,1356,1356,1356,0
20250321,170600,34482733,1356,1356,1356,1356,0
20250321,170500,34482733,1356,1356,1356,1356,0
20250321,170400,34482733,1356,1356,1356,1356,0
20250321,170300,34482733,1356,1356,1356,1356,0
20250321,170200,34482733,1356,1356,1356,1356,0
20250321,170100,34482733,1356,1356,1356,1356,0
20250321,170000,34482733,1356,1356,1356,1356,0
20250321,165900,34482733,1356,1356,1356,1356,0
20250321,165800,34482733,1356,1356,1356,1356,0
20250321,165700,34482733,1356,1356,1356,1356,0
20250321,165600,34482733,1356,1356,1356,1356,0
20250321,165500,34482733,1356,1356,1356,1356,0
20250321,165400,34482733,1356,1356,1356,1356,0
20250321,165300,34482733,1356,1356,1356,1356,0
20250321,165200,34482733,1356,1356,1356,1356,0
20250321,165100,34482733,1356,1356,1356,1356,0
20250321,165000,34482733,1356,1356,1356,1356,0
20250321,164900,34482733,1356,1356,1356,1356,0
20250321,164800,34482733,1356,1356,1356,1356,0
20250321,164700,34482733,1356,1356,1356,1356,0
20250321,164600,34482733,1356,1356,1356,1356,0
20250321,164500,34482733,1356,1356,1356,1356,0
20250321,164400,34482733,1356,1356,1356,1356,0
20250321,164300,34482733,1356,1356,1356,1356,0
20250321,164200,34482733,1356,1356,1356,1356,0
20250321,164100,34482733,1356,1356,1356,1356,0
20250321,164000,34482733,1356,1356,1356,1356,1122
20250321,163900,34482733,1356,1356,1356,1356,0
20250321,163800,34482733,1356,1356,1356,1356,0
20250321,163700,34482733,1356,1356,1356,1356,0
20250321,163600,34482733,1356,1356,1356,1356,0
20250321,163500,34482733,1356,1356,1356,1356,0
20250321,163400,34482733,1356,1356,1356,1356,0
20250321,163300,34482733,1356,1356,1356,1356,0
20250321,163200,34482733,1356,1356,1356,1356,0
20250321,163100,34482733,1356,1356,1356,1356,0
20250321,163000,34482733,1356,1356,1356,1356,0
20250321,162900,34482733,1356,1356,1356,1356,0
20250321,162800,34482733,1356,1356,1356,1356,0
20250321,162700,34482733,1356,1356,1356,1356,0
20250321,162600,34482733,1356,1356,1356,1356,0
20250321,162500,34482733,1356,1356,1356,1356,0
20250321,162400,34482733,1356,1356,1356,1356,0
20250321,162300,34482733,1356,1356,1356,1356,0
20250321,162200,34482733,1356,1356,1356,1356,0
20250321,162100,34482733,1356,1356,1356,1356,0
20250321,162000,34482733,1356,1356,1356,1356,0
20250321,161900,34482733,1356,1356,1356,1356,0
20250321,161800,34482733,1356,1356,1356,1356,0
20250321,161700,34482733,1356,1356,1356,1356,0
20250321,161600,34482733,1356,1356,1356,1356,0
20250321,161500,34482733,1356,1356,1356,1356,0
20250321,161400,34482733,1356,1356,1356,1356,0
20250321,161300,34482733,1356,1356,1356,1356,0
20250321,161200,34482733,1356,1356,1356,1356,0
20250321,161100,34482733,1356,1356,1356,1356,0
20250321,161000,34482733,1356,1356,1356,1356,1122
20250321,160900,34482733,1356,1356,1356,1356,0
20250321,160800,34482733,1356,1356,1356,1356,0
20250321,160700,34482733,1356,1356,1356,1356,0
20250321,160600,34482733,1356,1356,1356,1356,0
20250321,160500,34482733,1356,1356,1356,1356,0
20250321,160400,34482733,1356,1356,1356,1356,0
20250321,160300,34482733,1356,1356,1356,1356,0
20250321,160200,34482733,1356,1356,1356,1356,0
20250321,160100,34482733,1356,1356,1356,1356,0
20250321,160000,34482733,1356,1356,1356,1356,0
20250321,155900,34482733,1356,1356,1356,1356,0
20250321,155800,34482733,1356,1356,1356,1356,0
20250321,155700,34482733,1356,1356,1356,1356,0
20250321,155600,34482733,1356,1356,1356,1356,0
20250321,155500,34482733,1356,1356,1356,1356,0
20250321,155400,34482733,1356,1356,1356,1356,0
20250321,155300,34482733,1356,1356,1356,1356,0
20250321,155200,34482733,1356,1356,1356,1356,0
20250321,155100,34482733,1356,1356,1356,1356,0
20250321,155000,34482733,1356,1356,1356,1356,0
20250321,154900,34482733,1356,1356,1356,1356,0
20250321,154800,34482733,1356,1356,1356,1356,0
20250321,154700,34482733,1356,1356,1356,1356,0
20250321,154600,34482733,1356,1356,1356,1356,0
20250321,154500,34482733,1356,1356,1356,1356,0
20250321,154400,34482733,1356,1356,1356,1356,0
20250321,154300,34482733,1356,1356,1356,1356,0
20250321,154200,34482733,1356,1356,1356,1356,0
20250321,154100,34482733,1356,1356,1356,1356,0
20250321,154000,34482733,1356,1356,1356,1356,1122
20250321,153900,34482733,1356,1356,1356,1356,0
20250321,153800,34482733,1356,1356,1356,1356,0
20250321,153700,34482733,1356,1356,1356,1356,0
20250321,153600,34482733,1356,1356,1356,1356,0
20250321,153500,34482733,1356,1356,1356,1356,0
20250321,153400,34482733,1356,1356,1356,1356,0
20250321,153300,34482733,1356,1356,1356,1356,0
20250321,153200,34482733,1356,1356,1356,1356,0
20250321,153100,34482733,1356,1356,1356,1356,0
20250321,153000,34482733,1356,1356,1356,1356,1122
20250321,152900,32961301,1356,1356,1356,1356,0
20250321,152800,32961301,1356,1356,1356,1356,0
20250321,152700,32961301,1356,1356,1356,1356,0
20250321,152600,32961301,1356,1356,1356,1356,0
20250321,152500,32961301,1356,1356,1356,1356,0
20250321,152400,32961301,1356,1356,1356,1356,0
20250321,152300,32961301,1356,1356,1356,1356,0
20250321,152200,32961301,1356,1356,1356,1356,0
20250321,152100,32961301,1356,1356,1356,1356,0
20250321,152000,32961301,1356,1356,1356,1356,0
20250321,151900,32961301,1356,1354,1356,1353,11
20250321,151800,32946401,1356,1354,1356,1354,81
20250321,151700,32836723,1356,1356,1356,1356,0
20250321,151600,32836723,1356,1356,1356,1356,0
20250321,151500,32836723,1356,1356,1356,1356,0
20250321,151400,32836723,1356,1356,1356,1356,0
20250321,151300,32836723,1356,1356,1356,1356,2
20250321,151200,32834011,1355,1355,1356,1355,15
20250321,151100,32813680,1356,1356,1356,1356,0
20250321,151000,32813680,1356,1356,1356,1356,0
20250321,150900,32813680,1356,1355,1356,1353,170
20250321,150800,32583513,1357,1357,1357,1357,0
20250321,150700,32583513,1357,1357,1357,1357,0
20250321,150600,32583513,1357,1355,1357,1355,4
20250321,150500,32578089,1357,1355,1357,1354,18
20250321,150400,32553709,1357,1357,1357,1355,134
20250321,150300,32372008,1360,1360,1360,1360,0
20250321,150200,32372008,1360,1360,1360,1360,0
20250321,150100,32372008,1360,1360,1360,1360,0
20250321,150000,32372008,1360,1360,1360,1360,0
20250321,145900,32372008,1360,1360,1360,1360,0
20250321,145800,32372008,1360,1360,1360,1360,0
20250321,145700,32372008,1360,1360,1360,1360,0
20250321,145600,32372008,1360,1360,1360,1360,0
20250321,145500,32372008,1360,1360,1360,1360,0
20250321,145400,32372008,1360,1360,1360,1360,0
20250321,145300,32372008,1360,1360,1360,1360,0
20250321,145200,32372008,1360,1360,1360,1360,0
20250321,145100,32372008,1360,1360,1360,1360,0
20250321,145000,32372008,1360,1358,1360,1358,11
20250321,144900,32357066,1360,1360,1360,1360,0
20250321,144800,32357066,1360,1360,1360,1360,0
20250321,144700,32357066,1360,1360,1360,1360,0
20250321,144600,32357066,1360,1360,1360,1360,0
20250321,144500,32357066,1360,1360,1360,1360,0
20250321,144400,32357066,1360,1358,1360,1357,39
20250321,144300,32304086,1360,1360,1360,1360,1
20250321,144200,32302726,1360,1360,1360,1360,1
20250321,144100,32301366,1360,1360,1360,1360,0
20250321,144000,32301366,1360,1360,1360,1360,0
20250321,143900,32301366,1360,1359,1360,1359,2
20250321,143800,32298647,1358,1359,1359,1358,7
20250321,143700,32289138,1360,1360,1360,1360,0
20250321,143600,32289138,1360,1358,1360,1357,13
20250321,143500,32271483,1360,1360,1360,1360,1
20250321,143400,32270123,1358,1358,1358,1358,0
20250321,143300,32270123,1358,1358,1358,1358,0
20250321,143200,32270123,1358,1358,1358,1358,0
20250321,143100,32270123,1358,1358,1358,1358,5
20250321,143000,32263333,1360,1360,1360,1360,0
20250321,142900,32263333,1360,1360,1360,1360,0
20250321,142800,32263333,1360,1360,1360,1360,0
20250321,142700,32263333,1360,1360,1360,1360,0
20250321,142600,32263333,1360,1358,1360,1357,77
20250321,142500,32158837,1360,1360,1360,1360,2
20250321,142400,32156117,1358,1358,1358,1358,70
20250321,142300,32061057,1360,1360,1360,1360,0
20250321,142200,32061057,1360,1360,1360,1360,0
20250321,142100,32061057,1360,1360,1360,1360,0
20250321,142000,32061057,1360,1360,1360,1360,0
20250321,141900,32061057,1360,1360,1360,1360,0
20250321,141800,32061057,1360,1358,1360,1358,30
20250321,141700,32020313,1360,1360,1360,1360,0
20250321,141600,32020313,1360,1360,1360,1360,0
20250321,141500,32020313,1360,1360,1360,1360,1
20250321,141400,32018953,1359,1360,1360,1359,737
20250321,141300,31016634,1360,1360,1360,1360,0
20250321,141200,31016634,1360,1360,1360,1360,0
20250321,141100,31016634,1360,1360,1360,1360,5
20250321,141000,31009834,1360,1360,1360,1360,0
20250321,140900,31009834,1360,1360,1360,1360,0
20250321,140800,31009834,1360,1360,1360,1360,0
20250321,140700,31009834,1360,1359,1360,1359,3
20250321,140600,31005756,1360,1360,1360,1360,0
20250321,140500,31005756,1360,1360,1360,1360,0
20250321,140400,31005756,1360,1360,1360,1360,0
20250321,140300,31005756,1360,1360,1360,1360,0
20250321,140200,31005756,1360,1360,1360,1360,0
20250321,140100,31005756,1360,1360,1360,1360,0
20250321,140000,31005756,1360,1360,1360,1360,0
20250321,135900,31005756,1360,1360,1360,1360,0
20250321,135800,31005756,1360,1360,1360,1360,0
20250321,135700,31005756,1360,1360,1360,1360,0
20250321,135600,31005756,1360,1360,1360,1360,0
20250321,135500,31005756,1360,1360,1360,1360,0
20250321,135400,31005756,1360,1360,1360,1360,0
20250321,135300,31005756,1360,1360,1360,1360,0
20250321,135200,31005756,1360,1360,1360,1360,0
20250321,135100,31005756,1360,1360,1360,1360,0
20250321,135000,31005756,1360,1360,1360,1360,0
20250321,134900,31005756,1360,1360,1360,1360,0
20250321,134800,31005756,1360,1362,1362,1360,36
20250321,134700,30956746,1363,1363,1363,1363,7
20250321,134600,30947205,1365,1365,1365,1365,0
20250321,134500,30947205,1365,1365,1365,1365,0
20250321,134400,30947205,1365,1365,1365,1365,0
20250321,134300,30947205,1365,1365,1365,1365,0
20250321,134200,30947205,1365,1365,1365,1365,0
20250321,134100,30947205,1365,1365,1365,1365,0
20250321,134000,30947205,1365,1365,1365,1365,0
20250321,133900,30947205,1365,1365,1365,1365,0
20250321,133800,30947205,1365,1365,1365,1365,0
20250321,133700,30947205,1365,1365,1365,1365,0
20250321,133600,30947205,1365,1365,1365,1365,0
20250321,133500,30947205,1365,1365,1365,1365,0
20250321,133400,30947205,1365,1365,1365,1365,0
20250321,133300,30947205,1365,1365,1365,1365,0
20250321,133200,30947205,1365,1364,1365,1363,13
20250321,133100,30929478,1365,1365,1365,1365,0
20250321,133000,30929478,1365,1365,1365,1365,0
20250321,132900,30929478,1365,1365,1365,1365,0
20250321,132800,30929478,1365,1365,1365,1365,0
20250321,132700,30929478,1365,1365,1365,1365,5
20250321,132600,30922653,1365,1365,1365,1365,0
20250321,132500,30922653,1365,1364,1365,1363,21
20250321,132400,30894016,1365,1365,1365,1365,0
20250321,132300,30894016,1365,1365,1365,1365,0
20250321,132200,30894016,1365,1365,1365,1365,500
20250321,132100,30211516,1366,1366,1366,1366,0
20250321,132000,30211516,1366,1365,1366,1365,10
20250321,131900,30197861,1366,1366,1366,1366,0
20250321,131800,30197861,1366,1363,1366,1363,500
20250321,131700,29515351,1363,1365,1365,1363,485
20250321,131600,28853350,1365,1364,1365,1364,3
20250321,131500,28849256,1365,1365,1365,1365,0
20250321,131400,28849256,1365,1365,1365,1365,0
20250321,131300,28849256,1365,1363,1365,1363,1502
20250321,131200,26799030,1365,1365,1365,1363,5
20250321,131100,26792211,1365,1364,1365,1357,1072
20250321,131000,25336293,1365,1365,1365,1365,372
20250321,130900,24828513,1367,1361,1367,1361,2369
20250321,130800,21600303,1361,1361,1361,1361,0
20250321,130700,21600303,1361,1361,1361,1361,0
20250321,130600,21600303,1361,1361,1361,1361,0
20250321,130500,21600303,1361,1361,1361,1361,0
20250321,130400,21600303,1361,1361,1361,1361,0
20250321,130300,21600303,1361,1361,1361,1361,0
20250321,130200,21600303,1361,1361,1361,1361,1
20250321,130100,21598942,1361,1361,1361,1361,0
20250321,130000,21598942,1361,1361,1361,1361,0
20250321,125900,21598942,1361,1361,1361,1361,0
20250321,125800,21598942,1361,1361,1361,1361,0
20250321,125700,21598942,1361,1361,1361,1361,0
20250321,125600,21598942,1361,1361,1361,1361,0
20250321,125500,21598942,1361,1359,1361,1359,4
20250321,125400,21593502,1358,1358,1358,1358,26
20250321,125300,21558194,1358,1358,1358,1358,0
20250321,125200,21558194,1358,1358,1358,1358,0
20250321,125100,21558194,1358,1358,1358,1358,0
20250321,125000,21558194,1358,1357,1358,1357,3
20250321,124900,21554121,1358,1358,1358,1358,0
20250321,124800,21554121,1358,1358,1358,1358,2
20250321,124700,21551405,1358,1358,1358,1358,0
20250321,124600,21551405,1358,1358,1358,1358,0
20250321,124500,21551405,1358,1358,1358,1358,0
20250321,124400,21551405,1358,1358,1358,1358,0
20250321,124300,21551405,1358,1358,1358,1358,1
20250321,124200,21550047,1358,1358,1358,1358,0
20250321,124100,21550047,1358,1358,1358,1358,0
20250321,124000,21550047,1358,1358,1358,1358,4
20250321,123900,21544615,1358,1358,1358,1358,2
20250321,123800,21541899,1358,1357,1359,1353,60
20250321,123700,21460590,1357,1359,1359,1357,23
20250321,123600,21429367,1361,1361,1361,1361,0
20250321,123500,21429367,1361,1361,1361,1361,0
20250321,123400,21429367,1361,1361,1361,1361,0
20250321,123300,21429367,1361,1361,1361,1361,0
20250321,123200,21429367,1361,1361,1361,1361,0
20250321,123100,21429367,1361,1361,1361,1361,0
20250321,123000,21429367,1361,1361,1361,1361,0
20250321,122900,21429367,1361,1361,1361,1361,2
20250321,122800,21426645,1361,1361,1361,1361,0
20250321,122700,21426645,1361,1361,1361,1361,1
20250321,122600,21425284,1361,1359,1361,1351,82
20250321,122500,21313940,1361,1361,1361,1361,0
20250321,122400,21313940,1361,1361,1361,1361,0
20250321,122300,21313940,1361,1361,1361,1361,0
20250321,122200,21313940,1361,1361,1361,1361,0
20250321,122100,21313940,1361,1361,1361,1361,0
20250321,122000,21313940,1361,1361,1361,1361,0
20250321,121900,21313940,1361,1361,1361,1361,20
20250321,121800,21286720,1361,1361,1361,1361,0
20250321,121700,21286720,1361,1361,1361,1361,0
20250321,121600,21286720,1361,1361,1361,1361,0
20250321,121500,21286720,1361,1361,1361,1361,0
20250321,121400,21286720,1361,1361,1361,1361,0
20250321,121300,21286720,1361,1361,1361,1361,0
20250321,121200,21286720,1361,1361,1361,1361,0
20250321,121100,21286720,1361,1361,1361,1361,0
20250321,121000,21286720,1361,1361,1361,1361,0
20250321,120900,21286720,1361,1361,1361,1361,0
20250321,120800,21286720,1361,1361,1361,1361,0
20250321,120700,21286720,1361,1361,1361,1361,0
20250321,120600,21286720,1361,1361,1361,1361,0
20250321,120500,21286720,1361,1360,1361,1360,2
20250321,120400,21283999,1361,1361,1361,1361,0
20250321,120300,21283999,1361,1361,1361,1361,0
20250321,120200,21283999,1361,1361,1361,1361,0
20250321,120100,21283999,1361,1361,1361,1361,0
20250321,120000,21283999,1361,1359,1361,1359,3
20250321,115900,21279919,1361,1361,1361,1361,0
20250321,115800,21279919,1361,1361,1361,1361,0
20250321,115700,21279919,1361,1361,1361,1361,0
20250321,115600,21279919,1361,1361,1361,1361,0
20250321,115500,21279919,1361,1361,1361,1361,0
20250321,115400,21279919,1361,1361,1361,1361,0
20250321,115300,21279919,1361,1361,1361,1361,0
20250321,115200,21279919,1361,1361,1361,1361,0
20250321,115100,21279919,1361,1353,1361,1353,100
20250321,115000,21144000,1350,1350,1350,1350,0
20250321,114900,21144000,1350,1350,1350,1350,0
20250321,114800,21144000,1350,1350,1350,1350,0
20250321,114700,21144000,1350,1350,1350,1350,0
20250321,114600,21144000,1350,1350,1350,1350,5
20250321,114500,21137250,1350,1350,1350,1350,0
20250321,114400,21137250,1350,1350,1350,1350,0
20250321,114300,21137250,1350,1350,1350,1350,0
20250321,114200,21137250,1350,1350,1350,1350,0
20250321,114100,21137250,1350,1350,1350,1350,0
20250321,114000,21137250,1350,1350,1350,1350,0
20250321,113900,21137250,1350,1350,1350,1350,0
20250321,113800,21137250,1350,1350,1350,1350,0
20250321,113700,21137250,1350,1350,1350,1350,0
20250321,113600,21137250,1350,1350,1350,1350,0
20250321,113500,21137250,1350,1350,1350,1350,0
20250321,113400,21137250,1350,1350,1350,1350,0
20250321,113300,21137250,1350,1350,1350,1350,0
20250321,113200,21137250,1350,1350,1350,1350,0
20250321,113100,21137250,1350,1350,1350,1350,0
20250321,113000,21137250,1350,1350,1350,1350,0
20250321,112900,21137250,1350,1350,1350,1350,0
20250321,112800,21137250,1350,1350,1350,1350,0
20250321,112700,21137250,1350,1350,1350,1350,0
20250321,112600,21137250,1350,1350,1350,1350,0
20250321,112500,21137250,1350,1350,1350,1350,0
20250321,112400,21137250,1350,1350,1350,1350,0
20250321,112300,21137250,1350,1350,1350,1350,0
20250321,112200,21137250,1350,1350,1350,1350,0
20250321,112100,21137250,1350,1350,1350,1350,0
20250321,112000,21137250,1350,1350,1350,1350,0
20250321,111900,21137250,1350,1350,1350,1350,0
20250321,111800,21137250,1350,1350,1350,1350,313
20250321,111700,20714700,1350,1350,1350,1350,0
20250321,111600,20714700,1350,1350,1350,1350,0
20250321,111500,20714700,1350,1350,1350,1350,0
20250321,111400,20714700,1350,1350,1350,1350,1
20250321,111300,20713350,1350,1350,1350,1350,0
20250321,111200,20713350,1350,1350,1350,1350,0
20250321,111100,20713350,1350,1350,1350,1350,0
20250321,111000,20713350,1350,1358,1358,1350,265
20250321,110900,20354773,1359,1359,1359,1359,0
20250321,110800,20354773,1359,1359,1359,1359,0
20250321,110700,20354773,1359,1359,1359,1359,0
20250321,110600,20354773,1359,1359,1359,1359,0
20250321,110500,20354773,1359,1359,1359,1359,0
20250321,110400,20354773,1359,1359,1359,1359,0
20250321,110300,20354773,1359,1359,1359,1359,0
20250321,110200,20354773,1359,1359,1359,1359,0
20250321,110100,20354773,1359,1359,1359,1359,0
20250321,110000,20354773,1359,1359,1359,1359,0
20250321,105900,20354773,1359,1359,1359,1359,1
20250321,105800,20353414,1359,1359,1359,1359,2
20250321,105700,20350696,1358,1358,1358,1358,0
20250321,105600,20350696,1358,1358,1358,1358,0
20250321,105500,20350696,1358,1358,1358,1358,0
20250321,105400,20350696,1358,1358,1358,1358,0
20250321,105300,20350696,1358,1358,1358,1358,0
20250321,105200,20350696,1358,1358,1358,1358,0
20250321,105100,20350696,1358,1358,1358,1358,0
20250321,105000,20350696,1358,1358,1358,1358,0
20250321,104900,20350696,1358,1358,1358,1358,0
20250321,104800,20350696,1358,1358,1358,1358,0
20250321,104700,20350696,1358,1358,1358,1358,276
20250321,104600,19975888,1358,1358,1358,1358,46
20250321,104500,19913420,1359,1359,1359,1359,0
20250321,104400,19913420,1359,1359,1359,1359,0
20250321,104300,19913420,1359,1359,1359,1359,0
20250321,104200,19913420,1359,1359,1359,1359,0
20250321,104100,19913420,1359,1358,1359,1357,38
20250321,104000,19861827,1359,1359,1359,1359,0
20250321,103900,19861827,1359,1359,1359,1359,6
20250321,103800,19853673,1359,1359,1359,1359,100
20250321,103700,19717773,1359,1359,1359,1359,0
20250321,103600,19717773,1359,1359,1359,1359,5
20250321,103500,19710978,1359,1359,1359,1359,0
20250321,103400,19710978,1359,1359,1359,1359,0
20250321,103300,19710978,1359,1359,1359,1359,0
20250321,103200,19710978,1359,1359,1359,1359,103
20250321,103100,19571001,1360,1360,1360,1359,1010
20250321,103000,18198401,1360,1360,1360,1360,0
20250321,102900,18198401,1360,1360,1360,1360,0
20250321,102800,18198401,1360,1360,1360,1360,10
20250321,102700,18184801,1360,1360,1360,1360,500
20250321,102600,17504801,1360,1360,1360,1360,0
20250321,102500,17504801,1360,1360,1360,1360,0
20250321,102400,17504801,1360,1360,1360,1360,0
20250321,102300,17504801,1360,1360,1360,1360,10
20250321,102200,17491201,1360,1360,1360,1360,11
20250321,102100,17476241,1360,1360,1360,1360,1
20250321,102000,17474881,1360,1360,1360,1360,0
20250321,101900,17474881,1360,1360,1360,1360,0
20250321,101800,17474881,1360,1360,1360,1360,0
20250321,101700,17474881,1360,1360,1360,1360,0
20250321,101600,17474881,1360,1362,1362,1360,74
20250321,101500,17374204,1365,1365,1365,1365,0
20250321,101400,17374204,1365,1365,1365,1365,0
20250321,101300,17374204,1365,1365,1365,1365,0
20250321,101200,17374204,1365,1365,1365,1365,0
20250321,101100,17374204,1365,1365,1365,1365,0
20250321,101000,17374204,1365,1365,1365,1365,0
20250321,100900,17374204,1365,1365,1365,1363,17
20250321,100800,17351011,1365,1365,1365,1365,3
20250321,100700,17346916,1362,1364,1365,1362,29
20250321,100600,17307410,1365,1364,1365,1362,10
20250321,100500,17293780,1365,1365,1365,1362,11
20250321,100400,17278786,1365,1366,1366,1362,35
20250321,100300,17231081,1364,1364,1364,1364,2
20250321,100200,17228353,1366,1366,1366,1366,0
20250321,100100,17228353,1366,1366,1366,1366,0
20250321,100000,17228353,1366,1364,1366,1362,59
20250321,095900,17147918,1366,1366,1366,1366,0
20250321,095800,17147918,1366,1366,1366,1366,0
20250321,095700,17147918,1366,1366,1366,1366,791
20250321,095600,16067412,1366,1365,1366,1365,7
20250321,095500,16057855,1363,1365,1366,1361,144
20250321,095400,15861474,1367,1367,1367,1367,0
20250321,095300,15861474,1367,1367,1367,1367,2
20250321,095200,15858740,1365,1366,1366,1365,11
20250321,095100,15843719,1367,1367,1367,1367,0
20250321,095000,15843719,1367,1366,1367,1366,7
20250321,094900,15834155,1367,1367,1367,1367,0
20250321,094800,15834155,1367,1367,1367,1367,11
20250321,094700,15819118,1367,1367,1367,1367,0
20250321,094600,15819118,1367,1367,1367,1367,7
20250321,094500,15809549,1367,1365,1367,1365,7
20250321,094400,15799986,1365,1365,1365,1365,10
20250321,094300,15786336,1367,1367,1367,1367,4
20250321,094200,15780868,1367,1367,1367,1367,0
20250321,094100,15780868,1367,1365,1367,1365,6
20250321,094000,15772672,1367,1367,1367,1367,0
20250321,093900,15772672,1367,1366,1367,1365,6
20250321,093800,15764476,1367,1364,1367,1364,131
20250321,093700,15585763,1364,1359,1364,1359,172
20250321,093600,15351855,1359,1359,1359,1357,2025
20250321,093500,12599906,1359,1359,1359,1359,0
20250321,093400,12599906,1359,1359,1359,1359,958
20250321,093300,11297984,1359,1359,1359,1359,0
20250321,093200,11297984,1359,1357,1359,1357,2
20250321,093100,11295268,1359,1359,1359,1359,2
20250321,093000,11292550,1357,1357,1357,1357,1
20250321,092900,11291193,1359,1359,1359,1359,0
20250321,092800,11291193,1359,1359,1359,1359,0
20250321,092700,11291193,1359,1359,1359,1359,0
20250321,092600,11291193,1359,1359,1359,1359,0
20250321,092500,11291193,1359,1355,1359,1355,13
20250321,092400,11273570,1359,1359,1359,1359,0
20250321,092300,11273570,1359,1359,1359,1359,0
20250321,092200,11273570,1359,1359,1359,1359,0
20250321,092100,11273570,1359,1359,1359,1359,0
20250321,092000,11273570,1359,1359,1359,1359,1
20250321,091900,11272211,1355,1355,1355,1355,0
20250321,091800,11272211,1355,1355,1355,1355,510
20250321,091700,10581161,1355,1355,1355,1355,0
20250321,091600,10581161,1355,1359,1359,1355,3
20250321,091500,10577088,1355,1355,1355,1355,0
20250321,091400,10577088,1355,1355,1355,1355,30
20250321,091300,10536438,1357,1358,1358,1357,215
20250321,091200,10244668,1358,1358,1358,1358,0
20250321,091100,10244668,1358,1358,1358,1358,30
20250321,091000,10203928,1358,1358,1358,1358,174
20250321,090900,9967636,1358,1358,1358,1358,30
20250321,090800,9926896,1358,1358,1358,1358,1
20250321,090700,9925538,1346,1346,1346,1346,0
20250321,090600,9925538,1346,1344,1346,1344,1981
20250321,090500,7263004,1320,1343,1344,1319,3323
20250321,090400,2866040,1343,1343,1343,1343,20
20250321,090300,2839180,1343,1346,1346,1343,25
20250321,090200,2805560,1346,1353,1353,1346,12
20250321,090100,2789338,1358,1370,1370,1327,101
20250321,090000,2653200,1320,1320,1320,1320,2010
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250321 201000 34482733 1356 1356 1356 1356 1122
3 20250321 200900 34482733 1356 1356 1356 1356 0
4 20250321 200800 34482733 1356 1356 1356 1356 0
5 20250321 200700 34482733 1356 1356 1356 1356 0
6 20250321 200600 34482733 1356 1356 1356 1356 0
7 20250321 200500 34482733 1356 1356 1356 1356 0
8 20250321 200400 34482733 1356 1356 1356 1356 0
9 20250321 200300 34482733 1356 1356 1356 1356 0
10 20250321 200200 34482733 1356 1356 1356 1356 0
11 20250321 200100 34482733 1356 1356 1356 1356 0
12 20250321 200000 34482733 1356 1356 1356 1356 0
13 20250321 195900 34482733 1356 1356 1356 1356 0
14 20250321 195800 34482733 1356 1356 1356 1356 0
15 20250321 195700 34482733 1356 1356 1356 1356 0
16 20250321 195600 34482733 1356 1356 1356 1356 0
17 20250321 195500 34482733 1356 1356 1356 1356 0
18 20250321 195400 34482733 1356 1356 1356 1356 0
19 20250321 195300 34482733 1356 1356 1356 1356 0
20 20250321 195200 34482733 1356 1356 1356 1356 0
21 20250321 195100 34482733 1356 1356 1356 1356 0
22 20250321 195000 34482733 1356 1356 1356 1356 0
23 20250321 194900 34482733 1356 1356 1356 1356 0
24 20250321 194800 34482733 1356 1356 1356 1356 0
25 20250321 194700 34482733 1356 1356 1356 1356 0
26 20250321 194600 34482733 1356 1356 1356 1356 0
27 20250321 194500 34482733 1356 1356 1356 1356 0
28 20250321 194400 34482733 1356 1356 1356 1356 0
29 20250321 194300 34482733 1356 1356 1356 1356 0
30 20250321 194200 34482733 1356 1356 1356 1356 0
31 20250321 194100 34482733 1356 1356 1356 1356 0
32 20250321 194000 34482733 1356 1356 1356 1356 1122
33 20250321 193900 34482733 1356 1356 1356 1356 0
34 20250321 193800 34482733 1356 1356 1356 1356 0
35 20250321 193700 34482733 1356 1356 1356 1356 0
36 20250321 193600 34482733 1356 1356 1356 1356 0
37 20250321 193500 34482733 1356 1356 1356 1356 0
38 20250321 193400 34482733 1356 1356 1356 1356 0
39 20250321 193300 34482733 1356 1356 1356 1356 0
40 20250321 193200 34482733 1356 1356 1356 1356 0
41 20250321 193100 34482733 1356 1356 1356 1356 0
42 20250321 193000 34482733 1356 1356 1356 1356 0
43 20250321 192900 34482733 1356 1356 1356 1356 0
44 20250321 192800 34482733 1356 1356 1356 1356 0
45 20250321 192700 34482733 1356 1356 1356 1356 0
46 20250321 192600 34482733 1356 1356 1356 1356 0
47 20250321 192500 34482733 1356 1356 1356 1356 0
48 20250321 192400 34482733 1356 1356 1356 1356 0
49 20250321 192300 34482733 1356 1356 1356 1356 0
50 20250321 192200 34482733 1356 1356 1356 1356 0
51 20250321 192100 34482733 1356 1356 1356 1356 0
52 20250321 192000 34482733 1356 1356 1356 1356 0
53 20250321 191900 34482733 1356 1356 1356 1356 0
54 20250321 191800 34482733 1356 1356 1356 1356 0
55 20250321 191700 34482733 1356 1356 1356 1356 0
56 20250321 191600 34482733 1356 1356 1356 1356 0
57 20250321 191500 34482733 1356 1356 1356 1356 0
58 20250321 191400 34482733 1356 1356 1356 1356 0
59 20250321 191300 34482733 1356 1356 1356 1356 0
60 20250321 191200 34482733 1356 1356 1356 1356 0
61 20250321 191100 34482733 1356 1356 1356 1356 0
62 20250321 191000 34482733 1356 1356 1356 1356 1122
63 20250321 190900 34482733 1356 1356 1356 1356 0
64 20250321 190800 34482733 1356 1356 1356 1356 0
65 20250321 190700 34482733 1356 1356 1356 1356 0
66 20250321 190600 34482733 1356 1356 1356 1356 0
67 20250321 190500 34482733 1356 1356 1356 1356 0
68 20250321 190400 34482733 1356 1356 1356 1356 0
69 20250321 190300 34482733 1356 1356 1356 1356 0
70 20250321 190200 34482733 1356 1356 1356 1356 0
71 20250321 190100 34482733 1356 1356 1356 1356 0
72 20250321 190000 34482733 1356 1356 1356 1356 0
73 20250321 185900 34482733 1356 1356 1356 1356 0
74 20250321 185800 34482733 1356 1356 1356 1356 0
75 20250321 185700 34482733 1356 1356 1356 1356 0
76 20250321 185600 34482733 1356 1356 1356 1356 0
77 20250321 185500 34482733 1356 1356 1356 1356 0
78 20250321 185400 34482733 1356 1356 1356 1356 0
79 20250321 185300 34482733 1356 1356 1356 1356 0
80 20250321 185200 34482733 1356 1356 1356 1356 0
81 20250321 185100 34482733 1356 1356 1356 1356 0
82 20250321 185000 34482733 1356 1356 1356 1356 0
83 20250321 184900 34482733 1356 1356 1356 1356 0
84 20250321 184800 34482733 1356 1356 1356 1356 0
85 20250321 184700 34482733 1356 1356 1356 1356 0
86 20250321 184600 34482733 1356 1356 1356 1356 0
87 20250321 184500 34482733 1356 1356 1356 1356 0
88 20250321 184400 34482733 1356 1356 1356 1356 0
89 20250321 184300 34482733 1356 1356 1356 1356 0
90 20250321 184200 34482733 1356 1356 1356 1356 0
91 20250321 184100 34482733 1356 1356 1356 1356 0
92 20250321 184000 34482733 1356 1356 1356 1356 1122
93 20250321 183900 34482733 1356 1356 1356 1356 0
94 20250321 183800 34482733 1356 1356 1356 1356 0
95 20250321 183700 34482733 1356 1356 1356 1356 0
96 20250321 183600 34482733 1356 1356 1356 1356 0
97 20250321 183500 34482733 1356 1356 1356 1356 0
98 20250321 183400 34482733 1356 1356 1356 1356 0
99 20250321 183300 34482733 1356 1356 1356 1356 0
100 20250321 183200 34482733 1356 1356 1356 1356 0
101 20250321 183100 34482733 1356 1356 1356 1356 0
102 20250321 183000 34482733 1356 1356 1356 1356 0
103 20250321 182900 34482733 1356 1356 1356 1356 0
104 20250321 182800 34482733 1356 1356 1356 1356 0
105 20250321 182700 34482733 1356 1356 1356 1356 0
106 20250321 182600 34482733 1356 1356 1356 1356 0
107 20250321 182500 34482733 1356 1356 1356 1356 0
108 20250321 182400 34482733 1356 1356 1356 1356 0
109 20250321 182300 34482733 1356 1356 1356 1356 0
110 20250321 182200 34482733 1356 1356 1356 1356 0
111 20250321 182100 34482733 1356 1356 1356 1356 0
112 20250321 182000 34482733 1356 1356 1356 1356 0
113 20250321 181900 34482733 1356 1356 1356 1356 0
114 20250321 181800 34482733 1356 1356 1356 1356 0
115 20250321 181700 34482733 1356 1356 1356 1356 0
116 20250321 181600 34482733 1356 1356 1356 1356 0
117 20250321 181500 34482733 1356 1356 1356 1356 0
118 20250321 181400 34482733 1356 1356 1356 1356 0
119 20250321 181300 34482733 1356 1356 1356 1356 0
120 20250321 181200 34482733 1356 1356 1356 1356 0
121 20250321 181100 34482733 1356 1356 1356 1356 0
122 20250321 181000 34482733 1356 1356 1356 1356 1122
123 20250321 180900 34482733 1356 1356 1356 1356 0
124 20250321 180800 34482733 1356 1356 1356 1356 0
125 20250321 180700 34482733 1356 1356 1356 1356 0
126 20250321 180600 34482733 1356 1356 1356 1356 0
127 20250321 180500 34482733 1356 1356 1356 1356 0
128 20250321 180400 34482733 1356 1356 1356 1356 0
129 20250321 180300 34482733 1356 1356 1356 1356 0
130 20250321 180200 34482733 1356 1356 1356 1356 0
131 20250321 180100 34482733 1356 1356 1356 1356 0
132 20250321 180000 34482733 1356 1356 1356 1356 0
133 20250321 175900 34482733 1356 1356 1356 1356 0
134 20250321 175800 34482733 1356 1356 1356 1356 0
135 20250321 175700 34482733 1356 1356 1356 1356 0
136 20250321 175600 34482733 1356 1356 1356 1356 0
137 20250321 175500 34482733 1356 1356 1356 1356 0
138 20250321 175400 34482733 1356 1356 1356 1356 0
139 20250321 175300 34482733 1356 1356 1356 1356 0
140 20250321 175200 34482733 1356 1356 1356 1356 0
141 20250321 175100 34482733 1356 1356 1356 1356 0
142 20250321 175000 34482733 1356 1356 1356 1356 0
143 20250321 174900 34482733 1356 1356 1356 1356 0
144 20250321 174800 34482733 1356 1356 1356 1356 0
145 20250321 174700 34482733 1356 1356 1356 1356 0
146 20250321 174600 34482733 1356 1356 1356 1356 0
147 20250321 174500 34482733 1356 1356 1356 1356 0
148 20250321 174400 34482733 1356 1356 1356 1356 0
149 20250321 174300 34482733 1356 1356 1356 1356 0
150 20250321 174200 34482733 1356 1356 1356 1356 0
151 20250321 174100 34482733 1356 1356 1356 1356 0
152 20250321 174000 34482733 1356 1356 1356 1356 1122
153 20250321 173900 34482733 1356 1356 1356 1356 0
154 20250321 173800 34482733 1356 1356 1356 1356 0
155 20250321 173700 34482733 1356 1356 1356 1356 0
156 20250321 173600 34482733 1356 1356 1356 1356 0
157 20250321 173500 34482733 1356 1356 1356 1356 0
158 20250321 173400 34482733 1356 1356 1356 1356 0
159 20250321 173300 34482733 1356 1356 1356 1356 0
160 20250321 173200 34482733 1356 1356 1356 1356 0
161 20250321 173100 34482733 1356 1356 1356 1356 0
162 20250321 173000 34482733 1356 1356 1356 1356 0
163 20250321 172900 34482733 1356 1356 1356 1356 0
164 20250321 172800 34482733 1356 1356 1356 1356 0
165 20250321 172700 34482733 1356 1356 1356 1356 0
166 20250321 172600 34482733 1356 1356 1356 1356 0
167 20250321 172500 34482733 1356 1356 1356 1356 0
168 20250321 172400 34482733 1356 1356 1356 1356 0
169 20250321 172300 34482733 1356 1356 1356 1356 0
170 20250321 172200 34482733 1356 1356 1356 1356 0
171 20250321 172100 34482733 1356 1356 1356 1356 0
172 20250321 172000 34482733 1356 1356 1356 1356 0
173 20250321 171900 34482733 1356 1356 1356 1356 0
174 20250321 171800 34482733 1356 1356 1356 1356 0
175 20250321 171700 34482733 1356 1356 1356 1356 0
176 20250321 171600 34482733 1356 1356 1356 1356 0
177 20250321 171500 34482733 1356 1356 1356 1356 0
178 20250321 171400 34482733 1356 1356 1356 1356 0
179 20250321 171300 34482733 1356 1356 1356 1356 0
180 20250321 171200 34482733 1356 1356 1356 1356 0
181 20250321 171100 34482733 1356 1356 1356 1356 0
182 20250321 171000 34482733 1356 1356 1356 1356 1122
183 20250321 170900 34482733 1356 1356 1356 1356 0
184 20250321 170800 34482733 1356 1356 1356 1356 0
185 20250321 170700 34482733 1356 1356 1356 1356 0
186 20250321 170600 34482733 1356 1356 1356 1356 0
187 20250321 170500 34482733 1356 1356 1356 1356 0
188 20250321 170400 34482733 1356 1356 1356 1356 0
189 20250321 170300 34482733 1356 1356 1356 1356 0
190 20250321 170200 34482733 1356 1356 1356 1356 0
191 20250321 170100 34482733 1356 1356 1356 1356 0
192 20250321 170000 34482733 1356 1356 1356 1356 0
193 20250321 165900 34482733 1356 1356 1356 1356 0
194 20250321 165800 34482733 1356 1356 1356 1356 0
195 20250321 165700 34482733 1356 1356 1356 1356 0
196 20250321 165600 34482733 1356 1356 1356 1356 0
197 20250321 165500 34482733 1356 1356 1356 1356 0
198 20250321 165400 34482733 1356 1356 1356 1356 0
199 20250321 165300 34482733 1356 1356 1356 1356 0
200 20250321 165200 34482733 1356 1356 1356 1356 0
201 20250321 165100 34482733 1356 1356 1356 1356 0
202 20250321 165000 34482733 1356 1356 1356 1356 0
203 20250321 164900 34482733 1356 1356 1356 1356 0
204 20250321 164800 34482733 1356 1356 1356 1356 0
205 20250321 164700 34482733 1356 1356 1356 1356 0
206 20250321 164600 34482733 1356 1356 1356 1356 0
207 20250321 164500 34482733 1356 1356 1356 1356 0
208 20250321 164400 34482733 1356 1356 1356 1356 0
209 20250321 164300 34482733 1356 1356 1356 1356 0
210 20250321 164200 34482733 1356 1356 1356 1356 0
211 20250321 164100 34482733 1356 1356 1356 1356 0
212 20250321 164000 34482733 1356 1356 1356 1356 1122
213 20250321 163900 34482733 1356 1356 1356 1356 0
214 20250321 163800 34482733 1356 1356 1356 1356 0
215 20250321 163700 34482733 1356 1356 1356 1356 0
216 20250321 163600 34482733 1356 1356 1356 1356 0
217 20250321 163500 34482733 1356 1356 1356 1356 0
218 20250321 163400 34482733 1356 1356 1356 1356 0
219 20250321 163300 34482733 1356 1356 1356 1356 0
220 20250321 163200 34482733 1356 1356 1356 1356 0
221 20250321 163100 34482733 1356 1356 1356 1356 0
222 20250321 163000 34482733 1356 1356 1356 1356 0
223 20250321 162900 34482733 1356 1356 1356 1356 0
224 20250321 162800 34482733 1356 1356 1356 1356 0
225 20250321 162700 34482733 1356 1356 1356 1356 0
226 20250321 162600 34482733 1356 1356 1356 1356 0
227 20250321 162500 34482733 1356 1356 1356 1356 0
228 20250321 162400 34482733 1356 1356 1356 1356 0
229 20250321 162300 34482733 1356 1356 1356 1356 0
230 20250321 162200 34482733 1356 1356 1356 1356 0
231 20250321 162100 34482733 1356 1356 1356 1356 0
232 20250321 162000 34482733 1356 1356 1356 1356 0
233 20250321 161900 34482733 1356 1356 1356 1356 0
234 20250321 161800 34482733 1356 1356 1356 1356 0
235 20250321 161700 34482733 1356 1356 1356 1356 0
236 20250321 161600 34482733 1356 1356 1356 1356 0
237 20250321 161500 34482733 1356 1356 1356 1356 0
238 20250321 161400 34482733 1356 1356 1356 1356 0
239 20250321 161300 34482733 1356 1356 1356 1356 0
240 20250321 161200 34482733 1356 1356 1356 1356 0
241 20250321 161100 34482733 1356 1356 1356 1356 0
242 20250321 161000 34482733 1356 1356 1356 1356 1122
243 20250321 160900 34482733 1356 1356 1356 1356 0
244 20250321 160800 34482733 1356 1356 1356 1356 0
245 20250321 160700 34482733 1356 1356 1356 1356 0
246 20250321 160600 34482733 1356 1356 1356 1356 0
247 20250321 160500 34482733 1356 1356 1356 1356 0
248 20250321 160400 34482733 1356 1356 1356 1356 0
249 20250321 160300 34482733 1356 1356 1356 1356 0
250 20250321 160200 34482733 1356 1356 1356 1356 0
251 20250321 160100 34482733 1356 1356 1356 1356 0
252 20250321 160000 34482733 1356 1356 1356 1356 0
253 20250321 155900 34482733 1356 1356 1356 1356 0
254 20250321 155800 34482733 1356 1356 1356 1356 0
255 20250321 155700 34482733 1356 1356 1356 1356 0
256 20250321 155600 34482733 1356 1356 1356 1356 0
257 20250321 155500 34482733 1356 1356 1356 1356 0
258 20250321 155400 34482733 1356 1356 1356 1356 0
259 20250321 155300 34482733 1356 1356 1356 1356 0
260 20250321 155200 34482733 1356 1356 1356 1356 0
261 20250321 155100 34482733 1356 1356 1356 1356 0
262 20250321 155000 34482733 1356 1356 1356 1356 0
263 20250321 154900 34482733 1356 1356 1356 1356 0
264 20250321 154800 34482733 1356 1356 1356 1356 0
265 20250321 154700 34482733 1356 1356 1356 1356 0
266 20250321 154600 34482733 1356 1356 1356 1356 0
267 20250321 154500 34482733 1356 1356 1356 1356 0
268 20250321 154400 34482733 1356 1356 1356 1356 0
269 20250321 154300 34482733 1356 1356 1356 1356 0
270 20250321 154200 34482733 1356 1356 1356 1356 0
271 20250321 154100 34482733 1356 1356 1356 1356 0
272 20250321 154000 34482733 1356 1356 1356 1356 1122
273 20250321 153900 34482733 1356 1356 1356 1356 0
274 20250321 153800 34482733 1356 1356 1356 1356 0
275 20250321 153700 34482733 1356 1356 1356 1356 0
276 20250321 153600 34482733 1356 1356 1356 1356 0
277 20250321 153500 34482733 1356 1356 1356 1356 0
278 20250321 153400 34482733 1356 1356 1356 1356 0
279 20250321 153300 34482733 1356 1356 1356 1356 0
280 20250321 153200 34482733 1356 1356 1356 1356 0
281 20250321 153100 34482733 1356 1356 1356 1356 0
282 20250321 153000 34482733 1356 1356 1356 1356 1122
283 20250321 152900 32961301 1356 1356 1356 1356 0
284 20250321 152800 32961301 1356 1356 1356 1356 0
285 20250321 152700 32961301 1356 1356 1356 1356 0
286 20250321 152600 32961301 1356 1356 1356 1356 0
287 20250321 152500 32961301 1356 1356 1356 1356 0
288 20250321 152400 32961301 1356 1356 1356 1356 0
289 20250321 152300 32961301 1356 1356 1356 1356 0
290 20250321 152200 32961301 1356 1356 1356 1356 0
291 20250321 152100 32961301 1356 1356 1356 1356 0
292 20250321 152000 32961301 1356 1356 1356 1356 0
293 20250321 151900 32961301 1356 1354 1356 1353 11
294 20250321 151800 32946401 1356 1354 1356 1354 81
295 20250321 151700 32836723 1356 1356 1356 1356 0
296 20250321 151600 32836723 1356 1356 1356 1356 0
297 20250321 151500 32836723 1356 1356 1356 1356 0
298 20250321 151400 32836723 1356 1356 1356 1356 0
299 20250321 151300 32836723 1356 1356 1356 1356 2
300 20250321 151200 32834011 1355 1355 1356 1355 15
301 20250321 151100 32813680 1356 1356 1356 1356 0
302 20250321 151000 32813680 1356 1356 1356 1356 0
303 20250321 150900 32813680 1356 1355 1356 1353 170
304 20250321 150800 32583513 1357 1357 1357 1357 0
305 20250321 150700 32583513 1357 1357 1357 1357 0
306 20250321 150600 32583513 1357 1355 1357 1355 4
307 20250321 150500 32578089 1357 1355 1357 1354 18
308 20250321 150400 32553709 1357 1357 1357 1355 134
309 20250321 150300 32372008 1360 1360 1360 1360 0
310 20250321 150200 32372008 1360 1360 1360 1360 0
311 20250321 150100 32372008 1360 1360 1360 1360 0
312 20250321 150000 32372008 1360 1360 1360 1360 0
313 20250321 145900 32372008 1360 1360 1360 1360 0
314 20250321 145800 32372008 1360 1360 1360 1360 0
315 20250321 145700 32372008 1360 1360 1360 1360 0
316 20250321 145600 32372008 1360 1360 1360 1360 0
317 20250321 145500 32372008 1360 1360 1360 1360 0
318 20250321 145400 32372008 1360 1360 1360 1360 0
319 20250321 145300 32372008 1360 1360 1360 1360 0
320 20250321 145200 32372008 1360 1360 1360 1360 0
321 20250321 145100 32372008 1360 1360 1360 1360 0
322 20250321 145000 32372008 1360 1358 1360 1358 11
323 20250321 144900 32357066 1360 1360 1360 1360 0
324 20250321 144800 32357066 1360 1360 1360 1360 0
325 20250321 144700 32357066 1360 1360 1360 1360 0
326 20250321 144600 32357066 1360 1360 1360 1360 0
327 20250321 144500 32357066 1360 1360 1360 1360 0
328 20250321 144400 32357066 1360 1358 1360 1357 39
329 20250321 144300 32304086 1360 1360 1360 1360 1
330 20250321 144200 32302726 1360 1360 1360 1360 1
331 20250321 144100 32301366 1360 1360 1360 1360 0
332 20250321 144000 32301366 1360 1360 1360 1360 0
333 20250321 143900 32301366 1360 1359 1360 1359 2
334 20250321 143800 32298647 1358 1359 1359 1358 7
335 20250321 143700 32289138 1360 1360 1360 1360 0
336 20250321 143600 32289138 1360 1358 1360 1357 13
337 20250321 143500 32271483 1360 1360 1360 1360 1
338 20250321 143400 32270123 1358 1358 1358 1358 0
339 20250321 143300 32270123 1358 1358 1358 1358 0
340 20250321 143200 32270123 1358 1358 1358 1358 0
341 20250321 143100 32270123 1358 1358 1358 1358 5
342 20250321 143000 32263333 1360 1360 1360 1360 0
343 20250321 142900 32263333 1360 1360 1360 1360 0
344 20250321 142800 32263333 1360 1360 1360 1360 0
345 20250321 142700 32263333 1360 1360 1360 1360 0
346 20250321 142600 32263333 1360 1358 1360 1357 77
347 20250321 142500 32158837 1360 1360 1360 1360 2
348 20250321 142400 32156117 1358 1358 1358 1358 70
349 20250321 142300 32061057 1360 1360 1360 1360 0
350 20250321 142200 32061057 1360 1360 1360 1360 0
351 20250321 142100 32061057 1360 1360 1360 1360 0
352 20250321 142000 32061057 1360 1360 1360 1360 0
353 20250321 141900 32061057 1360 1360 1360 1360 0
354 20250321 141800 32061057 1360 1358 1360 1358 30
355 20250321 141700 32020313 1360 1360 1360 1360 0
356 20250321 141600 32020313 1360 1360 1360 1360 0
357 20250321 141500 32020313 1360 1360 1360 1360 1
358 20250321 141400 32018953 1359 1360 1360 1359 737
359 20250321 141300 31016634 1360 1360 1360 1360 0
360 20250321 141200 31016634 1360 1360 1360 1360 0
361 20250321 141100 31016634 1360 1360 1360 1360 5
362 20250321 141000 31009834 1360 1360 1360 1360 0
363 20250321 140900 31009834 1360 1360 1360 1360 0
364 20250321 140800 31009834 1360 1360 1360 1360 0
365 20250321 140700 31009834 1360 1359 1360 1359 3
366 20250321 140600 31005756 1360 1360 1360 1360 0
367 20250321 140500 31005756 1360 1360 1360 1360 0
368 20250321 140400 31005756 1360 1360 1360 1360 0
369 20250321 140300 31005756 1360 1360 1360 1360 0
370 20250321 140200 31005756 1360 1360 1360 1360 0
371 20250321 140100 31005756 1360 1360 1360 1360 0
372 20250321 140000 31005756 1360 1360 1360 1360 0
373 20250321 135900 31005756 1360 1360 1360 1360 0
374 20250321 135800 31005756 1360 1360 1360 1360 0
375 20250321 135700 31005756 1360 1360 1360 1360 0
376 20250321 135600 31005756 1360 1360 1360 1360 0
377 20250321 135500 31005756 1360 1360 1360 1360 0
378 20250321 135400 31005756 1360 1360 1360 1360 0
379 20250321 135300 31005756 1360 1360 1360 1360 0
380 20250321 135200 31005756 1360 1360 1360 1360 0
381 20250321 135100 31005756 1360 1360 1360 1360 0
382 20250321 135000 31005756 1360 1360 1360 1360 0
383 20250321 134900 31005756 1360 1360 1360 1360 0
384 20250321 134800 31005756 1360 1362 1362 1360 36
385 20250321 134700 30956746 1363 1363 1363 1363 7
386 20250321 134600 30947205 1365 1365 1365 1365 0
387 20250321 134500 30947205 1365 1365 1365 1365 0
388 20250321 134400 30947205 1365 1365 1365 1365 0
389 20250321 134300 30947205 1365 1365 1365 1365 0
390 20250321 134200 30947205 1365 1365 1365 1365 0
391 20250321 134100 30947205 1365 1365 1365 1365 0
392 20250321 134000 30947205 1365 1365 1365 1365 0
393 20250321 133900 30947205 1365 1365 1365 1365 0
394 20250321 133800 30947205 1365 1365 1365 1365 0
395 20250321 133700 30947205 1365 1365 1365 1365 0
396 20250321 133600 30947205 1365 1365 1365 1365 0
397 20250321 133500 30947205 1365 1365 1365 1365 0
398 20250321 133400 30947205 1365 1365 1365 1365 0
399 20250321 133300 30947205 1365 1365 1365 1365 0
400 20250321 133200 30947205 1365 1364 1365 1363 13
401 20250321 133100 30929478 1365 1365 1365 1365 0
402 20250321 133000 30929478 1365 1365 1365 1365 0
403 20250321 132900 30929478 1365 1365 1365 1365 0
404 20250321 132800 30929478 1365 1365 1365 1365 0
405 20250321 132700 30929478 1365 1365 1365 1365 5
406 20250321 132600 30922653 1365 1365 1365 1365 0
407 20250321 132500 30922653 1365 1364 1365 1363 21
408 20250321 132400 30894016 1365 1365 1365 1365 0
409 20250321 132300 30894016 1365 1365 1365 1365 0
410 20250321 132200 30894016 1365 1365 1365 1365 500
411 20250321 132100 30211516 1366 1366 1366 1366 0
412 20250321 132000 30211516 1366 1365 1366 1365 10
413 20250321 131900 30197861 1366 1366 1366 1366 0
414 20250321 131800 30197861 1366 1363 1366 1363 500
415 20250321 131700 29515351 1363 1365 1365 1363 485
416 20250321 131600 28853350 1365 1364 1365 1364 3
417 20250321 131500 28849256 1365 1365 1365 1365 0
418 20250321 131400 28849256 1365 1365 1365 1365 0
419 20250321 131300 28849256 1365 1363 1365 1363 1502
420 20250321 131200 26799030 1365 1365 1365 1363 5
421 20250321 131100 26792211 1365 1364 1365 1357 1072
422 20250321 131000 25336293 1365 1365 1365 1365 372
423 20250321 130900 24828513 1367 1361 1367 1361 2369
424 20250321 130800 21600303 1361 1361 1361 1361 0
425 20250321 130700 21600303 1361 1361 1361 1361 0
426 20250321 130600 21600303 1361 1361 1361 1361 0
427 20250321 130500 21600303 1361 1361 1361 1361 0
428 20250321 130400 21600303 1361 1361 1361 1361 0
429 20250321 130300 21600303 1361 1361 1361 1361 0
430 20250321 130200 21600303 1361 1361 1361 1361 1
431 20250321 130100 21598942 1361 1361 1361 1361 0
432 20250321 130000 21598942 1361 1361 1361 1361 0
433 20250321 125900 21598942 1361 1361 1361 1361 0
434 20250321 125800 21598942 1361 1361 1361 1361 0
435 20250321 125700 21598942 1361 1361 1361 1361 0
436 20250321 125600 21598942 1361 1361 1361 1361 0
437 20250321 125500 21598942 1361 1359 1361 1359 4
438 20250321 125400 21593502 1358 1358 1358 1358 26
439 20250321 125300 21558194 1358 1358 1358 1358 0
440 20250321 125200 21558194 1358 1358 1358 1358 0
441 20250321 125100 21558194 1358 1358 1358 1358 0
442 20250321 125000 21558194 1358 1357 1358 1357 3
443 20250321 124900 21554121 1358 1358 1358 1358 0
444 20250321 124800 21554121 1358 1358 1358 1358 2
445 20250321 124700 21551405 1358 1358 1358 1358 0
446 20250321 124600 21551405 1358 1358 1358 1358 0
447 20250321 124500 21551405 1358 1358 1358 1358 0
448 20250321 124400 21551405 1358 1358 1358 1358 0
449 20250321 124300 21551405 1358 1358 1358 1358 1
450 20250321 124200 21550047 1358 1358 1358 1358 0
451 20250321 124100 21550047 1358 1358 1358 1358 0
452 20250321 124000 21550047 1358 1358 1358 1358 4
453 20250321 123900 21544615 1358 1358 1358 1358 2
454 20250321 123800 21541899 1358 1357 1359 1353 60
455 20250321 123700 21460590 1357 1359 1359 1357 23
456 20250321 123600 21429367 1361 1361 1361 1361 0
457 20250321 123500 21429367 1361 1361 1361 1361 0
458 20250321 123400 21429367 1361 1361 1361 1361 0
459 20250321 123300 21429367 1361 1361 1361 1361 0
460 20250321 123200 21429367 1361 1361 1361 1361 0
461 20250321 123100 21429367 1361 1361 1361 1361 0
462 20250321 123000 21429367 1361 1361 1361 1361 0
463 20250321 122900 21429367 1361 1361 1361 1361 2
464 20250321 122800 21426645 1361 1361 1361 1361 0
465 20250321 122700 21426645 1361 1361 1361 1361 1
466 20250321 122600 21425284 1361 1359 1361 1351 82
467 20250321 122500 21313940 1361 1361 1361 1361 0
468 20250321 122400 21313940 1361 1361 1361 1361 0
469 20250321 122300 21313940 1361 1361 1361 1361 0
470 20250321 122200 21313940 1361 1361 1361 1361 0
471 20250321 122100 21313940 1361 1361 1361 1361 0
472 20250321 122000 21313940 1361 1361 1361 1361 0
473 20250321 121900 21313940 1361 1361 1361 1361 20
474 20250321 121800 21286720 1361 1361 1361 1361 0
475 20250321 121700 21286720 1361 1361 1361 1361 0
476 20250321 121600 21286720 1361 1361 1361 1361 0
477 20250321 121500 21286720 1361 1361 1361 1361 0
478 20250321 121400 21286720 1361 1361 1361 1361 0
479 20250321 121300 21286720 1361 1361 1361 1361 0
480 20250321 121200 21286720 1361 1361 1361 1361 0
481 20250321 121100 21286720 1361 1361 1361 1361 0
482 20250321 121000 21286720 1361 1361 1361 1361 0
483 20250321 120900 21286720 1361 1361 1361 1361 0
484 20250321 120800 21286720 1361 1361 1361 1361 0
485 20250321 120700 21286720 1361 1361 1361 1361 0
486 20250321 120600 21286720 1361 1361 1361 1361 0
487 20250321 120500 21286720 1361 1360 1361 1360 2
488 20250321 120400 21283999 1361 1361 1361 1361 0
489 20250321 120300 21283999 1361 1361 1361 1361 0
490 20250321 120200 21283999 1361 1361 1361 1361 0
491 20250321 120100 21283999 1361 1361 1361 1361 0
492 20250321 120000 21283999 1361 1359 1361 1359 3
493 20250321 115900 21279919 1361 1361 1361 1361 0
494 20250321 115800 21279919 1361 1361 1361 1361 0
495 20250321 115700 21279919 1361 1361 1361 1361 0
496 20250321 115600 21279919 1361 1361 1361 1361 0
497 20250321 115500 21279919 1361 1361 1361 1361 0
498 20250321 115400 21279919 1361 1361 1361 1361 0
499 20250321 115300 21279919 1361 1361 1361 1361 0
500 20250321 115200 21279919 1361 1361 1361 1361 0
501 20250321 115100 21279919 1361 1353 1361 1353 100
502 20250321 115000 21144000 1350 1350 1350 1350 0
503 20250321 114900 21144000 1350 1350 1350 1350 0
504 20250321 114800 21144000 1350 1350 1350 1350 0
505 20250321 114700 21144000 1350 1350 1350 1350 0
506 20250321 114600 21144000 1350 1350 1350 1350 5
507 20250321 114500 21137250 1350 1350 1350 1350 0
508 20250321 114400 21137250 1350 1350 1350 1350 0
509 20250321 114300 21137250 1350 1350 1350 1350 0
510 20250321 114200 21137250 1350 1350 1350 1350 0
511 20250321 114100 21137250 1350 1350 1350 1350 0
512 20250321 114000 21137250 1350 1350 1350 1350 0
513 20250321 113900 21137250 1350 1350 1350 1350 0
514 20250321 113800 21137250 1350 1350 1350 1350 0
515 20250321 113700 21137250 1350 1350 1350 1350 0
516 20250321 113600 21137250 1350 1350 1350 1350 0
517 20250321 113500 21137250 1350 1350 1350 1350 0
518 20250321 113400 21137250 1350 1350 1350 1350 0
519 20250321 113300 21137250 1350 1350 1350 1350 0
520 20250321 113200 21137250 1350 1350 1350 1350 0
521 20250321 113100 21137250 1350 1350 1350 1350 0
522 20250321 113000 21137250 1350 1350 1350 1350 0
523 20250321 112900 21137250 1350 1350 1350 1350 0
524 20250321 112800 21137250 1350 1350 1350 1350 0
525 20250321 112700 21137250 1350 1350 1350 1350 0
526 20250321 112600 21137250 1350 1350 1350 1350 0
527 20250321 112500 21137250 1350 1350 1350 1350 0
528 20250321 112400 21137250 1350 1350 1350 1350 0
529 20250321 112300 21137250 1350 1350 1350 1350 0
530 20250321 112200 21137250 1350 1350 1350 1350 0
531 20250321 112100 21137250 1350 1350 1350 1350 0
532 20250321 112000 21137250 1350 1350 1350 1350 0
533 20250321 111900 21137250 1350 1350 1350 1350 0
534 20250321 111800 21137250 1350 1350 1350 1350 313
535 20250321 111700 20714700 1350 1350 1350 1350 0
536 20250321 111600 20714700 1350 1350 1350 1350 0
537 20250321 111500 20714700 1350 1350 1350 1350 0
538 20250321 111400 20714700 1350 1350 1350 1350 1
539 20250321 111300 20713350 1350 1350 1350 1350 0
540 20250321 111200 20713350 1350 1350 1350 1350 0
541 20250321 111100 20713350 1350 1350 1350 1350 0
542 20250321 111000 20713350 1350 1358 1358 1350 265
543 20250321 110900 20354773 1359 1359 1359 1359 0
544 20250321 110800 20354773 1359 1359 1359 1359 0
545 20250321 110700 20354773 1359 1359 1359 1359 0
546 20250321 110600 20354773 1359 1359 1359 1359 0
547 20250321 110500 20354773 1359 1359 1359 1359 0
548 20250321 110400 20354773 1359 1359 1359 1359 0
549 20250321 110300 20354773 1359 1359 1359 1359 0
550 20250321 110200 20354773 1359 1359 1359 1359 0
551 20250321 110100 20354773 1359 1359 1359 1359 0
552 20250321 110000 20354773 1359 1359 1359 1359 0
553 20250321 105900 20354773 1359 1359 1359 1359 1
554 20250321 105800 20353414 1359 1359 1359 1359 2
555 20250321 105700 20350696 1358 1358 1358 1358 0
556 20250321 105600 20350696 1358 1358 1358 1358 0
557 20250321 105500 20350696 1358 1358 1358 1358 0
558 20250321 105400 20350696 1358 1358 1358 1358 0
559 20250321 105300 20350696 1358 1358 1358 1358 0
560 20250321 105200 20350696 1358 1358 1358 1358 0
561 20250321 105100 20350696 1358 1358 1358 1358 0
562 20250321 105000 20350696 1358 1358 1358 1358 0
563 20250321 104900 20350696 1358 1358 1358 1358 0
564 20250321 104800 20350696 1358 1358 1358 1358 0
565 20250321 104700 20350696 1358 1358 1358 1358 276
566 20250321 104600 19975888 1358 1358 1358 1358 46
567 20250321 104500 19913420 1359 1359 1359 1359 0
568 20250321 104400 19913420 1359 1359 1359 1359 0
569 20250321 104300 19913420 1359 1359 1359 1359 0
570 20250321 104200 19913420 1359 1359 1359 1359 0
571 20250321 104100 19913420 1359 1358 1359 1357 38
572 20250321 104000 19861827 1359 1359 1359 1359 0
573 20250321 103900 19861827 1359 1359 1359 1359 6
574 20250321 103800 19853673 1359 1359 1359 1359 100
575 20250321 103700 19717773 1359 1359 1359 1359 0
576 20250321 103600 19717773 1359 1359 1359 1359 5
577 20250321 103500 19710978 1359 1359 1359 1359 0
578 20250321 103400 19710978 1359 1359 1359 1359 0
579 20250321 103300 19710978 1359 1359 1359 1359 0
580 20250321 103200 19710978 1359 1359 1359 1359 103
581 20250321 103100 19571001 1360 1360 1360 1359 1010
582 20250321 103000 18198401 1360 1360 1360 1360 0
583 20250321 102900 18198401 1360 1360 1360 1360 0
584 20250321 102800 18198401 1360 1360 1360 1360 10
585 20250321 102700 18184801 1360 1360 1360 1360 500
586 20250321 102600 17504801 1360 1360 1360 1360 0
587 20250321 102500 17504801 1360 1360 1360 1360 0
588 20250321 102400 17504801 1360 1360 1360 1360 0
589 20250321 102300 17504801 1360 1360 1360 1360 10
590 20250321 102200 17491201 1360 1360 1360 1360 11
591 20250321 102100 17476241 1360 1360 1360 1360 1
592 20250321 102000 17474881 1360 1360 1360 1360 0
593 20250321 101900 17474881 1360 1360 1360 1360 0
594 20250321 101800 17474881 1360 1360 1360 1360 0
595 20250321 101700 17474881 1360 1360 1360 1360 0
596 20250321 101600 17474881 1360 1362 1362 1360 74
597 20250321 101500 17374204 1365 1365 1365 1365 0
598 20250321 101400 17374204 1365 1365 1365 1365 0
599 20250321 101300 17374204 1365 1365 1365 1365 0
600 20250321 101200 17374204 1365 1365 1365 1365 0
601 20250321 101100 17374204 1365 1365 1365 1365 0
602 20250321 101000 17374204 1365 1365 1365 1365 0
603 20250321 100900 17374204 1365 1365 1365 1363 17
604 20250321 100800 17351011 1365 1365 1365 1365 3
605 20250321 100700 17346916 1362 1364 1365 1362 29
606 20250321 100600 17307410 1365 1364 1365 1362 10
607 20250321 100500 17293780 1365 1365 1365 1362 11
608 20250321 100400 17278786 1365 1366 1366 1362 35
609 20250321 100300 17231081 1364 1364 1364 1364 2
610 20250321 100200 17228353 1366 1366 1366 1366 0
611 20250321 100100 17228353 1366 1366 1366 1366 0
612 20250321 100000 17228353 1366 1364 1366 1362 59
613 20250321 095900 17147918 1366 1366 1366 1366 0
614 20250321 095800 17147918 1366 1366 1366 1366 0
615 20250321 095700 17147918 1366 1366 1366 1366 791
616 20250321 095600 16067412 1366 1365 1366 1365 7
617 20250321 095500 16057855 1363 1365 1366 1361 144
618 20250321 095400 15861474 1367 1367 1367 1367 0
619 20250321 095300 15861474 1367 1367 1367 1367 2
620 20250321 095200 15858740 1365 1366 1366 1365 11
621 20250321 095100 15843719 1367 1367 1367 1367 0
622 20250321 095000 15843719 1367 1366 1367 1366 7
623 20250321 094900 15834155 1367 1367 1367 1367 0
624 20250321 094800 15834155 1367 1367 1367 1367 11
625 20250321 094700 15819118 1367 1367 1367 1367 0
626 20250321 094600 15819118 1367 1367 1367 1367 7
627 20250321 094500 15809549 1367 1365 1367 1365 7
628 20250321 094400 15799986 1365 1365 1365 1365 10
629 20250321 094300 15786336 1367 1367 1367 1367 4
630 20250321 094200 15780868 1367 1367 1367 1367 0
631 20250321 094100 15780868 1367 1365 1367 1365 6
632 20250321 094000 15772672 1367 1367 1367 1367 0
633 20250321 093900 15772672 1367 1366 1367 1365 6
634 20250321 093800 15764476 1367 1364 1367 1364 131
635 20250321 093700 15585763 1364 1359 1364 1359 172
636 20250321 093600 15351855 1359 1359 1359 1357 2025
637 20250321 093500 12599906 1359 1359 1359 1359 0
638 20250321 093400 12599906 1359 1359 1359 1359 958
639 20250321 093300 11297984 1359 1359 1359 1359 0
640 20250321 093200 11297984 1359 1357 1359 1357 2
641 20250321 093100 11295268 1359 1359 1359 1359 2
642 20250321 093000 11292550 1357 1357 1357 1357 1
643 20250321 092900 11291193 1359 1359 1359 1359 0
644 20250321 092800 11291193 1359 1359 1359 1359 0
645 20250321 092700 11291193 1359 1359 1359 1359 0
646 20250321 092600 11291193 1359 1359 1359 1359 0
647 20250321 092500 11291193 1359 1355 1359 1355 13
648 20250321 092400 11273570 1359 1359 1359 1359 0
649 20250321 092300 11273570 1359 1359 1359 1359 0
650 20250321 092200 11273570 1359 1359 1359 1359 0
651 20250321 092100 11273570 1359 1359 1359 1359 0
652 20250321 092000 11273570 1359 1359 1359 1359 1
653 20250321 091900 11272211 1355 1355 1355 1355 0
654 20250321 091800 11272211 1355 1355 1355 1355 510
655 20250321 091700 10581161 1355 1355 1355 1355 0
656 20250321 091600 10581161 1355 1359 1359 1355 3
657 20250321 091500 10577088 1355 1355 1355 1355 0
658 20250321 091400 10577088 1355 1355 1355 1355 30
659 20250321 091300 10536438 1357 1358 1358 1357 215
660 20250321 091200 10244668 1358 1358 1358 1358 0
661 20250321 091100 10244668 1358 1358 1358 1358 30
662 20250321 091000 10203928 1358 1358 1358 1358 174
663 20250321 090900 9967636 1358 1358 1358 1358 30
664 20250321 090800 9926896 1358 1358 1358 1358 1
665 20250321 090700 9925538 1346 1346 1346 1346 0
666 20250321 090600 9925538 1346 1344 1346 1344 1981
667 20250321 090500 7263004 1320 1343 1344 1319 3323
668 20250321 090400 2866040 1343 1343 1343 1343 20
669 20250321 090300 2839180 1343 1346 1346 1343 25
670 20250321 090200 2805560 1346 1353 1353 1346 12
671 20250321 090100 2789338 1358 1370 1370 1327 101
672 20250321 090000 2653200 1320 1320 1320 1320 2010