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

Update 2025-03-18 3772 candle_min

Browse Source
This commit is contained in:
ened
2025-03-18 22:07:59 +09:00
parent 3331b58223
commit babff6b4e0
3772 changed files with 1844531 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

611
023440/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,611 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190900,343954952,1782,1782,1782,1782,6831
20250318,190800,343954952,1782,1782,1782,1782,0
20250318,190700,343954952,1782,1782,1782,1782,0
20250318,190600,343954952,1782,1782,1782,1782,0
20250318,190500,343954952,1782,1782,1782,1782,0
20250318,190400,343954952,1782,1782,1782,1782,0
20250318,190300,343954952,1782,1782,1782,1782,0
20250318,190200,343954952,1782,1782,1782,1782,0
20250318,190100,343954952,1782,1782,1782,1782,0
20250318,190000,343954952,1782,1782,1782,1782,0
20250318,185900,343954952,1782,1782,1782,1782,0
20250318,185800,343954952,1782,1782,1782,1782,0
20250318,185700,343954952,1782,1782,1782,1782,0
20250318,185600,343954952,1782,1782,1782,1782,0
20250318,185500,343954952,1782,1782,1782,1782,0
20250318,185400,343954952,1782,1782,1782,1782,0
20250318,185300,343954952,1782,1782,1782,1782,0
20250318,185200,343954952,1782,1782,1782,1782,0
20250318,185100,343954952,1782,1782,1782,1782,0
20250318,185000,343954952,1782,1782,1782,1782,0
20250318,184900,343954952,1782,1782,1782,1782,0
20250318,184800,343954952,1782,1782,1782,1782,0
20250318,184700,343954952,1782,1782,1782,1782,0
20250318,184600,343954952,1782,1782,1782,1782,0
20250318,184500,343954952,1782,1782,1782,1782,0
20250318,184400,343954952,1782,1782,1782,1782,0
20250318,184300,343954952,1782,1782,1782,1782,0
20250318,184200,343954952,1782,1782,1782,1782,0
20250318,184100,343954952,1782,1782,1782,1782,0
20250318,184000,343954952,1782,1782,1782,1782,0
20250318,183900,343954952,1782,1782,1782,1782,6831
20250318,183800,343954952,1782,1782,1782,1782,0
20250318,183700,343954952,1782,1782,1782,1782,0
20250318,183600,343954952,1782,1782,1782,1782,0
20250318,183500,343954952,1782,1782,1782,1782,0
20250318,183400,343954952,1782,1782,1782,1782,0
20250318,183300,343954952,1782,1782,1782,1782,0
20250318,183200,343954952,1782,1782,1782,1782,0
20250318,183100,343954952,1782,1782,1782,1782,0
20250318,183000,343954952,1782,1782,1782,1782,0
20250318,182900,343954952,1782,1782,1782,1782,0
20250318,182800,343954952,1782,1782,1782,1782,0
20250318,182700,343954952,1782,1782,1782,1782,0
20250318,182600,343954952,1782,1782,1782,1782,0
20250318,182500,343954952,1782,1782,1782,1782,0
20250318,182400,343954952,1782,1782,1782,1782,0
20250318,182300,343954952,1782,1782,1782,1782,0
20250318,182200,343954952,1782,1782,1782,1782,0
20250318,182100,343954952,1782,1782,1782,1782,0
20250318,182000,343954952,1782,1782,1782,1782,0
20250318,181900,343954952,1782,1782,1782,1782,0
20250318,181800,343954952,1782,1782,1782,1782,0
20250318,181700,343954952,1782,1782,1782,1782,0
20250318,181600,343954952,1782,1782,1782,1782,0
20250318,181500,343954952,1782,1782,1782,1782,0
20250318,181400,343954952,1782,1782,1782,1782,0
20250318,181300,343954952,1782,1782,1782,1782,0
20250318,181200,343954952,1782,1782,1782,1782,0
20250318,181100,343954952,1782,1782,1782,1782,0
20250318,181000,343954952,1782,1782,1782,1782,0
20250318,180900,343954952,1782,1782,1782,1782,6831
20250318,180800,343954952,1782,1782,1782,1782,0
20250318,180700,343954952,1782,1782,1782,1782,0
20250318,180600,343954952,1782,1782,1782,1782,0
20250318,180500,343954952,1782,1782,1782,1782,0
20250318,180400,343954952,1782,1782,1782,1782,0
20250318,180300,343954952,1782,1782,1782,1782,0
20250318,180200,343954952,1782,1782,1782,1782,0
20250318,180100,343954952,1782,1782,1782,1782,0
20250318,180000,343954952,1782,1782,1782,1782,0
20250318,175900,343954952,1782,1782,1782,1782,0
20250318,175800,343954952,1782,1782,1782,1782,0
20250318,175700,343954952,1782,1782,1782,1782,0
20250318,175600,343954952,1782,1782,1782,1782,0
20250318,175500,343954952,1782,1782,1782,1782,0
20250318,175400,343954952,1782,1782,1782,1782,0
20250318,175300,343954952,1782,1782,1782,1782,0
20250318,175200,343954952,1782,1782,1782,1782,0
20250318,175100,343954952,1782,1782,1782,1782,0
20250318,175000,343954952,1782,1782,1782,1782,0
20250318,174900,343954952,1782,1782,1782,1782,0
20250318,174800,343954952,1782,1782,1782,1782,0
20250318,174700,343954952,1782,1782,1782,1782,0
20250318,174600,343954952,1782,1782,1782,1782,0
20250318,174500,343954952,1782,1782,1782,1782,0
20250318,174400,343954952,1782,1782,1782,1782,0
20250318,174300,343954952,1782,1782,1782,1782,0
20250318,174200,343954952,1782,1782,1782,1782,0
20250318,174100,343954952,1782,1782,1782,1782,0
20250318,174000,343954952,1782,1782,1782,1782,0
20250318,173900,343954952,1782,1782,1782,1782,6831
20250318,173800,343954952,1782,1782,1782,1782,0
20250318,173700,343954952,1782,1782,1782,1782,0
20250318,173600,343954952,1782,1782,1782,1782,0
20250318,173500,343954952,1782,1782,1782,1782,0
20250318,173400,343954952,1782,1782,1782,1782,0
20250318,173300,343954952,1782,1782,1782,1782,0
20250318,173200,343954952,1782,1782,1782,1782,0
20250318,173100,343954952,1782,1782,1782,1782,0
20250318,173000,343954952,1782,1782,1782,1782,0
20250318,172900,343954952,1782,1782,1782,1782,0
20250318,172800,343954952,1782,1782,1782,1782,0
20250318,172700,343954952,1782,1782,1782,1782,0
20250318,172600,343954952,1782,1782,1782,1782,0
20250318,172500,343954952,1782,1782,1782,1782,0
20250318,172400,343954952,1782,1782,1782,1782,0
20250318,172300,343954952,1782,1782,1782,1782,0
20250318,172200,343954952,1782,1782,1782,1782,0
20250318,172100,343954952,1782,1782,1782,1782,0
20250318,172000,343954952,1782,1782,1782,1782,0
20250318,171900,343954952,1782,1782,1782,1782,0
20250318,171800,343954952,1782,1782,1782,1782,0
20250318,171700,343954952,1782,1782,1782,1782,0
20250318,171600,343954952,1782,1782,1782,1782,0
20250318,171500,343954952,1782,1782,1782,1782,0
20250318,171400,343954952,1782,1782,1782,1782,0
20250318,171300,343954952,1782,1782,1782,1782,0
20250318,171200,343954952,1782,1782,1782,1782,0
20250318,171100,343954952,1782,1782,1782,1782,0
20250318,171000,343954952,1782,1782,1782,1782,0
20250318,170900,343954952,1782,1782,1782,1782,6831
20250318,170800,343954952,1782,1782,1782,1782,0
20250318,170700,343954952,1782,1782,1782,1782,0
20250318,170600,343954952,1782,1782,1782,1782,0
20250318,170500,343954952,1782,1782,1782,1782,0
20250318,170400,343954952,1782,1782,1782,1782,0
20250318,170300,343954952,1782,1782,1782,1782,0
20250318,170200,343954952,1782,1782,1782,1782,0
20250318,170100,343954952,1782,1782,1782,1782,0
20250318,170000,343954952,1782,1782,1782,1782,0
20250318,165900,343954952,1782,1782,1782,1782,0
20250318,165800,343954952,1782,1782,1782,1782,0
20250318,165700,343954952,1782,1782,1782,1782,0
20250318,165600,343954952,1782,1782,1782,1782,0
20250318,165500,343954952,1782,1782,1782,1782,0
20250318,165400,343954952,1782,1782,1782,1782,0
20250318,165300,343954952,1782,1782,1782,1782,0
20250318,165200,343954952,1782,1782,1782,1782,0
20250318,165100,343954952,1782,1782,1782,1782,0
20250318,165000,343954952,1782,1782,1782,1782,0
20250318,164900,343954952,1782,1782,1782,1782,0
20250318,164800,343954952,1782,1782,1782,1782,0
20250318,164700,343954952,1782,1782,1782,1782,0
20250318,164600,343954952,1782,1782,1782,1782,0
20250318,164500,343954952,1782,1782,1782,1782,0
20250318,164400,343954952,1782,1782,1782,1782,0
20250318,164300,343954952,1782,1782,1782,1782,0
20250318,164200,343954952,1782,1782,1782,1782,0
20250318,164100,343954952,1782,1782,1782,1782,0
20250318,164000,343954952,1782,1782,1782,1782,0
20250318,163900,343954952,1782,1782,1782,1782,6831
20250318,163800,343954952,1782,1782,1782,1782,0
20250318,163700,343954952,1782,1782,1782,1782,0
20250318,163600,343954952,1782,1782,1782,1782,0
20250318,163500,343954952,1782,1782,1782,1782,0
20250318,163400,343954952,1782,1782,1782,1782,0
20250318,163300,343954952,1782,1782,1782,1782,0
20250318,163200,343954952,1782,1782,1782,1782,0
20250318,163100,343954952,1782,1782,1782,1782,0
20250318,163000,343954952,1782,1782,1782,1782,0
20250318,162900,343954952,1782,1782,1782,1782,0
20250318,162800,343954952,1782,1782,1782,1782,0
20250318,162700,343954952,1782,1782,1782,1782,0
20250318,162600,343954952,1782,1782,1782,1782,0
20250318,162500,343954952,1782,1782,1782,1782,0
20250318,162400,343954952,1782,1782,1782,1782,0
20250318,162300,343954952,1782,1782,1782,1782,0
20250318,162200,343954952,1782,1782,1782,1782,0
20250318,162100,343954952,1782,1782,1782,1782,0
20250318,162000,343954952,1782,1782,1782,1782,0
20250318,161900,343954952,1782,1782,1782,1782,0
20250318,161800,343954952,1782,1782,1782,1782,0
20250318,161700,343954952,1782,1782,1782,1782,0
20250318,161600,343954952,1782,1782,1782,1782,0
20250318,161500,343954952,1782,1782,1782,1782,0
20250318,161400,343954952,1782,1782,1782,1782,0
20250318,161300,343954952,1782,1782,1782,1782,0
20250318,161200,343954952,1782,1782,1782,1782,0
20250318,161100,343954952,1782,1782,1782,1782,0
20250318,161000,343954952,1782,1782,1782,1782,0
20250318,160900,343954952,1782,1782,1782,1782,6831
20250318,160800,343954952,1782,1782,1782,1782,0
20250318,160700,343954952,1782,1782,1782,1782,0
20250318,160600,343954952,1782,1782,1782,1782,0
20250318,160500,343954952,1782,1782,1782,1782,0
20250318,160400,343954952,1782,1782,1782,1782,0
20250318,160300,343954952,1782,1782,1782,1782,0
20250318,160200,343954952,1782,1782,1782,1782,0
20250318,160100,343954952,1782,1782,1782,1782,0
20250318,160000,343954952,1782,1782,1782,1782,0
20250318,155900,343954952,1782,1782,1782,1782,0
20250318,155800,343954952,1782,1782,1782,1782,0
20250318,155700,343954952,1782,1782,1782,1782,0
20250318,155600,343954952,1782,1782,1782,1782,0
20250318,155500,343954952,1782,1782,1782,1782,0
20250318,155400,343954952,1782,1782,1782,1782,0
20250318,155300,343954952,1782,1782,1782,1782,0
20250318,155200,343954952,1782,1782,1782,1782,0
20250318,155100,343954952,1782,1782,1782,1782,0
20250318,155000,343954952,1782,1782,1782,1782,0
20250318,154900,343954952,1782,1782,1782,1782,0
20250318,154800,343954952,1782,1782,1782,1782,0
20250318,154700,343954952,1782,1782,1782,1782,0
20250318,154600,343954952,1782,1782,1782,1782,0
20250318,154500,343954952,1782,1782,1782,1782,0
20250318,154400,343954952,1782,1782,1782,1782,0
20250318,154300,343954952,1782,1782,1782,1782,0
20250318,154200,343954952,1782,1782,1782,1782,0
20250318,154100,343954952,1782,1782,1782,1782,0
20250318,154000,343954952,1782,1782,1782,1782,0
20250318,153900,343954952,1782,1782,1782,1782,6831
20250318,153800,343954952,1782,1782,1782,1782,0
20250318,153700,343954952,1782,1782,1782,1782,0
20250318,153600,343954952,1782,1782,1782,1782,0
20250318,153500,343954952,1782,1782,1782,1782,0
20250318,153400,343954952,1782,1782,1782,1782,0
20250318,153300,343954952,1782,1782,1782,1782,0
20250318,153200,343954952,1782,1782,1782,1782,0
20250318,153100,343954952,1782,1782,1782,1782,0
20250318,153000,343954952,1782,1782,1782,1782,6831
20250318,152900,331782110,1782,1782,1782,1782,0
20250318,152800,331782110,1782,1782,1782,1782,0
20250318,152700,331782110,1782,1782,1782,1782,0
20250318,152600,331782110,1782,1782,1782,1782,0
20250318,152500,331782110,1782,1782,1782,1782,0
20250318,152400,331782110,1782,1782,1782,1782,0
20250318,152300,331782110,1782,1782,1782,1782,0
20250318,152200,331782110,1782,1782,1782,1782,0
20250318,152100,331782110,1782,1782,1782,1782,0
20250318,152000,331782110,1782,1782,1782,1782,0
20250318,151900,331782110,1782,1773,1783,1771,1181
20250318,151800,329683292,1774,1784,1784,1774,208
20250318,151700,329314240,1784,1785,1785,1775,263
20250318,151600,328845787,1785,1776,1785,1775,911
20250318,151500,327226177,1787,1787,1787,1787,0
20250318,151400,327226177,1787,1783,1787,1783,2500
20250318,151300,322764297,1783,1783,1783,1783,1000
20250318,151200,320981297,1786,1786,1786,1786,1
20250318,151100,320979511,1786,1786,1786,1786,2
20250318,151000,320975939,1786,1779,1786,1776,583
20250318,150900,319939814,1786,1779,1786,1779,5
20250318,150800,319930905,1788,1788,1788,1788,0
20250318,150700,319930905,1788,1788,1788,1779,564
20250318,150600,318927442,1788,1788,1788,1788,8
20250318,150500,318913138,1788,1780,1788,1780,936
20250318,150400,317247002,1788,1788,1788,1788,2
20250318,150300,317243426,1788,1779,1789,1779,793
20250318,150200,315832641,1789,1789,1789,1789,1
20250318,150100,315830852,1779,1789,1789,1779,12050
20250318,150000,294333302,1789,1780,1789,1780,101
20250318,145900,294153513,1790,1790,1790,1790,0
20250318,145800,294153513,1790,1787,1790,1787,2000
20250318,145700,290575025,1787,1787,1787,1787,2
20250318,145600,290571451,1787,1787,1787,1787,2
20250318,145500,290567877,1789,1789,1789,1789,0
20250318,145400,290567877,1789,1789,1789,1789,2
20250318,145300,290564299,1789,1789,1789,1789,1
20250318,145200,290562510,1789,1788,1790,1788,1003
20250318,145100,288768143,1788,1788,1788,1788,2
20250318,145000,288764567,1788,1788,1788,1788,2
20250318,144900,288760991,1790,1784,1790,1782,1001
20250318,144800,286970613,1777,1784,1784,1777,30
20250318,144700,286917268,1782,1782,1782,1782,1002
20250318,144600,285131704,1782,1782,1782,1782,1
20250318,144500,285129922,1782,1782,1782,1782,0
20250318,144400,285129922,1782,1782,1782,1782,3
20250318,144300,285124576,1771,1782,1782,1771,1502
20250318,144200,282464512,1782,1783,1783,1771,158
20250318,144100,282184626,1783,1783,1783,1783,2
20250318,144000,282181060,1783,1783,1783,1783,2
20250318,143900,282177494,1785,1786,1786,1778,3688
20250318,143800,275620100,1785,1785,1785,1785,0
20250318,143700,275620100,1785,1778,1786,1778,30175
20250318,143600,221948753,1778,1778,1783,1778,3440
20250318,143500,215829869,1778,1779,1779,1778,637
20250318,143400,214696648,1764,1766,1766,1764,1850
20250318,143300,211432636,1784,1772,1784,1772,2100
20250318,143200,207701618,1773,1767,1775,1761,5101
20250318,143100,198707048,1784,1784,1784,1784,0
20250318,143000,198707048,1784,1784,1784,1784,6
20250318,142900,198696344,1784,1784,1784,1784,1
20250318,142800,198694560,1784,1784,1784,1784,2
20250318,142700,198690992,1784,1784,1784,1784,3
20250318,142600,198685640,1785,1781,1785,1781,1000
20250318,142500,196901654,1783,1768,1784,1763,4136
20250318,142400,189588064,1785,1785,1785,1785,0
20250318,142300,189588064,1785,1784,1785,1784,22
20250318,142200,189548814,1785,1785,1785,1785,0
20250318,142100,189548814,1785,1785,1785,1785,2
20250318,142000,189545244,1786,1786,1786,1786,1
20250318,141900,189543458,1786,1785,1786,1764,3004
20250318,141800,184202103,1785,1785,1785,1784,203
20250318,141700,183839848,1781,1764,1781,1764,3700
20250318,141600,177264000,1781,1767,1781,1761,3687
20250318,141500,170745855,1786,1786,1786,1786,2
20250318,141400,170742283,1786,1778,1790,1778,1002
20250318,141300,168951906,1761,1761,1761,1761,0
20250318,141200,168951906,1761,1778,1778,1761,4001
20250318,141100,161891259,1769,1770,1770,1769,2916
20250318,141000,156730131,1778,1778,1778,1771,86
20250318,140900,156577804,1771,1771,1771,1771,62
20250318,140800,156468002,1771,1778,1778,1771,2690
20250318,140700,151701269,1775,1788,1788,1775,1553
20250318,140600,148943697,1788,1788,1788,1788,2
20250318,140500,148940121,1779,1779,1779,1779,50
20250318,140400,148851171,1779,1779,1779,1779,1
20250318,140300,148849392,1779,1778,1788,1778,103
20250318,140200,148666237,1788,1788,1788,1788,0
20250318,140100,148666237,1788,1788,1788,1788,2
20250318,140000,148662661,1779,1789,1789,1779,462
20250318,135900,147840743,1789,1789,1789,1789,0
20250318,135800,147840743,1789,1789,1789,1789,100
20250318,135700,147661843,1789,1789,1789,1789,0
20250318,135600,147661843,1789,1789,1789,1789,2
20250318,135500,147658265,1789,1789,1789,1789,1
20250318,135400,147656476,1789,1778,1789,1778,262
20250318,135300,147190528,1790,1790,1790,1790,0
20250318,135200,147190528,1790,1789,1790,1787,162
20250318,135100,146900711,1789,1789,1789,1789,0
20250318,135000,146900711,1789,1789,1789,1789,1403
20250318,134900,144390744,1789,1789,1789,1789,0
20250318,134800,144390744,1789,1789,1789,1789,0
20250318,134700,144390744,1789,1789,1789,1789,2
20250318,134600,144387166,1778,1778,1778,1778,1
20250318,134500,144385388,1789,1789,1789,1789,0
20250318,134400,144385388,1789,1789,1789,1789,4
20250318,134300,144378232,1789,1789,1789,1789,2
20250318,134200,144374654,1789,1789,1789,1789,0
20250318,134100,144374654,1789,1789,1789,1789,0
20250318,134000,144374654,1789,1789,1789,1789,1002
20250318,133900,142582076,1789,1788,1789,1788,1003
20250318,133800,140787795,1788,1782,1788,1782,37
20250318,133700,140721699,1788,1778,1788,1777,38
20250318,133600,140654150,1788,1788,1788,1788,3
20250318,133500,140648786,1789,1789,1789,1789,2
20250318,133400,140645208,1789,1788,1789,1788,152
20250318,133300,140373430,1788,1788,1788,1788,2
20250318,133200,140369854,1788,1780,1788,1780,1503
20250318,133100,137686490,1788,1788,1788,1788,2
20250318,133000,137682914,1789,1789,1789,1789,2
20250318,132900,137679336,1789,1789,1789,1789,0
20250318,132800,137679336,1789,1789,1789,1789,3
20250318,132700,137673969,1789,1789,1789,1789,2
20250318,132600,137670391,1789,1789,1789,1789,2
20250318,132500,137666813,1789,1789,1789,1789,2
20250318,132400,137663235,1789,1789,1789,1789,0
20250318,132300,137663235,1789,1789,1789,1789,2
20250318,132200,137659657,1789,1789,1789,1789,3
20250318,132100,137654290,1789,1789,1789,1789,2
20250318,132000,137650712,1789,1789,1789,1789,0
20250318,131900,137650712,1789,1789,1789,1789,2
20250318,131800,137647134,1789,1789,1789,1789,2
20250318,131700,137643556,1789,1789,1789,1789,2
20250318,131600,137639978,1789,1789,1789,1789,8
20250318,131500,137625666,1789,1789,1789,1789,2
20250318,131400,137622088,1780,1789,1789,1780,16
20250318,131300,137593590,1789,1789,1789,1789,0
20250318,131200,137593590,1789,1789,1789,1789,23
20250318,131100,137552443,1789,1789,1789,1789,2
20250318,131000,137548865,1789,1789,1789,1789,2
20250318,130900,137545287,1789,1788,1789,1788,4
20250318,130800,137538132,1774,1775,1775,1774,2
20250318,130700,137534583,1789,1789,1789,1789,0
20250318,130600,137534583,1789,1789,1789,1789,4
20250318,130500,137527427,1789,1789,1789,1789,7
20250318,130400,137514904,1789,1789,1789,1789,2
20250318,130300,137511326,1789,1789,1789,1789,0
20250318,130200,137511326,1789,1789,1789,1789,2
20250318,130100,137507748,1789,1789,1789,1789,0
20250318,130000,137507748,1789,1789,1789,1789,5
20250318,125900,137498803,1789,1789,1789,1789,24
20250318,125800,137455867,1790,1790,1790,1790,2
20250318,125700,137452287,1790,1788,1790,1788,602
20250318,125600,136375308,1771,1771,1771,1771,0
20250318,125500,136375308,1771,1778,1778,1771,2040
20250318,125400,132757288,1785,1785,1785,1785,0
20250318,125300,132757288,1785,1785,1785,1785,188
20250318,125200,132421708,1785,1785,1785,1785,7
20250318,125100,132409213,1777,1778,1778,1777,1409
20250318,125000,129905334,1789,1789,1789,1789,0
20250318,124900,129905334,1789,1789,1789,1789,0
20250318,124800,129905334,1789,1789,1789,1789,3
20250318,124700,129899967,1777,1777,1777,1777,0
20250318,124600,129899967,1777,1792,1792,1777,131
20250318,124500,129666968,1792,1781,1792,1780,629
20250318,124400,128546995,1793,1794,1794,1782,1231
20250318,124300,126353296,1794,1794,1794,1794,2
20250318,124200,126349708,1794,1794,1794,1794,2
20250318,124100,126346120,1794,1793,1794,1793,107
20250318,124000,126154268,1793,1793,1793,1793,2
20250318,123900,126150682,1793,1793,1793,1793,3
20250318,123800,126145303,1794,1794,1794,1794,1
20250318,123700,126143509,1794,1794,1794,1794,4
20250318,123600,126136333,1794,1794,1794,1794,0
20250318,123500,126136333,1794,1794,1794,1794,3
20250318,123400,126130951,1794,1794,1794,1794,3
20250318,123300,126125569,1794,1794,1794,1794,0
20250318,123200,126125569,1794,1794,1794,1794,2
20250318,123100,126121981,1794,1782,1794,1782,53
20250318,123000,126027198,1794,1794,1794,1794,702
20250318,122900,124767810,1794,1794,1794,1794,0
20250318,122800,124767810,1794,1794,1794,1794,23
20250318,122700,124726548,1794,1794,1794,1794,3
20250318,122600,124721166,1783,1784,1784,1783,518
20250318,122500,123797472,1794,1794,1794,1783,1753
20250318,122400,120671048,1794,1794,1794,1794,0
20250318,122300,120671048,1794,1794,1794,1794,2
20250318,122200,120667460,1794,1794,1794,1794,4
20250318,122100,120660284,1794,1784,1795,1783,1007
20250318,122000,118864711,1795,1794,1795,1794,200
20250318,121900,118505790,1795,1795,1795,1795,2
20250318,121800,118502200,1795,1795,1795,1795,2
20250318,121700,118498610,1795,1795,1795,1795,2
20250318,121600,118495020,1795,1795,1795,1795,0
20250318,121500,118495020,1795,1795,1795,1795,2
20250318,121400,118491430,1795,1795,1795,1795,2
20250318,121300,118487840,1795,1795,1795,1795,2
20250318,121200,118484250,1795,1795,1795,1795,0
20250318,121100,118484250,1795,1795,1795,1795,5
20250318,121000,118475275,1795,1795,1795,1795,0
20250318,120900,118475275,1795,1795,1795,1795,2
20250318,120800,118471685,1795,1795,1795,1795,2
20250318,120700,118468095,1795,1794,1795,1794,40
20250318,120600,118396334,1790,1795,1795,1790,17
20250318,120500,118365899,1795,1795,1795,1795,4
20250318,120400,118358719,1795,1795,1795,1795,10
20250318,120300,118340769,1796,1796,1796,1796,0
20250318,120200,118340769,1796,1794,1796,1794,4002
20250318,120100,111157227,1794,1793,1794,1793,6002
20250318,120000,100395639,1793,1790,1793,1790,302
20250318,115900,99855053,1793,1793,1793,1793,2
20250318,115800,99851467,1793,1793,1793,1793,2
20250318,115700,99847881,1793,1793,1793,1793,0
20250318,115600,99847881,1793,1793,1793,1793,3
20250318,115500,99842502,1793,1793,1793,1793,2
20250318,115400,99838916,1793,1793,1793,1793,2
20250318,115300,99835330,1793,1793,1793,1793,2
20250318,115200,99831744,1793,1793,1793,1793,0
20250318,115100,99831744,1793,1792,1793,1792,25
20250318,115000,99786940,1777,1793,1793,1777,46
20250318,114900,99705166,1793,1793,1793,1793,305
20250318,114800,99158301,1793,1793,1793,1793,5
20250318,114700,99149336,1793,1793,1793,1793,2
20250318,114600,99145750,1793,1793,1793,1793,7
20250318,114500,99133199,1793,1793,1793,1791,29
20250318,114400,99081246,1793,1793,1793,1793,4
20250318,114300,99074074,1795,1794,1795,1794,188
20250318,114200,98736800,1794,1794,1794,1794,6
20250318,114100,98726036,1794,1794,1794,1794,3
20250318,114000,98720654,1794,1794,1794,1794,22
20250318,113900,98681186,1795,1779,1795,1779,105
20250318,113800,98494311,1795,1795,1795,1795,1
20250318,113700,98492516,1793,1792,1793,1792,2000
20250318,113600,94907431,1792,1792,1792,1792,5
20250318,113500,94898471,1792,1792,1792,1792,5
20250318,113400,94889511,1792,1792,1792,1792,0
20250318,113300,94889511,1792,1792,1792,1791,10
20250318,113200,94871596,1779,1779,1792,1770,2475
20250318,113100,90480873,1792,1792,1792,1792,5
20250318,113000,90471913,1793,1793,1793,1793,3
20250318,112900,90466534,1793,1790,1793,1790,38
20250318,112800,90398505,1793,1793,1793,1779,1572
20250318,112700,87601706,1793,1793,1793,1793,3
20250318,112600,87596327,1793,1793,1793,1793,15
20250318,112500,87569432,1793,1793,1793,1793,10
20250318,112400,87551502,1793,1793,1793,1793,2
20250318,112300,87547916,1793,1781,1793,1781,53
20250318,112200,87453475,1795,1795,1795,1795,2
20250318,112100,87449885,1795,1795,1795,1795,6
20250318,112000,87439115,1795,1795,1795,1795,2
20250318,111900,87435525,1795,1795,1795,1795,2
20250318,111800,87431935,1795,1795,1795,1795,3
20250318,111700,87426550,1795,1781,1795,1781,56
20250318,111600,87326417,1784,1784,1784,1784,80
20250318,111500,87183697,1795,1790,1795,1790,505
20250318,111400,86279722,1795,1795,1795,1795,3
20250318,111300,86274337,1795,1795,1795,1795,0
20250318,111200,86274337,1795,1795,1795,1795,10
20250318,111100,86256387,1795,1795,1795,1795,2
20250318,111000,86252797,1796,1795,1796,1795,104
20250318,110900,86066113,1796,1796,1796,1796,5
20250318,110800,86057133,1796,1793,1796,1793,390
20250318,110700,85357528,1779,1779,1779,1779,1000
20250318,110600,83578528,1794,1795,1795,1780,404
20250318,110500,82859271,1795,1795,1795,1795,4
20250318,110400,82852091,1795,1795,1795,1795,2
20250318,110300,82848501,1795,1795,1795,1795,5
20250318,110200,82839526,1795,1795,1795,1795,7
20250318,110100,82826961,1795,1795,1795,1795,3
20250318,110000,82821576,1795,1795,1795,1781,382
20250318,105900,82140165,1795,1795,1795,1795,8
20250318,105800,82125805,1795,1794,1795,1794,102
20250318,105700,81942815,1781,1794,1794,1781,96
20250318,105600,81771813,1781,1781,1794,1781,202
20250318,105500,81412025,1796,1789,1796,1789,613
20250318,105400,80314434,1780,1780,1780,1780,1000
20250318,105300,78534434,1789,1789,1789,1789,3
20250318,105200,78529067,1790,1790,1790,1790,103
20250318,105100,78344697,1790,1790,1790,1790,6
20250318,105000,78333957,1790,1790,1790,1790,2
20250318,104900,78330377,1790,1790,1790,1790,4
20250318,104800,78323217,1789,1789,1789,1789,102
20250318,104700,78140739,1789,1789,1789,1789,5
20250318,104600,78131794,1791,1791,1791,1791,4
20250318,104500,78124630,1791,1791,1791,1791,2
20250318,104400,78121048,1791,1783,1791,1780,11569
20250318,104300,57526377,1793,1793,1793,1793,7
20250318,104200,57513826,1793,1793,1793,1793,8
20250318,104100,57499482,1793,1793,1793,1793,2
20250318,104000,57495896,1794,1794,1794,1794,5
20250318,103900,57486926,1794,1794,1794,1794,3
20250318,103800,57481544,1794,1794,1794,1794,2
20250318,103700,57477956,1794,1794,1794,1794,8
20250318,103600,57463604,1794,1794,1794,1794,3
20250318,103500,57458222,1794,1794,1794,1794,9
20250318,103400,57442076,1794,1794,1794,1794,2
20250318,103300,57438488,1794,1794,1794,1794,10
20250318,103200,57420548,1794,1794,1794,1783,10
20250318,103100,57402674,1794,1794,1794,1794,5
20250318,103000,57393704,1794,1794,1794,1794,5
20250318,102900,57384734,1783,1794,1794,1783,74
20250318,102800,57252737,1794,1794,1794,1794,2
20250318,102700,57249149,1783,1783,1783,1783,0
20250318,102600,57249149,1783,1783,1783,1783,0
20250318,102500,57249149,1783,1795,1795,1783,878
20250318,102400,55683547,1795,1795,1795,1784,254
20250318,102300,55230367,1795,1795,1795,1790,308
20250318,102200,54679007,1795,1795,1795,1795,7
20250318,102100,54666442,1795,1795,1795,1795,5
20250318,102000,54657467,1795,1795,1795,1795,8
20250318,101900,54643107,1795,1794,1795,1794,108
20250318,101800,54449350,1784,1784,1784,1784,2689
20250318,101700,49652174,1784,1794,1794,1784,82
20250318,101600,49505866,1794,1794,1794,1794,4
20250318,101500,49498690,1794,1795,1795,1794,7
20250318,101400,49486129,1795,1795,1795,1795,4
20250318,101300,49478949,1795,1795,1795,1795,4
20250318,101200,49471769,1798,1798,1798,1783,1512
20250318,101100,46775279,1798,1798,1798,1798,2
20250318,101000,46771683,1798,1798,1798,1798,3
20250318,100900,46766289,1799,1798,1799,1798,20
20250318,100800,46730326,1798,1798,1798,1798,501
20250318,100700,45829528,1799,1800,1800,1799,11
20250318,100600,45809731,1801,1801,1801,1801,3
20250318,100500,45804328,1780,1790,1790,1780,3456
20250318,100400,39640635,1800,1804,1804,1791,105
20250318,100300,39452463,1804,1803,1804,1803,73
20250318,100200,39320839,1790,1804,1804,1790,157
20250318,100100,39039781,1804,1802,1804,1802,131
20250318,100000,38803635,1790,1800,1800,1790,81
20250318,095900,38658615,1804,1804,1804,1804,2
20250318,095800,38655007,1804,1803,1804,1803,64
20250318,095700,38539601,1805,1790,1805,1790,3157
20250318,095600,32853344,1800,1800,1800,1800,2
20250318,095500,32849744,1800,1800,1800,1800,0
20250318,095400,32849744,1800,1800,1800,1800,3
20250318,095300,32844344,1800,1800,1800,1800,6
20250318,095200,32833544,1800,1800,1800,1800,2
20250318,095100,32829944,1800,1800,1800,1789,323
20250318,095000,32251361,1800,1800,1800,1800,2
20250318,094900,32247761,1802,1802,1802,1802,6
20250318,094800,32236949,1802,1801,1802,1801,97
20250318,094700,32062173,1802,1801,1802,1790,155
20250318,094600,31783697,1802,1803,1803,1791,74
20250318,094500,31650890,1805,1805,1805,1805,370
20250318,094400,30983040,1805,1798,1805,1798,205
20250318,094300,30613573,1798,1798,1798,1798,305
20250318,094200,30065183,1798,1798,1798,1798,2
20250318,094100,30061587,1798,1798,1798,1798,0
20250318,094000,30061587,1798,1798,1798,1798,3
20250318,093900,30056193,1787,1798,1798,1787,52
20250318,093800,29962764,1798,1798,1798,1798,30
20250318,093700,29908824,1798,1798,1798,1798,2
20250318,093600,29905228,1798,1788,1799,1786,1011
20250318,093500,28098866,1805,1786,1805,1786,796
20250318,093400,26665813,1803,1798,1804,1786,3020
20250318,093300,21224187,1800,1800,1800,1800,2
20250318,093200,21220587,1800,1800,1800,1800,5
20250318,093100,21211587,1801,1801,1801,1801,1
20250318,093000,21209786,1801,1801,1801,1801,104
20250318,092900,21022482,1801,1801,1801,1801,2
20250318,092800,21018880,1801,1801,1801,1801,5
20250318,092700,21009875,1801,1801,1801,1801,5
20250318,092600,21000870,1801,1801,1801,1801,4
20250318,092500,20993666,1801,1801,1801,1801,2
20250318,092400,20990064,1801,1801,1801,1801,3
20250318,092300,20984661,1801,1801,1801,1801,2
20250318,092200,20981059,1801,1801,1801,1801,8
20250318,092100,20966651,1801,1801,1801,1801,5
20250318,092000,20957646,1801,1801,1801,1801,2
20250318,091900,20954044,1801,1801,1801,1801,4
20250318,091800,20946840,1802,1803,1803,1802,7
20250318,091700,20934224,1803,1798,1803,1798,1435
20250318,091600,18353080,1798,1786,1798,1785,205
20250318,091500,17986990,1798,1782,1798,1782,1105
20250318,091400,16017608,1801,1802,1802,1801,7
20250318,091300,16004998,1802,1803,1803,1782,229
20250318,091200,15596775,1783,1808,1808,1783,2392
20250318,091100,11323522,1810,1810,1810,1810,2
20250318,091000,11319902,1787,1797,1814,1787,691
20250318,090900,10080630,1814,1814,1814,1814,7
20250318,090800,10067932,1816,1816,1816,1816,3
20250318,090700,10062484,1816,1816,1816,1816,6
20250318,090600,10051588,1817,1817,1817,1817,2
20250318,090500,10047954,1819,1802,1819,1796,1365
20250318,090400,7573101,1823,1823,1823,1823,2
20250318,090300,7569455,1825,1827,1827,1824,14
20250318,090200,7543908,1827,1829,1829,1803,206
20250318,090100,7172022,1830,1802,1830,1801,3168
20250318,090000,1383415,1828,1801,1845,1797,765
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190900 343954952 1782 1782 1782 1782 6831
3 20250318 190800 343954952 1782 1782 1782 1782 0
4 20250318 190700 343954952 1782 1782 1782 1782 0
5 20250318 190600 343954952 1782 1782 1782 1782 0
6 20250318 190500 343954952 1782 1782 1782 1782 0
7 20250318 190400 343954952 1782 1782 1782 1782 0
8 20250318 190300 343954952 1782 1782 1782 1782 0
9 20250318 190200 343954952 1782 1782 1782 1782 0
10 20250318 190100 343954952 1782 1782 1782 1782 0
11 20250318 190000 343954952 1782 1782 1782 1782 0
12 20250318 185900 343954952 1782 1782 1782 1782 0
13 20250318 185800 343954952 1782 1782 1782 1782 0
14 20250318 185700 343954952 1782 1782 1782 1782 0
15 20250318 185600 343954952 1782 1782 1782 1782 0
16 20250318 185500 343954952 1782 1782 1782 1782 0
17 20250318 185400 343954952 1782 1782 1782 1782 0
18 20250318 185300 343954952 1782 1782 1782 1782 0
19 20250318 185200 343954952 1782 1782 1782 1782 0
20 20250318 185100 343954952 1782 1782 1782 1782 0
21 20250318 185000 343954952 1782 1782 1782 1782 0
22 20250318 184900 343954952 1782 1782 1782 1782 0
23 20250318 184800 343954952 1782 1782 1782 1782 0
24 20250318 184700 343954952 1782 1782 1782 1782 0
25 20250318 184600 343954952 1782 1782 1782 1782 0
26 20250318 184500 343954952 1782 1782 1782 1782 0
27 20250318 184400 343954952 1782 1782 1782 1782 0
28 20250318 184300 343954952 1782 1782 1782 1782 0
29 20250318 184200 343954952 1782 1782 1782 1782 0
30 20250318 184100 343954952 1782 1782 1782 1782 0
31 20250318 184000 343954952 1782 1782 1782 1782 0
32 20250318 183900 343954952 1782 1782 1782 1782 6831
33 20250318 183800 343954952 1782 1782 1782 1782 0
34 20250318 183700 343954952 1782 1782 1782 1782 0
35 20250318 183600 343954952 1782 1782 1782 1782 0
36 20250318 183500 343954952 1782 1782 1782 1782 0
37 20250318 183400 343954952 1782 1782 1782 1782 0
38 20250318 183300 343954952 1782 1782 1782 1782 0
39 20250318 183200 343954952 1782 1782 1782 1782 0
40 20250318 183100 343954952 1782 1782 1782 1782 0
41 20250318 183000 343954952 1782 1782 1782 1782 0
42 20250318 182900 343954952 1782 1782 1782 1782 0
43 20250318 182800 343954952 1782 1782 1782 1782 0
44 20250318 182700 343954952 1782 1782 1782 1782 0
45 20250318 182600 343954952 1782 1782 1782 1782 0
46 20250318 182500 343954952 1782 1782 1782 1782 0
47 20250318 182400 343954952 1782 1782 1782 1782 0
48 20250318 182300 343954952 1782 1782 1782 1782 0
49 20250318 182200 343954952 1782 1782 1782 1782 0
50 20250318 182100 343954952 1782 1782 1782 1782 0
51 20250318 182000 343954952 1782 1782 1782 1782 0
52 20250318 181900 343954952 1782 1782 1782 1782 0
53 20250318 181800 343954952 1782 1782 1782 1782 0
54 20250318 181700 343954952 1782 1782 1782 1782 0
55 20250318 181600 343954952 1782 1782 1782 1782 0
56 20250318 181500 343954952 1782 1782 1782 1782 0
57 20250318 181400 343954952 1782 1782 1782 1782 0
58 20250318 181300 343954952 1782 1782 1782 1782 0
59 20250318 181200 343954952 1782 1782 1782 1782 0
60 20250318 181100 343954952 1782 1782 1782 1782 0
61 20250318 181000 343954952 1782 1782 1782 1782 0
62 20250318 180900 343954952 1782 1782 1782 1782 6831
63 20250318 180800 343954952 1782 1782 1782 1782 0
64 20250318 180700 343954952 1782 1782 1782 1782 0
65 20250318 180600 343954952 1782 1782 1782 1782 0
66 20250318 180500 343954952 1782 1782 1782 1782 0
67 20250318 180400 343954952 1782 1782 1782 1782 0
68 20250318 180300 343954952 1782 1782 1782 1782 0
69 20250318 180200 343954952 1782 1782 1782 1782 0
70 20250318 180100 343954952 1782 1782 1782 1782 0
71 20250318 180000 343954952 1782 1782 1782 1782 0
72 20250318 175900 343954952 1782 1782 1782 1782 0
73 20250318 175800 343954952 1782 1782 1782 1782 0
74 20250318 175700 343954952 1782 1782 1782 1782 0
75 20250318 175600 343954952 1782 1782 1782 1782 0
76 20250318 175500 343954952 1782 1782 1782 1782 0
77 20250318 175400 343954952 1782 1782 1782 1782 0
78 20250318 175300 343954952 1782 1782 1782 1782 0
79 20250318 175200 343954952 1782 1782 1782 1782 0
80 20250318 175100 343954952 1782 1782 1782 1782 0
81 20250318 175000 343954952 1782 1782 1782 1782 0
82 20250318 174900 343954952 1782 1782 1782 1782 0
83 20250318 174800 343954952 1782 1782 1782 1782 0
84 20250318 174700 343954952 1782 1782 1782 1782 0
85 20250318 174600 343954952 1782 1782 1782 1782 0
86 20250318 174500 343954952 1782 1782 1782 1782 0
87 20250318 174400 343954952 1782 1782 1782 1782 0
88 20250318 174300 343954952 1782 1782 1782 1782 0
89 20250318 174200 343954952 1782 1782 1782 1782 0
90 20250318 174100 343954952 1782 1782 1782 1782 0
91 20250318 174000 343954952 1782 1782 1782 1782 0
92 20250318 173900 343954952 1782 1782 1782 1782 6831
93 20250318 173800 343954952 1782 1782 1782 1782 0
94 20250318 173700 343954952 1782 1782 1782 1782 0
95 20250318 173600 343954952 1782 1782 1782 1782 0
96 20250318 173500 343954952 1782 1782 1782 1782 0
97 20250318 173400 343954952 1782 1782 1782 1782 0
98 20250318 173300 343954952 1782 1782 1782 1782 0
99 20250318 173200 343954952 1782 1782 1782 1782 0
100 20250318 173100 343954952 1782 1782 1782 1782 0
101 20250318 173000 343954952 1782 1782 1782 1782 0
102 20250318 172900 343954952 1782 1782 1782 1782 0
103 20250318 172800 343954952 1782 1782 1782 1782 0
104 20250318 172700 343954952 1782 1782 1782 1782 0
105 20250318 172600 343954952 1782 1782 1782 1782 0
106 20250318 172500 343954952 1782 1782 1782 1782 0
107 20250318 172400 343954952 1782 1782 1782 1782 0
108 20250318 172300 343954952 1782 1782 1782 1782 0
109 20250318 172200 343954952 1782 1782 1782 1782 0
110 20250318 172100 343954952 1782 1782 1782 1782 0
111 20250318 172000 343954952 1782 1782 1782 1782 0
112 20250318 171900 343954952 1782 1782 1782 1782 0
113 20250318 171800 343954952 1782 1782 1782 1782 0
114 20250318 171700 343954952 1782 1782 1782 1782 0
115 20250318 171600 343954952 1782 1782 1782 1782 0
116 20250318 171500 343954952 1782 1782 1782 1782 0
117 20250318 171400 343954952 1782 1782 1782 1782 0
118 20250318 171300 343954952 1782 1782 1782 1782 0
119 20250318 171200 343954952 1782 1782 1782 1782 0
120 20250318 171100 343954952 1782 1782 1782 1782 0
121 20250318 171000 343954952 1782 1782 1782 1782 0
122 20250318 170900 343954952 1782 1782 1782 1782 6831
123 20250318 170800 343954952 1782 1782 1782 1782 0
124 20250318 170700 343954952 1782 1782 1782 1782 0
125 20250318 170600 343954952 1782 1782 1782 1782 0
126 20250318 170500 343954952 1782 1782 1782 1782 0
127 20250318 170400 343954952 1782 1782 1782 1782 0
128 20250318 170300 343954952 1782 1782 1782 1782 0
129 20250318 170200 343954952 1782 1782 1782 1782 0
130 20250318 170100 343954952 1782 1782 1782 1782 0
131 20250318 170000 343954952 1782 1782 1782 1782 0
132 20250318 165900 343954952 1782 1782 1782 1782 0
133 20250318 165800 343954952 1782 1782 1782 1782 0
134 20250318 165700 343954952 1782 1782 1782 1782 0
135 20250318 165600 343954952 1782 1782 1782 1782 0
136 20250318 165500 343954952 1782 1782 1782 1782 0
137 20250318 165400 343954952 1782 1782 1782 1782 0
138 20250318 165300 343954952 1782 1782 1782 1782 0
139 20250318 165200 343954952 1782 1782 1782 1782 0
140 20250318 165100 343954952 1782 1782 1782 1782 0
141 20250318 165000 343954952 1782 1782 1782 1782 0
142 20250318 164900 343954952 1782 1782 1782 1782 0
143 20250318 164800 343954952 1782 1782 1782 1782 0
144 20250318 164700 343954952 1782 1782 1782 1782 0
145 20250318 164600 343954952 1782 1782 1782 1782 0
146 20250318 164500 343954952 1782 1782 1782 1782 0
147 20250318 164400 343954952 1782 1782 1782 1782 0
148 20250318 164300 343954952 1782 1782 1782 1782 0
149 20250318 164200 343954952 1782 1782 1782 1782 0
150 20250318 164100 343954952 1782 1782 1782 1782 0
151 20250318 164000 343954952 1782 1782 1782 1782 0
152 20250318 163900 343954952 1782 1782 1782 1782 6831
153 20250318 163800 343954952 1782 1782 1782 1782 0
154 20250318 163700 343954952 1782 1782 1782 1782 0
155 20250318 163600 343954952 1782 1782 1782 1782 0
156 20250318 163500 343954952 1782 1782 1782 1782 0
157 20250318 163400 343954952 1782 1782 1782 1782 0
158 20250318 163300 343954952 1782 1782 1782 1782 0
159 20250318 163200 343954952 1782 1782 1782 1782 0
160 20250318 163100 343954952 1782 1782 1782 1782 0
161 20250318 163000 343954952 1782 1782 1782 1782 0
162 20250318 162900 343954952 1782 1782 1782 1782 0
163 20250318 162800 343954952 1782 1782 1782 1782 0
164 20250318 162700 343954952 1782 1782 1782 1782 0
165 20250318 162600 343954952 1782 1782 1782 1782 0
166 20250318 162500 343954952 1782 1782 1782 1782 0
167 20250318 162400 343954952 1782 1782 1782 1782 0
168 20250318 162300 343954952 1782 1782 1782 1782 0
169 20250318 162200 343954952 1782 1782 1782 1782 0
170 20250318 162100 343954952 1782 1782 1782 1782 0
171 20250318 162000 343954952 1782 1782 1782 1782 0
172 20250318 161900 343954952 1782 1782 1782 1782 0
173 20250318 161800 343954952 1782 1782 1782 1782 0
174 20250318 161700 343954952 1782 1782 1782 1782 0
175 20250318 161600 343954952 1782 1782 1782 1782 0
176 20250318 161500 343954952 1782 1782 1782 1782 0
177 20250318 161400 343954952 1782 1782 1782 1782 0
178 20250318 161300 343954952 1782 1782 1782 1782 0
179 20250318 161200 343954952 1782 1782 1782 1782 0
180 20250318 161100 343954952 1782 1782 1782 1782 0
181 20250318 161000 343954952 1782 1782 1782 1782 0
182 20250318 160900 343954952 1782 1782 1782 1782 6831
183 20250318 160800 343954952 1782 1782 1782 1782 0
184 20250318 160700 343954952 1782 1782 1782 1782 0
185 20250318 160600 343954952 1782 1782 1782 1782 0
186 20250318 160500 343954952 1782 1782 1782 1782 0
187 20250318 160400 343954952 1782 1782 1782 1782 0
188 20250318 160300 343954952 1782 1782 1782 1782 0
189 20250318 160200 343954952 1782 1782 1782 1782 0
190 20250318 160100 343954952 1782 1782 1782 1782 0
191 20250318 160000 343954952 1782 1782 1782 1782 0
192 20250318 155900 343954952 1782 1782 1782 1782 0
193 20250318 155800 343954952 1782 1782 1782 1782 0
194 20250318 155700 343954952 1782 1782 1782 1782 0
195 20250318 155600 343954952 1782 1782 1782 1782 0
196 20250318 155500 343954952 1782 1782 1782 1782 0
197 20250318 155400 343954952 1782 1782 1782 1782 0
198 20250318 155300 343954952 1782 1782 1782 1782 0
199 20250318 155200 343954952 1782 1782 1782 1782 0
200 20250318 155100 343954952 1782 1782 1782 1782 0
201 20250318 155000 343954952 1782 1782 1782 1782 0
202 20250318 154900 343954952 1782 1782 1782 1782 0
203 20250318 154800 343954952 1782 1782 1782 1782 0
204 20250318 154700 343954952 1782 1782 1782 1782 0
205 20250318 154600 343954952 1782 1782 1782 1782 0
206 20250318 154500 343954952 1782 1782 1782 1782 0
207 20250318 154400 343954952 1782 1782 1782 1782 0
208 20250318 154300 343954952 1782 1782 1782 1782 0
209 20250318 154200 343954952 1782 1782 1782 1782 0
210 20250318 154100 343954952 1782 1782 1782 1782 0
211 20250318 154000 343954952 1782 1782 1782 1782 0
212 20250318 153900 343954952 1782 1782 1782 1782 6831
213 20250318 153800 343954952 1782 1782 1782 1782 0
214 20250318 153700 343954952 1782 1782 1782 1782 0
215 20250318 153600 343954952 1782 1782 1782 1782 0
216 20250318 153500 343954952 1782 1782 1782 1782 0
217 20250318 153400 343954952 1782 1782 1782 1782 0
218 20250318 153300 343954952 1782 1782 1782 1782 0
219 20250318 153200 343954952 1782 1782 1782 1782 0
220 20250318 153100 343954952 1782 1782 1782 1782 0
221 20250318 153000 343954952 1782 1782 1782 1782 6831
222 20250318 152900 331782110 1782 1782 1782 1782 0
223 20250318 152800 331782110 1782 1782 1782 1782 0
224 20250318 152700 331782110 1782 1782 1782 1782 0
225 20250318 152600 331782110 1782 1782 1782 1782 0
226 20250318 152500 331782110 1782 1782 1782 1782 0
227 20250318 152400 331782110 1782 1782 1782 1782 0
228 20250318 152300 331782110 1782 1782 1782 1782 0
229 20250318 152200 331782110 1782 1782 1782 1782 0
230 20250318 152100 331782110 1782 1782 1782 1782 0
231 20250318 152000 331782110 1782 1782 1782 1782 0
232 20250318 151900 331782110 1782 1773 1783 1771 1181
233 20250318 151800 329683292 1774 1784 1784 1774 208
234 20250318 151700 329314240 1784 1785 1785 1775 263
235 20250318 151600 328845787 1785 1776 1785 1775 911
236 20250318 151500 327226177 1787 1787 1787 1787 0
237 20250318 151400 327226177 1787 1783 1787 1783 2500
238 20250318 151300 322764297 1783 1783 1783 1783 1000
239 20250318 151200 320981297 1786 1786 1786 1786 1
240 20250318 151100 320979511 1786 1786 1786 1786 2
241 20250318 151000 320975939 1786 1779 1786 1776 583
242 20250318 150900 319939814 1786 1779 1786 1779 5
243 20250318 150800 319930905 1788 1788 1788 1788 0
244 20250318 150700 319930905 1788 1788 1788 1779 564
245 20250318 150600 318927442 1788 1788 1788 1788 8
246 20250318 150500 318913138 1788 1780 1788 1780 936
247 20250318 150400 317247002 1788 1788 1788 1788 2
248 20250318 150300 317243426 1788 1779 1789 1779 793
249 20250318 150200 315832641 1789 1789 1789 1789 1
250 20250318 150100 315830852 1779 1789 1789 1779 12050
251 20250318 150000 294333302 1789 1780 1789 1780 101
252 20250318 145900 294153513 1790 1790 1790 1790 0
253 20250318 145800 294153513 1790 1787 1790 1787 2000
254 20250318 145700 290575025 1787 1787 1787 1787 2
255 20250318 145600 290571451 1787 1787 1787 1787 2
256 20250318 145500 290567877 1789 1789 1789 1789 0
257 20250318 145400 290567877 1789 1789 1789 1789 2
258 20250318 145300 290564299 1789 1789 1789 1789 1
259 20250318 145200 290562510 1789 1788 1790 1788 1003
260 20250318 145100 288768143 1788 1788 1788 1788 2
261 20250318 145000 288764567 1788 1788 1788 1788 2
262 20250318 144900 288760991 1790 1784 1790 1782 1001
263 20250318 144800 286970613 1777 1784 1784 1777 30
264 20250318 144700 286917268 1782 1782 1782 1782 1002
265 20250318 144600 285131704 1782 1782 1782 1782 1
266 20250318 144500 285129922 1782 1782 1782 1782 0
267 20250318 144400 285129922 1782 1782 1782 1782 3
268 20250318 144300 285124576 1771 1782 1782 1771 1502
269 20250318 144200 282464512 1782 1783 1783 1771 158
270 20250318 144100 282184626 1783 1783 1783 1783 2
271 20250318 144000 282181060 1783 1783 1783 1783 2
272 20250318 143900 282177494 1785 1786 1786 1778 3688
273 20250318 143800 275620100 1785 1785 1785 1785 0
274 20250318 143700 275620100 1785 1778 1786 1778 30175
275 20250318 143600 221948753 1778 1778 1783 1778 3440
276 20250318 143500 215829869 1778 1779 1779 1778 637
277 20250318 143400 214696648 1764 1766 1766 1764 1850
278 20250318 143300 211432636 1784 1772 1784 1772 2100
279 20250318 143200 207701618 1773 1767 1775 1761 5101
280 20250318 143100 198707048 1784 1784 1784 1784 0
281 20250318 143000 198707048 1784 1784 1784 1784 6
282 20250318 142900 198696344 1784 1784 1784 1784 1
283 20250318 142800 198694560 1784 1784 1784 1784 2
284 20250318 142700 198690992 1784 1784 1784 1784 3
285 20250318 142600 198685640 1785 1781 1785 1781 1000
286 20250318 142500 196901654 1783 1768 1784 1763 4136
287 20250318 142400 189588064 1785 1785 1785 1785 0
288 20250318 142300 189588064 1785 1784 1785 1784 22
289 20250318 142200 189548814 1785 1785 1785 1785 0
290 20250318 142100 189548814 1785 1785 1785 1785 2
291 20250318 142000 189545244 1786 1786 1786 1786 1
292 20250318 141900 189543458 1786 1785 1786 1764 3004
293 20250318 141800 184202103 1785 1785 1785 1784 203
294 20250318 141700 183839848 1781 1764 1781 1764 3700
295 20250318 141600 177264000 1781 1767 1781 1761 3687
296 20250318 141500 170745855 1786 1786 1786 1786 2
297 20250318 141400 170742283 1786 1778 1790 1778 1002
298 20250318 141300 168951906 1761 1761 1761 1761 0
299 20250318 141200 168951906 1761 1778 1778 1761 4001
300 20250318 141100 161891259 1769 1770 1770 1769 2916
301 20250318 141000 156730131 1778 1778 1778 1771 86
302 20250318 140900 156577804 1771 1771 1771 1771 62
303 20250318 140800 156468002 1771 1778 1778 1771 2690
304 20250318 140700 151701269 1775 1788 1788 1775 1553
305 20250318 140600 148943697 1788 1788 1788 1788 2
306 20250318 140500 148940121 1779 1779 1779 1779 50
307 20250318 140400 148851171 1779 1779 1779 1779 1
308 20250318 140300 148849392 1779 1778 1788 1778 103
309 20250318 140200 148666237 1788 1788 1788 1788 0
310 20250318 140100 148666237 1788 1788 1788 1788 2
311 20250318 140000 148662661 1779 1789 1789 1779 462
312 20250318 135900 147840743 1789 1789 1789 1789 0
313 20250318 135800 147840743 1789 1789 1789 1789 100
314 20250318 135700 147661843 1789 1789 1789 1789 0
315 20250318 135600 147661843 1789 1789 1789 1789 2
316 20250318 135500 147658265 1789 1789 1789 1789 1
317 20250318 135400 147656476 1789 1778 1789 1778 262
318 20250318 135300 147190528 1790 1790 1790 1790 0
319 20250318 135200 147190528 1790 1789 1790 1787 162
320 20250318 135100 146900711 1789 1789 1789 1789 0
321 20250318 135000 146900711 1789 1789 1789 1789 1403
322 20250318 134900 144390744 1789 1789 1789 1789 0
323 20250318 134800 144390744 1789 1789 1789 1789 0
324 20250318 134700 144390744 1789 1789 1789 1789 2
325 20250318 134600 144387166 1778 1778 1778 1778 1
326 20250318 134500 144385388 1789 1789 1789 1789 0
327 20250318 134400 144385388 1789 1789 1789 1789 4
328 20250318 134300 144378232 1789 1789 1789 1789 2
329 20250318 134200 144374654 1789 1789 1789 1789 0
330 20250318 134100 144374654 1789 1789 1789 1789 0
331 20250318 134000 144374654 1789 1789 1789 1789 1002
332 20250318 133900 142582076 1789 1788 1789 1788 1003
333 20250318 133800 140787795 1788 1782 1788 1782 37
334 20250318 133700 140721699 1788 1778 1788 1777 38
335 20250318 133600 140654150 1788 1788 1788 1788 3
336 20250318 133500 140648786 1789 1789 1789 1789 2
337 20250318 133400 140645208 1789 1788 1789 1788 152
338 20250318 133300 140373430 1788 1788 1788 1788 2
339 20250318 133200 140369854 1788 1780 1788 1780 1503
340 20250318 133100 137686490 1788 1788 1788 1788 2
341 20250318 133000 137682914 1789 1789 1789 1789 2
342 20250318 132900 137679336 1789 1789 1789 1789 0
343 20250318 132800 137679336 1789 1789 1789 1789 3
344 20250318 132700 137673969 1789 1789 1789 1789 2
345 20250318 132600 137670391 1789 1789 1789 1789 2
346 20250318 132500 137666813 1789 1789 1789 1789 2
347 20250318 132400 137663235 1789 1789 1789 1789 0
348 20250318 132300 137663235 1789 1789 1789 1789 2
349 20250318 132200 137659657 1789 1789 1789 1789 3
350 20250318 132100 137654290 1789 1789 1789 1789 2
351 20250318 132000 137650712 1789 1789 1789 1789 0
352 20250318 131900 137650712 1789 1789 1789 1789 2
353 20250318 131800 137647134 1789 1789 1789 1789 2
354 20250318 131700 137643556 1789 1789 1789 1789 2
355 20250318 131600 137639978 1789 1789 1789 1789 8
356 20250318 131500 137625666 1789 1789 1789 1789 2
357 20250318 131400 137622088 1780 1789 1789 1780 16
358 20250318 131300 137593590 1789 1789 1789 1789 0
359 20250318 131200 137593590 1789 1789 1789 1789 23
360 20250318 131100 137552443 1789 1789 1789 1789 2
361 20250318 131000 137548865 1789 1789 1789 1789 2
362 20250318 130900 137545287 1789 1788 1789 1788 4
363 20250318 130800 137538132 1774 1775 1775 1774 2
364 20250318 130700 137534583 1789 1789 1789 1789 0
365 20250318 130600 137534583 1789 1789 1789 1789 4
366 20250318 130500 137527427 1789 1789 1789 1789 7
367 20250318 130400 137514904 1789 1789 1789 1789 2
368 20250318 130300 137511326 1789 1789 1789 1789 0
369 20250318 130200 137511326 1789 1789 1789 1789 2
370 20250318 130100 137507748 1789 1789 1789 1789 0
371 20250318 130000 137507748 1789 1789 1789 1789 5
372 20250318 125900 137498803 1789 1789 1789 1789 24
373 20250318 125800 137455867 1790 1790 1790 1790 2
374 20250318 125700 137452287 1790 1788 1790 1788 602
375 20250318 125600 136375308 1771 1771 1771 1771 0
376 20250318 125500 136375308 1771 1778 1778 1771 2040
377 20250318 125400 132757288 1785 1785 1785 1785 0
378 20250318 125300 132757288 1785 1785 1785 1785 188
379 20250318 125200 132421708 1785 1785 1785 1785 7
380 20250318 125100 132409213 1777 1778 1778 1777 1409
381 20250318 125000 129905334 1789 1789 1789 1789 0
382 20250318 124900 129905334 1789 1789 1789 1789 0
383 20250318 124800 129905334 1789 1789 1789 1789 3
384 20250318 124700 129899967 1777 1777 1777 1777 0
385 20250318 124600 129899967 1777 1792 1792 1777 131
386 20250318 124500 129666968 1792 1781 1792 1780 629
387 20250318 124400 128546995 1793 1794 1794 1782 1231
388 20250318 124300 126353296 1794 1794 1794 1794 2
389 20250318 124200 126349708 1794 1794 1794 1794 2
390 20250318 124100 126346120 1794 1793 1794 1793 107
391 20250318 124000 126154268 1793 1793 1793 1793 2
392 20250318 123900 126150682 1793 1793 1793 1793 3
393 20250318 123800 126145303 1794 1794 1794 1794 1
394 20250318 123700 126143509 1794 1794 1794 1794 4
395 20250318 123600 126136333 1794 1794 1794 1794 0
396 20250318 123500 126136333 1794 1794 1794 1794 3
397 20250318 123400 126130951 1794 1794 1794 1794 3
398 20250318 123300 126125569 1794 1794 1794 1794 0
399 20250318 123200 126125569 1794 1794 1794 1794 2
400 20250318 123100 126121981 1794 1782 1794 1782 53
401 20250318 123000 126027198 1794 1794 1794 1794 702
402 20250318 122900 124767810 1794 1794 1794 1794 0
403 20250318 122800 124767810 1794 1794 1794 1794 23
404 20250318 122700 124726548 1794 1794 1794 1794 3
405 20250318 122600 124721166 1783 1784 1784 1783 518
406 20250318 122500 123797472 1794 1794 1794 1783 1753
407 20250318 122400 120671048 1794 1794 1794 1794 0
408 20250318 122300 120671048 1794 1794 1794 1794 2
409 20250318 122200 120667460 1794 1794 1794 1794 4
410 20250318 122100 120660284 1794 1784 1795 1783 1007
411 20250318 122000 118864711 1795 1794 1795 1794 200
412 20250318 121900 118505790 1795 1795 1795 1795 2
413 20250318 121800 118502200 1795 1795 1795 1795 2
414 20250318 121700 118498610 1795 1795 1795 1795 2
415 20250318 121600 118495020 1795 1795 1795 1795 0
416 20250318 121500 118495020 1795 1795 1795 1795 2
417 20250318 121400 118491430 1795 1795 1795 1795 2
418 20250318 121300 118487840 1795 1795 1795 1795 2
419 20250318 121200 118484250 1795 1795 1795 1795 0
420 20250318 121100 118484250 1795 1795 1795 1795 5
421 20250318 121000 118475275 1795 1795 1795 1795 0
422 20250318 120900 118475275 1795 1795 1795 1795 2
423 20250318 120800 118471685 1795 1795 1795 1795 2
424 20250318 120700 118468095 1795 1794 1795 1794 40
425 20250318 120600 118396334 1790 1795 1795 1790 17
426 20250318 120500 118365899 1795 1795 1795 1795 4
427 20250318 120400 118358719 1795 1795 1795 1795 10
428 20250318 120300 118340769 1796 1796 1796 1796 0
429 20250318 120200 118340769 1796 1794 1796 1794 4002
430 20250318 120100 111157227 1794 1793 1794 1793 6002
431 20250318 120000 100395639 1793 1790 1793 1790 302
432 20250318 115900 99855053 1793 1793 1793 1793 2
433 20250318 115800 99851467 1793 1793 1793 1793 2
434 20250318 115700 99847881 1793 1793 1793 1793 0
435 20250318 115600 99847881 1793 1793 1793 1793 3
436 20250318 115500 99842502 1793 1793 1793 1793 2
437 20250318 115400 99838916 1793 1793 1793 1793 2
438 20250318 115300 99835330 1793 1793 1793 1793 2
439 20250318 115200 99831744 1793 1793 1793 1793 0
440 20250318 115100 99831744 1793 1792 1793 1792 25
441 20250318 115000 99786940 1777 1793 1793 1777 46
442 20250318 114900 99705166 1793 1793 1793 1793 305
443 20250318 114800 99158301 1793 1793 1793 1793 5
444 20250318 114700 99149336 1793 1793 1793 1793 2
445 20250318 114600 99145750 1793 1793 1793 1793 7
446 20250318 114500 99133199 1793 1793 1793 1791 29
447 20250318 114400 99081246 1793 1793 1793 1793 4
448 20250318 114300 99074074 1795 1794 1795 1794 188
449 20250318 114200 98736800 1794 1794 1794 1794 6
450 20250318 114100 98726036 1794 1794 1794 1794 3
451 20250318 114000 98720654 1794 1794 1794 1794 22
452 20250318 113900 98681186 1795 1779 1795 1779 105
453 20250318 113800 98494311 1795 1795 1795 1795 1
454 20250318 113700 98492516 1793 1792 1793 1792 2000
455 20250318 113600 94907431 1792 1792 1792 1792 5
456 20250318 113500 94898471 1792 1792 1792 1792 5
457 20250318 113400 94889511 1792 1792 1792 1792 0
458 20250318 113300 94889511 1792 1792 1792 1791 10
459 20250318 113200 94871596 1779 1779 1792 1770 2475
460 20250318 113100 90480873 1792 1792 1792 1792 5
461 20250318 113000 90471913 1793 1793 1793 1793 3
462 20250318 112900 90466534 1793 1790 1793 1790 38
463 20250318 112800 90398505 1793 1793 1793 1779 1572
464 20250318 112700 87601706 1793 1793 1793 1793 3
465 20250318 112600 87596327 1793 1793 1793 1793 15
466 20250318 112500 87569432 1793 1793 1793 1793 10
467 20250318 112400 87551502 1793 1793 1793 1793 2
468 20250318 112300 87547916 1793 1781 1793 1781 53
469 20250318 112200 87453475 1795 1795 1795 1795 2
470 20250318 112100 87449885 1795 1795 1795 1795 6
471 20250318 112000 87439115 1795 1795 1795 1795 2
472 20250318 111900 87435525 1795 1795 1795 1795 2
473 20250318 111800 87431935 1795 1795 1795 1795 3
474 20250318 111700 87426550 1795 1781 1795 1781 56
475 20250318 111600 87326417 1784 1784 1784 1784 80
476 20250318 111500 87183697 1795 1790 1795 1790 505
477 20250318 111400 86279722 1795 1795 1795 1795 3
478 20250318 111300 86274337 1795 1795 1795 1795 0
479 20250318 111200 86274337 1795 1795 1795 1795 10
480 20250318 111100 86256387 1795 1795 1795 1795 2
481 20250318 111000 86252797 1796 1795 1796 1795 104
482 20250318 110900 86066113 1796 1796 1796 1796 5
483 20250318 110800 86057133 1796 1793 1796 1793 390
484 20250318 110700 85357528 1779 1779 1779 1779 1000
485 20250318 110600 83578528 1794 1795 1795 1780 404
486 20250318 110500 82859271 1795 1795 1795 1795 4
487 20250318 110400 82852091 1795 1795 1795 1795 2
488 20250318 110300 82848501 1795 1795 1795 1795 5
489 20250318 110200 82839526 1795 1795 1795 1795 7
490 20250318 110100 82826961 1795 1795 1795 1795 3
491 20250318 110000 82821576 1795 1795 1795 1781 382
492 20250318 105900 82140165 1795 1795 1795 1795 8
493 20250318 105800 82125805 1795 1794 1795 1794 102
494 20250318 105700 81942815 1781 1794 1794 1781 96
495 20250318 105600 81771813 1781 1781 1794 1781 202
496 20250318 105500 81412025 1796 1789 1796 1789 613
497 20250318 105400 80314434 1780 1780 1780 1780 1000
498 20250318 105300 78534434 1789 1789 1789 1789 3
499 20250318 105200 78529067 1790 1790 1790 1790 103
500 20250318 105100 78344697 1790 1790 1790 1790 6
501 20250318 105000 78333957 1790 1790 1790 1790 2
502 20250318 104900 78330377 1790 1790 1790 1790 4
503 20250318 104800 78323217 1789 1789 1789 1789 102
504 20250318 104700 78140739 1789 1789 1789 1789 5
505 20250318 104600 78131794 1791 1791 1791 1791 4
506 20250318 104500 78124630 1791 1791 1791 1791 2
507 20250318 104400 78121048 1791 1783 1791 1780 11569
508 20250318 104300 57526377 1793 1793 1793 1793 7
509 20250318 104200 57513826 1793 1793 1793 1793 8
510 20250318 104100 57499482 1793 1793 1793 1793 2
511 20250318 104000 57495896 1794 1794 1794 1794 5
512 20250318 103900 57486926 1794 1794 1794 1794 3
513 20250318 103800 57481544 1794 1794 1794 1794 2
514 20250318 103700 57477956 1794 1794 1794 1794 8
515 20250318 103600 57463604 1794 1794 1794 1794 3
516 20250318 103500 57458222 1794 1794 1794 1794 9
517 20250318 103400 57442076 1794 1794 1794 1794 2
518 20250318 103300 57438488 1794 1794 1794 1794 10
519 20250318 103200 57420548 1794 1794 1794 1783 10
520 20250318 103100 57402674 1794 1794 1794 1794 5
521 20250318 103000 57393704 1794 1794 1794 1794 5
522 20250318 102900 57384734 1783 1794 1794 1783 74
523 20250318 102800 57252737 1794 1794 1794 1794 2
524 20250318 102700 57249149 1783 1783 1783 1783 0
525 20250318 102600 57249149 1783 1783 1783 1783 0
526 20250318 102500 57249149 1783 1795 1795 1783 878
527 20250318 102400 55683547 1795 1795 1795 1784 254
528 20250318 102300 55230367 1795 1795 1795 1790 308
529 20250318 102200 54679007 1795 1795 1795 1795 7
530 20250318 102100 54666442 1795 1795 1795 1795 5
531 20250318 102000 54657467 1795 1795 1795 1795 8
532 20250318 101900 54643107 1795 1794 1795 1794 108
533 20250318 101800 54449350 1784 1784 1784 1784 2689
534 20250318 101700 49652174 1784 1794 1794 1784 82
535 20250318 101600 49505866 1794 1794 1794 1794 4
536 20250318 101500 49498690 1794 1795 1795 1794 7
537 20250318 101400 49486129 1795 1795 1795 1795 4
538 20250318 101300 49478949 1795 1795 1795 1795 4
539 20250318 101200 49471769 1798 1798 1798 1783 1512
540 20250318 101100 46775279 1798 1798 1798 1798 2
541 20250318 101000 46771683 1798 1798 1798 1798 3
542 20250318 100900 46766289 1799 1798 1799 1798 20
543 20250318 100800 46730326 1798 1798 1798 1798 501
544 20250318 100700 45829528 1799 1800 1800 1799 11
545 20250318 100600 45809731 1801 1801 1801 1801 3
546 20250318 100500 45804328 1780 1790 1790 1780 3456
547 20250318 100400 39640635 1800 1804 1804 1791 105
548 20250318 100300 39452463 1804 1803 1804 1803 73
549 20250318 100200 39320839 1790 1804 1804 1790 157
550 20250318 100100 39039781 1804 1802 1804 1802 131
551 20250318 100000 38803635 1790 1800 1800 1790 81
552 20250318 095900 38658615 1804 1804 1804 1804 2
553 20250318 095800 38655007 1804 1803 1804 1803 64
554 20250318 095700 38539601 1805 1790 1805 1790 3157
555 20250318 095600 32853344 1800 1800 1800 1800 2
556 20250318 095500 32849744 1800 1800 1800 1800 0
557 20250318 095400 32849744 1800 1800 1800 1800 3
558 20250318 095300 32844344 1800 1800 1800 1800 6
559 20250318 095200 32833544 1800 1800 1800 1800 2
560 20250318 095100 32829944 1800 1800 1800 1789 323
561 20250318 095000 32251361 1800 1800 1800 1800 2
562 20250318 094900 32247761 1802 1802 1802 1802 6
563 20250318 094800 32236949 1802 1801 1802 1801 97
564 20250318 094700 32062173 1802 1801 1802 1790 155
565 20250318 094600 31783697 1802 1803 1803 1791 74
566 20250318 094500 31650890 1805 1805 1805 1805 370
567 20250318 094400 30983040 1805 1798 1805 1798 205
568 20250318 094300 30613573 1798 1798 1798 1798 305
569 20250318 094200 30065183 1798 1798 1798 1798 2
570 20250318 094100 30061587 1798 1798 1798 1798 0
571 20250318 094000 30061587 1798 1798 1798 1798 3
572 20250318 093900 30056193 1787 1798 1798 1787 52
573 20250318 093800 29962764 1798 1798 1798 1798 30
574 20250318 093700 29908824 1798 1798 1798 1798 2
575 20250318 093600 29905228 1798 1788 1799 1786 1011
576 20250318 093500 28098866 1805 1786 1805 1786 796
577 20250318 093400 26665813 1803 1798 1804 1786 3020
578 20250318 093300 21224187 1800 1800 1800 1800 2
579 20250318 093200 21220587 1800 1800 1800 1800 5
580 20250318 093100 21211587 1801 1801 1801 1801 1
581 20250318 093000 21209786 1801 1801 1801 1801 104
582 20250318 092900 21022482 1801 1801 1801 1801 2
583 20250318 092800 21018880 1801 1801 1801 1801 5
584 20250318 092700 21009875 1801 1801 1801 1801 5
585 20250318 092600 21000870 1801 1801 1801 1801 4
586 20250318 092500 20993666 1801 1801 1801 1801 2
587 20250318 092400 20990064 1801 1801 1801 1801 3
588 20250318 092300 20984661 1801 1801 1801 1801 2
589 20250318 092200 20981059 1801 1801 1801 1801 8
590 20250318 092100 20966651 1801 1801 1801 1801 5
591 20250318 092000 20957646 1801 1801 1801 1801 2
592 20250318 091900 20954044 1801 1801 1801 1801 4
593 20250318 091800 20946840 1802 1803 1803 1802 7
594 20250318 091700 20934224 1803 1798 1803 1798 1435
595 20250318 091600 18353080 1798 1786 1798 1785 205
596 20250318 091500 17986990 1798 1782 1798 1782 1105
597 20250318 091400 16017608 1801 1802 1802 1801 7
598 20250318 091300 16004998 1802 1803 1803 1782 229
599 20250318 091200 15596775 1783 1808 1808 1783 2392
600 20250318 091100 11323522 1810 1810 1810 1810 2
601 20250318 091000 11319902 1787 1797 1814 1787 691
602 20250318 090900 10080630 1814 1814 1814 1814 7
603 20250318 090800 10067932 1816 1816 1816 1816 3
604 20250318 090700 10062484 1816 1816 1816 1816 6
605 20250318 090600 10051588 1817 1817 1817 1817 2
606 20250318 090500 10047954 1819 1802 1819 1796 1365
607 20250318 090400 7573101 1823 1823 1823 1823 2
608 20250318 090300 7569455 1825 1827 1827 1824 14
609 20250318 090200 7543908 1827 1829 1829 1803 206
610 20250318 090100 7172022 1830 1802 1830 1801 3168
611 20250318 090000 1383415 1828 1801 1845 1797 765