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

612
023790/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,612 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,191000,34519985,1169,1169,1169,1169,4813
20250318,190900,34519985,1169,1169,1169,1169,0
20250318,190800,34519985,1169,1169,1169,1169,0
20250318,190700,34519985,1169,1169,1169,1169,0
20250318,190600,34519985,1169,1169,1169,1169,0
20250318,190500,34519985,1169,1169,1169,1169,0
20250318,190400,34519985,1169,1169,1169,1169,0
20250318,190300,34519985,1169,1169,1169,1169,0
20250318,190200,34519985,1169,1169,1169,1169,0
20250318,190100,34519985,1169,1169,1169,1169,0
20250318,190000,34519985,1169,1169,1169,1169,0
20250318,185900,34519985,1169,1169,1169,1169,0
20250318,185800,34519985,1169,1169,1169,1169,0
20250318,185700,34519985,1169,1169,1169,1169,0
20250318,185600,34519985,1169,1169,1169,1169,0
20250318,185500,34519985,1169,1169,1169,1169,0
20250318,185400,34519985,1169,1169,1169,1169,0
20250318,185300,34519985,1169,1169,1169,1169,0
20250318,185200,34519985,1169,1169,1169,1169,0
20250318,185100,34519985,1169,1169,1169,1169,0
20250318,185000,34519985,1169,1169,1169,1169,0
20250318,184900,34519985,1169,1169,1169,1169,0
20250318,184800,34519985,1169,1169,1169,1169,0
20250318,184700,34519985,1169,1169,1169,1169,0
20250318,184600,34519985,1169,1169,1169,1169,0
20250318,184500,34519985,1169,1169,1169,1169,0
20250318,184400,34519985,1169,1169,1169,1169,0
20250318,184300,34519985,1169,1169,1169,1169,0
20250318,184200,34519985,1169,1169,1169,1169,0
20250318,184100,34519985,1169,1169,1169,1169,0
20250318,184000,34519985,1169,1169,1169,1169,4813
20250318,183900,34519985,1169,1169,1169,1169,0
20250318,183800,34519985,1169,1169,1169,1169,0
20250318,183700,34519985,1169,1169,1169,1169,0
20250318,183600,34519985,1169,1169,1169,1169,0
20250318,183500,34519985,1169,1169,1169,1169,0
20250318,183400,34519985,1169,1169,1169,1169,0
20250318,183300,34519985,1169,1169,1169,1169,0
20250318,183200,34519985,1169,1169,1169,1169,0
20250318,183100,34519985,1169,1169,1169,1169,0
20250318,183000,34519985,1169,1169,1169,1169,0
20250318,182900,34519985,1169,1169,1169,1169,0
20250318,182800,34519985,1169,1169,1169,1169,0
20250318,182700,34519985,1169,1169,1169,1169,0
20250318,182600,34519985,1169,1169,1169,1169,0
20250318,182500,34519985,1169,1169,1169,1169,0
20250318,182400,34519985,1169,1169,1169,1169,0
20250318,182300,34519985,1169,1169,1169,1169,0
20250318,182200,34519985,1169,1169,1169,1169,0
20250318,182100,34519985,1169,1169,1169,1169,0
20250318,182000,34519985,1169,1169,1169,1169,0
20250318,181900,34519985,1169,1169,1169,1169,0
20250318,181800,34519985,1169,1169,1169,1169,0
20250318,181700,34519985,1169,1169,1169,1169,0
20250318,181600,34519985,1169,1169,1169,1169,0
20250318,181500,34519985,1169,1169,1169,1169,0
20250318,181400,34519985,1169,1169,1169,1169,0
20250318,181300,34519985,1169,1169,1169,1169,0
20250318,181200,34519985,1169,1169,1169,1169,0
20250318,181100,34519985,1169,1169,1169,1169,0
20250318,181000,34519985,1169,1169,1169,1169,4813
20250318,180900,34519985,1169,1169,1169,1169,0
20250318,180800,34519985,1169,1169,1169,1169,0
20250318,180700,34519985,1169,1169,1169,1169,0
20250318,180600,34519985,1169,1169,1169,1169,0
20250318,180500,34519985,1169,1169,1169,1169,0
20250318,180400,34519985,1169,1169,1169,1169,0
20250318,180300,34519985,1169,1169,1169,1169,0
20250318,180200,34519985,1169,1169,1169,1169,0
20250318,180100,34519985,1169,1169,1169,1169,0
20250318,180000,34519985,1169,1169,1169,1169,0
20250318,175900,34519985,1169,1169,1169,1169,0
20250318,175800,34519985,1169,1169,1169,1169,0
20250318,175700,34519985,1169,1169,1169,1169,0
20250318,175600,34519985,1169,1169,1169,1169,0
20250318,175500,34519985,1169,1169,1169,1169,0
20250318,175400,34519985,1169,1169,1169,1169,0
20250318,175300,34519985,1169,1169,1169,1169,0
20250318,175200,34519985,1169,1169,1169,1169,0
20250318,175100,34519985,1169,1169,1169,1169,0
20250318,175000,34519985,1169,1169,1169,1169,0
20250318,174900,34519985,1169,1169,1169,1169,0
20250318,174800,34519985,1169,1169,1169,1169,0
20250318,174700,34519985,1169,1169,1169,1169,0
20250318,174600,34519985,1169,1169,1169,1169,0
20250318,174500,34519985,1169,1169,1169,1169,0
20250318,174400,34519985,1169,1169,1169,1169,0
20250318,174300,34519985,1169,1169,1169,1169,0
20250318,174200,34519985,1169,1169,1169,1169,0
20250318,174100,34519985,1169,1169,1169,1169,0
20250318,174000,34519985,1169,1169,1169,1169,4813
20250318,173900,34519985,1169,1169,1169,1169,0
20250318,173800,34519985,1169,1169,1169,1169,0
20250318,173700,34519985,1169,1169,1169,1169,0
20250318,173600,34519985,1169,1169,1169,1169,0
20250318,173500,34519985,1169,1169,1169,1169,0
20250318,173400,34519985,1169,1169,1169,1169,0
20250318,173300,34519985,1169,1169,1169,1169,0
20250318,173200,34519985,1169,1169,1169,1169,0
20250318,173100,34519985,1169,1169,1169,1169,0
20250318,173000,34519985,1169,1169,1169,1169,0
20250318,172900,34519985,1169,1169,1169,1169,0
20250318,172800,34519985,1169,1169,1169,1169,0
20250318,172700,34519985,1169,1169,1169,1169,0
20250318,172600,34519985,1169,1169,1169,1169,0
20250318,172500,34519985,1169,1169,1169,1169,0
20250318,172400,34519985,1169,1169,1169,1169,0
20250318,172300,34519985,1169,1169,1169,1169,0
20250318,172200,34519985,1169,1169,1169,1169,0
20250318,172100,34519985,1169,1169,1169,1169,0
20250318,172000,34519985,1169,1169,1169,1169,0
20250318,171900,34519985,1169,1169,1169,1169,0
20250318,171800,34519985,1169,1169,1169,1169,0
20250318,171700,34519985,1169,1169,1169,1169,0
20250318,171600,34519985,1169,1169,1169,1169,0
20250318,171500,34519985,1169,1169,1169,1169,0
20250318,171400,34519985,1169,1169,1169,1169,0
20250318,171300,34519985,1169,1169,1169,1169,0
20250318,171200,34519985,1169,1169,1169,1169,0
20250318,171100,34519985,1169,1169,1169,1169,0
20250318,171000,34519985,1169,1169,1169,1169,4813
20250318,170900,34519985,1169,1169,1169,1169,0
20250318,170800,34519985,1169,1169,1169,1169,0
20250318,170700,34519985,1169,1169,1169,1169,0
20250318,170600,34519985,1169,1169,1169,1169,0
20250318,170500,34519985,1169,1169,1169,1169,0
20250318,170400,34519985,1169,1169,1169,1169,0
20250318,170300,34519985,1169,1169,1169,1169,0
20250318,170200,34519985,1169,1169,1169,1169,0
20250318,170100,34519985,1169,1169,1169,1169,0
20250318,170000,34519985,1169,1169,1169,1169,0
20250318,165900,34519985,1169,1169,1169,1169,0
20250318,165800,34519985,1169,1169,1169,1169,0
20250318,165700,34519985,1169,1169,1169,1169,0
20250318,165600,34519985,1169,1169,1169,1169,0
20250318,165500,34519985,1169,1169,1169,1169,0
20250318,165400,34519985,1169,1169,1169,1169,0
20250318,165300,34519985,1169,1169,1169,1169,0
20250318,165200,34519985,1169,1169,1169,1169,0
20250318,165100,34519985,1169,1169,1169,1169,0
20250318,165000,34519985,1169,1169,1169,1169,0
20250318,164900,34519985,1169,1169,1169,1169,0
20250318,164800,34519985,1169,1169,1169,1169,0
20250318,164700,34519985,1169,1169,1169,1169,0
20250318,164600,34519985,1169,1169,1169,1169,0
20250318,164500,34519985,1169,1169,1169,1169,0
20250318,164400,34519985,1169,1169,1169,1169,0
20250318,164300,34519985,1169,1169,1169,1169,0
20250318,164200,34519985,1169,1169,1169,1169,0
20250318,164100,34519985,1169,1169,1169,1169,0
20250318,164000,34519985,1169,1169,1169,1169,4813
20250318,163900,34519985,1169,1169,1169,1169,0
20250318,163800,34519985,1169,1169,1169,1169,0
20250318,163700,34519985,1169,1169,1169,1169,0
20250318,163600,34519985,1169,1169,1169,1169,0
20250318,163500,34519985,1169,1169,1169,1169,0
20250318,163400,34519985,1169,1169,1169,1169,0
20250318,163300,34519985,1169,1169,1169,1169,0
20250318,163200,34519985,1169,1169,1169,1169,0
20250318,163100,34519985,1169,1169,1169,1169,0
20250318,163000,34519985,1169,1169,1169,1169,0
20250318,162900,34519985,1169,1169,1169,1169,0
20250318,162800,34519985,1169,1169,1169,1169,0
20250318,162700,34519985,1169,1169,1169,1169,0
20250318,162600,34519985,1169,1169,1169,1169,0
20250318,162500,34519985,1169,1169,1169,1169,0
20250318,162400,34519985,1169,1169,1169,1169,0
20250318,162300,34519985,1169,1169,1169,1169,0
20250318,162200,34519985,1169,1169,1169,1169,0
20250318,162100,34519985,1169,1169,1169,1169,0
20250318,162000,34519985,1169,1169,1169,1169,0
20250318,161900,34519985,1169,1169,1169,1169,0
20250318,161800,34519985,1169,1169,1169,1169,0
20250318,161700,34519985,1169,1169,1169,1169,0
20250318,161600,34519985,1169,1169,1169,1169,0
20250318,161500,34519985,1169,1169,1169,1169,0
20250318,161400,34519985,1169,1169,1169,1169,0
20250318,161300,34519985,1169,1169,1169,1169,0
20250318,161200,34519985,1169,1169,1169,1169,0
20250318,161100,34519985,1169,1169,1169,1169,0
20250318,161000,34519985,1169,1169,1169,1169,4813
20250318,160900,34519985,1169,1169,1169,1169,0
20250318,160800,34519985,1169,1169,1169,1169,0
20250318,160700,34519985,1169,1169,1169,1169,0
20250318,160600,34519985,1169,1169,1169,1169,0
20250318,160500,34519985,1169,1169,1169,1169,0
20250318,160400,34519985,1169,1169,1169,1169,0
20250318,160300,34519985,1169,1169,1169,1169,0
20250318,160200,34519985,1169,1169,1169,1169,0
20250318,160100,34519985,1169,1169,1169,1169,0
20250318,160000,34519985,1169,1169,1169,1169,0
20250318,155900,34519985,1169,1169,1169,1169,0
20250318,155800,34519985,1169,1169,1169,1169,0
20250318,155700,34519985,1169,1169,1169,1169,0
20250318,155600,34519985,1169,1169,1169,1169,0
20250318,155500,34519985,1169,1169,1169,1169,0
20250318,155400,34519985,1169,1169,1169,1169,0
20250318,155300,34519985,1169,1169,1169,1169,0
20250318,155200,34519985,1169,1169,1169,1169,0
20250318,155100,34519985,1169,1169,1169,1169,0
20250318,155000,34519985,1169,1169,1169,1169,0
20250318,154900,34519985,1169,1169,1169,1169,0
20250318,154800,34519985,1169,1169,1169,1169,0
20250318,154700,34519985,1169,1169,1169,1169,0
20250318,154600,34519985,1169,1169,1169,1169,0
20250318,154500,34519985,1169,1169,1169,1169,0
20250318,154400,34519985,1169,1169,1169,1169,0
20250318,154300,34519985,1169,1169,1169,1169,0
20250318,154200,34519985,1169,1169,1169,1169,0
20250318,154100,34519985,1169,1169,1169,1169,0
20250318,154000,34519985,1169,1169,1169,1169,4813
20250318,153900,34519985,1169,1169,1169,1169,0
20250318,153800,34519985,1169,1169,1169,1169,0
20250318,153700,34519985,1169,1169,1169,1169,0
20250318,153600,34519985,1169,1169,1169,1169,0
20250318,153500,34519985,1169,1169,1169,1169,0
20250318,153400,34519985,1169,1169,1169,1169,0
20250318,153300,34519985,1169,1169,1169,1169,0
20250318,153200,34519985,1169,1169,1169,1169,0
20250318,153100,34519985,1169,1169,1169,1169,0
20250318,153000,34519985,1169,1169,1169,1169,4813
20250318,152900,28893588,1186,1186,1186,1186,0
20250318,152800,28893588,1186,1186,1186,1186,0
20250318,152700,28893588,1186,1186,1186,1186,0
20250318,152600,28893588,1186,1186,1186,1186,0
20250318,152500,28893588,1186,1186,1186,1186,0
20250318,152400,28893588,1186,1186,1186,1186,0
20250318,152300,28893588,1186,1186,1186,1186,0
20250318,152200,28893588,1186,1186,1186,1186,0
20250318,152100,28893588,1186,1186,1186,1186,0
20250318,152000,28893588,1186,1186,1186,1186,0
20250318,151900,28893588,1186,1186,1186,1186,0
20250318,151800,28893588,1186,1186,1186,1186,0
20250318,151700,28893588,1186,1186,1186,1186,0
20250318,151600,28893588,1186,1186,1186,1186,0
20250318,151500,28893588,1186,1186,1186,1186,0
20250318,151400,28893588,1186,1186,1186,1186,1
20250318,151300,28892402,1184,1184,1184,1184,0
20250318,151200,28892402,1184,1184,1184,1184,0
20250318,151100,28892402,1184,1184,1184,1184,0
20250318,151000,28892402,1184,1184,1184,1184,0
20250318,150900,28892402,1184,1184,1184,1184,0
20250318,150800,28892402,1184,1184,1184,1184,0
20250318,150700,28892402,1184,1184,1184,1184,0
20250318,150600,28892402,1184,1184,1184,1184,0
20250318,150500,28892402,1184,1184,1184,1184,172
20250318,150400,28688754,1184,1184,1184,1184,0
20250318,150300,28688754,1184,1181,1184,1181,228
20250318,150200,28419453,1181,1179,1181,1179,839
20250318,150100,27429693,1173,1173,1173,1173,0
20250318,150000,27429693,1173,1173,1173,1173,10
20250318,145900,27417963,1173,1173,1173,1173,0
20250318,145800,27417963,1173,1173,1179,1173,90
20250318,145700,27312363,1173,1173,1173,1173,0
20250318,145600,27312363,1173,1173,1173,1173,0
20250318,145500,27312363,1173,1173,1173,1173,0
20250318,145400,27312363,1173,1173,1173,1173,0
20250318,145300,27312363,1173,1173,1173,1173,0
20250318,145200,27312363,1173,1173,1173,1173,0
20250318,145100,27312363,1173,1173,1173,1173,0
20250318,145000,27312363,1173,1173,1173,1173,0
20250318,144900,27312363,1173,1173,1173,1173,10
20250318,144800,27300633,1179,1179,1179,1179,0
20250318,144700,27300633,1179,1179,1179,1179,0
20250318,144600,27300633,1179,1179,1179,1179,0
20250318,144500,27300633,1179,1179,1179,1179,0
20250318,144400,27300633,1179,1179,1179,1179,0
20250318,144300,27300633,1179,1179,1179,1179,0
20250318,144200,27300633,1179,1179,1179,1179,0
20250318,144100,27300633,1179,1179,1179,1179,0
20250318,144000,27300633,1179,1179,1179,1179,0
20250318,143900,27300633,1179,1179,1179,1179,0
20250318,143800,27300633,1179,1173,1179,1173,15
20250318,143700,27283008,1173,1173,1173,1173,0
20250318,143600,27283008,1173,1173,1173,1173,0
20250318,143500,27283008,1173,1173,1173,1173,0
20250318,143400,27283008,1173,1173,1173,1173,0
20250318,143300,27283008,1173,1173,1173,1173,0
20250318,143200,27283008,1173,1179,1179,1173,5
20250318,143100,27277137,1173,1173,1173,1173,0
20250318,143000,27277137,1173,1173,1173,1173,0
20250318,142900,27277137,1173,1173,1173,1173,18
20250318,142800,27256023,1174,1174,1174,1174,0
20250318,142700,27256023,1174,1174,1174,1174,0
20250318,142600,27256023,1174,1179,1179,1173,63
20250318,142500,27181969,1181,1181,1181,1181,0
20250318,142400,27181969,1181,1181,1181,1181,0
20250318,142300,27181969,1181,1181,1181,1181,0
20250318,142200,27181969,1181,1181,1181,1181,0
20250318,142100,27181969,1181,1181,1181,1181,0
20250318,142000,27181969,1181,1181,1181,1181,0
20250318,141900,27181969,1181,1181,1181,1181,0
20250318,141800,27181969,1181,1181,1181,1181,0
20250318,141700,27181969,1181,1181,1181,1181,200
20250318,141600,26945769,1179,1179,1179,1179,0
20250318,141500,26945769,1179,1179,1179,1179,0
20250318,141400,26945769,1179,1179,1179,1179,0
20250318,141300,26945769,1179,1179,1179,1179,0
20250318,141200,26945769,1179,1179,1179,1179,1
20250318,141100,26944590,1179,1179,1179,1179,10
20250318,141000,26932800,1181,1181,1181,1181,1000
20250318,140900,25751800,1181,1181,1181,1181,500
20250318,140800,25161300,1180,1180,1180,1180,0
20250318,140700,25161300,1180,1180,1180,1180,0
20250318,140600,25161300,1180,1180,1180,1180,0
20250318,140500,25161300,1180,1180,1180,1180,0
20250318,140400,25161300,1180,1180,1180,1180,0
20250318,140300,25161300,1180,1180,1180,1180,0
20250318,140200,25161300,1180,1180,1180,1180,0
20250318,140100,25161300,1180,1180,1180,1180,0
20250318,140000,25161300,1180,1181,1181,1180,2
20250318,135900,25158939,1181,1181,1181,1181,0
20250318,135800,25158939,1181,1181,1181,1181,0
20250318,135700,25158939,1181,1181,1181,1181,0
20250318,135600,25158939,1181,1181,1181,1181,0
20250318,135500,25158939,1181,1181,1181,1181,0
20250318,135400,25158939,1181,1181,1181,1181,0
20250318,135300,25158939,1181,1181,1181,1181,0
20250318,135200,25158939,1181,1181,1181,1181,0
20250318,135100,25158939,1181,1181,1181,1181,0
20250318,135000,25158939,1181,1181,1181,1181,0
20250318,134900,25158939,1181,1181,1181,1181,0
20250318,134800,25158939,1181,1181,1181,1181,0
20250318,134700,25158939,1181,1181,1181,1181,0
20250318,134600,25158939,1181,1181,1181,1181,0
20250318,134500,25158939,1181,1181,1181,1181,0
20250318,134400,25158939,1181,1181,1181,1181,0
20250318,134300,25158939,1181,1181,1181,1181,0
20250318,134200,25158939,1181,1181,1181,1181,0
20250318,134100,25158939,1181,1181,1181,1181,0
20250318,134000,25158939,1181,1181,1181,1181,0
20250318,133900,25158939,1181,1181,1181,1181,0
20250318,133800,25158939,1181,1181,1181,1181,0
20250318,133700,25158939,1181,1181,1181,1181,0
20250318,133600,25158939,1181,1181,1181,1181,0
20250318,133500,25158939,1181,1181,1181,1181,0
20250318,133400,25158939,1181,1181,1181,1181,0
20250318,133300,25158939,1181,1181,1181,1181,0
20250318,133200,25158939,1181,1181,1181,1181,0
20250318,133100,25158939,1181,1181,1181,1181,0
20250318,133000,25158939,1181,1181,1181,1181,0
20250318,132900,25158939,1181,1181,1181,1181,0
20250318,132800,25158939,1181,1181,1181,1181,0
20250318,132700,25158939,1181,1181,1181,1181,74
20250318,132600,25071545,1181,1181,1181,1181,0
20250318,132500,25071545,1181,1181,1181,1181,0
20250318,132400,25071545,1181,1181,1181,1181,0
20250318,132300,25071545,1181,1181,1181,1181,0
20250318,132200,25071545,1181,1181,1181,1181,0
20250318,132100,25071545,1181,1181,1181,1181,0
20250318,132000,25071545,1181,1181,1181,1181,0
20250318,131900,25071545,1181,1181,1181,1181,0
20250318,131800,25071545,1181,1181,1181,1181,0
20250318,131700,25071545,1181,1181,1181,1181,0
20250318,131600,25071545,1181,1181,1181,1181,0
20250318,131500,25071545,1181,1181,1181,1181,60
20250318,131400,25000685,1181,1181,1181,1181,0
20250318,131300,25000685,1181,1181,1181,1181,0
20250318,131200,25000685,1181,1181,1181,1181,200
20250318,131100,24764485,1181,1181,1181,1181,0
20250318,131000,24764485,1181,1181,1181,1181,0
20250318,130900,24764485,1181,1181,1181,1181,0
20250318,130800,24764485,1181,1181,1181,1181,0
20250318,130700,24764485,1181,1181,1181,1181,0
20250318,130600,24764485,1181,1181,1181,1181,0
20250318,130500,24764485,1181,1181,1181,1181,0
20250318,130400,24764485,1181,1181,1181,1181,0
20250318,130300,24764485,1181,1181,1181,1181,0
20250318,130200,24764485,1181,1181,1181,1181,0
20250318,130100,24764485,1181,1181,1181,1181,0
20250318,130000,24764485,1181,1181,1181,1181,0
20250318,125900,24764485,1181,1181,1181,1181,0
20250318,125800,24764485,1181,1181,1181,1181,0
20250318,125700,24764485,1181,1181,1181,1181,0
20250318,125600,24764485,1181,1181,1181,1181,0
20250318,125500,24764485,1181,1181,1181,1181,0
20250318,125400,24764485,1181,1181,1181,1181,0
20250318,125300,24764485,1181,1181,1181,1181,0
20250318,125200,24764485,1181,1181,1181,1181,0
20250318,125100,24764485,1181,1181,1181,1181,0
20250318,125000,24764485,1181,1181,1181,1181,0
20250318,124900,24764485,1181,1181,1181,1181,37
20250318,124800,24720788,1181,1181,1181,1181,0
20250318,124700,24720788,1181,1181,1181,1181,0
20250318,124600,24720788,1181,1181,1181,1181,0
20250318,124500,24720788,1181,1181,1181,1181,0
20250318,124400,24720788,1181,1181,1181,1181,0
20250318,124300,24720788,1181,1181,1181,1181,0
20250318,124200,24720788,1181,1181,1181,1181,0
20250318,124100,24720788,1181,1181,1181,1181,0
20250318,124000,24720788,1181,1181,1181,1181,60
20250318,123900,24649928,1181,1181,1181,1181,0
20250318,123800,24649928,1181,1181,1181,1181,0
20250318,123700,24649928,1181,1181,1181,1181,0
20250318,123600,24649928,1181,1181,1181,1181,0
20250318,123500,24649928,1181,1181,1181,1181,553
20250318,123400,23996835,1180,1180,1180,1180,0
20250318,123300,23996835,1180,1180,1180,1180,0
20250318,123200,23996835,1180,1180,1180,1180,0
20250318,123100,23996835,1180,1180,1180,1180,0
20250318,123000,23996835,1180,1180,1180,1180,0
20250318,122900,23996835,1180,1180,1180,1180,2
20250318,122800,23994475,1180,1180,1180,1180,0
20250318,122700,23994475,1180,1180,1180,1180,0
20250318,122600,23994475,1180,1180,1180,1180,1
20250318,122500,23993295,1180,1180,1180,1180,0
20250318,122400,23993295,1180,1180,1180,1180,0
20250318,122300,23993295,1180,1180,1180,1180,0
20250318,122200,23993295,1180,1180,1180,1180,50
20250318,122100,23934295,1180,1180,1180,1180,50
20250318,122000,23875295,1180,1179,1180,1179,39
20250318,121900,23829276,1179,1182,1182,1179,1012
20250318,121800,22633623,1182,1182,1182,1182,0
20250318,121700,22633623,1182,1182,1182,1182,0
20250318,121600,22633623,1182,1182,1182,1182,0
20250318,121500,22633623,1182,1182,1182,1182,0
20250318,121400,22633623,1182,1182,1182,1182,6
20250318,121300,22626531,1182,1182,1185,1182,1390
20250318,121200,20979519,1190,1190,1190,1190,0
20250318,121100,20979519,1190,1190,1190,1190,0
20250318,121000,20979519,1190,1190,1190,1190,0
20250318,120900,20979519,1190,1190,1190,1190,838
20250318,120800,19982299,1185,1185,1185,1185,0
20250318,120700,19982299,1185,1185,1185,1185,0
20250318,120600,19982299,1185,1185,1185,1185,0
20250318,120500,19982299,1185,1185,1185,1185,0
20250318,120400,19982299,1185,1185,1185,1185,0
20250318,120300,19982299,1185,1185,1185,1185,0
20250318,120200,19982299,1185,1185,1185,1185,0
20250318,120100,19982299,1185,1185,1185,1185,0
20250318,120000,19982299,1185,1185,1185,1185,0
20250318,115900,19982299,1185,1185,1185,1185,0
20250318,115800,19982299,1185,1185,1185,1185,0
20250318,115700,19982299,1185,1185,1185,1185,0
20250318,115600,19982299,1185,1185,1185,1185,0
20250318,115500,19982299,1185,1185,1185,1185,0
20250318,115400,19982299,1185,1185,1185,1185,0
20250318,115300,19982299,1185,1185,1185,1185,0
20250318,115200,19982299,1185,1185,1185,1185,0
20250318,115100,19982299,1185,1185,1185,1185,90
20250318,115000,19875649,1185,1185,1185,1185,10
20250318,114900,19863799,1189,1189,1189,1189,280
20250318,114800,19530879,1189,1189,1189,1189,0
20250318,114700,19530879,1189,1189,1189,1189,472
20250318,114600,18969671,1190,1190,1190,1190,0
20250318,114500,18969671,1190,1188,1190,1188,2000
20250318,114400,16591848,1187,1187,1187,1187,0
20250318,114300,16591848,1187,1187,1187,1187,0
20250318,114200,16591848,1187,1187,1187,1187,552
20250318,114100,15936624,1189,1189,1189,1189,0
20250318,114000,15936624,1189,1189,1189,1189,0
20250318,113900,15936624,1189,1189,1189,1189,0
20250318,113800,15936624,1189,1189,1189,1189,0
20250318,113700,15936624,1189,1189,1189,1189,0
20250318,113600,15936624,1189,1189,1189,1189,0
20250318,113500,15936624,1189,1189,1189,1189,0
20250318,113400,15936624,1189,1189,1189,1189,0
20250318,113300,15936624,1189,1189,1189,1189,0
20250318,113200,15936624,1189,1189,1189,1189,0
20250318,113100,15936624,1189,1189,1189,1189,0
20250318,113000,15936624,1189,1189,1189,1189,0
20250318,112900,15936624,1189,1189,1189,1189,0
20250318,112800,15936624,1189,1189,1189,1189,294
20250318,112700,15587058,1189,1189,1189,1189,0
20250318,112600,15587058,1189,1189,1189,1189,0
20250318,112500,15587058,1189,1189,1189,1189,442
20250318,112400,15061520,1189,1189,1189,1189,0
20250318,112300,15061520,1189,1189,1189,1189,612
20250318,112200,14333852,1188,1188,1188,1188,0
20250318,112100,14333852,1188,1188,1188,1188,225
20250318,112000,14066552,1182,1182,1182,1182,0
20250318,111900,14066552,1182,1182,1182,1182,6
20250318,111800,14059460,1182,1183,1183,1182,367
20250318,111700,13625630,1182,1182,1182,1182,0
20250318,111600,13625630,1182,1182,1182,1182,0
20250318,111500,13625630,1182,1182,1182,1182,1
20250318,111400,13624448,1182,1182,1182,1182,0
20250318,111300,13624448,1182,1182,1182,1182,0
20250318,111200,13624448,1182,1182,1182,1182,10
20250318,111100,13612628,1190,1190,1190,1190,0
20250318,111000,13612628,1190,1190,1190,1190,0
20250318,110900,13612628,1190,1190,1190,1190,0
20250318,110800,13612628,1190,1190,1190,1190,0
20250318,110700,13612628,1190,1190,1190,1190,0
20250318,110600,13612628,1190,1190,1190,1190,0
20250318,110500,13612628,1190,1190,1190,1190,0
20250318,110400,13612628,1190,1190,1190,1190,0
20250318,110300,13612628,1190,1190,1190,1190,0
20250318,110200,13612628,1190,1190,1190,1190,6
20250318,110100,13605488,1191,1191,1191,1191,0
20250318,110000,13605488,1191,1191,1191,1191,0
20250318,105900,13605488,1191,1191,1191,1191,500
20250318,105800,13009988,1193,1193,1193,1193,0
20250318,105700,13009988,1193,1193,1193,1193,0
20250318,105600,13009988,1193,1193,1193,1193,0
20250318,105500,13009988,1193,1193,1193,1193,0
20250318,105400,13009988,1193,1193,1193,1193,0
20250318,105300,13009988,1193,1193,1193,1193,0
20250318,105200,13009988,1193,1193,1193,1193,0
20250318,105100,13009988,1193,1193,1193,1193,0
20250318,105000,13009988,1193,1193,1193,1193,0
20250318,104900,13009988,1193,1193,1193,1193,0
20250318,104800,13009988,1193,1193,1193,1193,0
20250318,104700,13009988,1193,1192,1193,1192,286
20250318,104600,12668867,1192,1192,1192,1192,0
20250318,104500,12668867,1192,1192,1192,1192,1
20250318,104400,12667675,1184,1184,1184,1184,5
20250318,104300,12661755,1184,1184,1184,1184,294
20250318,104200,12313659,1184,1184,1184,1184,0
20250318,104100,12313659,1184,1184,1184,1184,0
20250318,104000,12313659,1184,1184,1184,1184,0
20250318,103900,12313659,1184,1184,1184,1184,422
20250318,103800,11814011,1184,1184,1184,1184,41
20250318,103700,11765467,1182,1182,1182,1182,0
20250318,103600,11765467,1182,1182,1182,1182,0
20250318,103500,11765467,1182,1182,1182,1182,6
20250318,103400,11758375,1182,1182,1182,1182,16
20250318,103300,11739463,1182,1182,1182,1182,48
20250318,103200,11682727,1182,1183,1183,1182,89
20250318,103100,11577478,1183,1184,1184,1183,290
20250318,103000,11234161,1184,1184,1184,1184,21
20250318,102900,11209297,1193,1193,1193,1193,0
20250318,102800,11209297,1193,1193,1193,1193,0
20250318,102700,11209297,1193,1193,1193,1193,0
20250318,102600,11209297,1193,1193,1193,1193,0
20250318,102500,11209297,1193,1193,1193,1193,50
20250318,102400,11149647,1194,1194,1194,1194,0
20250318,102300,11149647,1194,1194,1194,1194,0
20250318,102200,11149647,1194,1194,1194,1194,0
20250318,102100,11149647,1194,1194,1194,1194,0
20250318,102000,11149647,1194,1194,1194,1194,0
20250318,101900,11149647,1194,1194,1194,1194,0
20250318,101800,11149647,1194,1194,1194,1194,0
20250318,101700,11149647,1194,1194,1194,1194,100
20250318,101600,11030247,1182,1182,1182,1182,0
20250318,101500,11030247,1182,1182,1182,1182,0
20250318,101400,11030247,1182,1182,1182,1182,0
20250318,101300,11030247,1182,1182,1182,1182,0
20250318,101200,11030247,1182,1182,1182,1182,0
20250318,101100,11030247,1182,1182,1182,1182,0
20250318,101000,11030247,1182,1182,1182,1182,0
20250318,100900,11030247,1182,1182,1182,1182,0
20250318,100800,11030247,1182,1182,1182,1182,0
20250318,100700,11030247,1182,1182,1182,1182,0
20250318,100600,11030247,1182,1182,1182,1182,0
20250318,100500,11030247,1182,1182,1182,1182,0
20250318,100400,11030247,1182,1182,1182,1182,0
20250318,100300,11030247,1182,1182,1182,1182,0
20250318,100200,11030247,1182,1182,1182,1182,0
20250318,100100,11030247,1182,1182,1182,1182,0
20250318,100000,11030247,1182,1182,1182,1182,0
20250318,095900,11030247,1182,1182,1182,1182,0
20250318,095800,11030247,1182,1182,1182,1182,1
20250318,095700,11029065,1182,1182,1182,1182,0
20250318,095600,11029065,1182,1182,1182,1182,0
20250318,095500,11029065,1182,1182,1182,1182,0
20250318,095400,11029065,1182,1182,1182,1182,0
20250318,095300,11029065,1182,1182,1182,1182,0
20250318,095200,11029065,1182,1182,1182,1182,0
20250318,095100,11029065,1182,1182,1182,1182,0
20250318,095000,11029065,1182,1182,1182,1182,0
20250318,094900,11029065,1182,1182,1182,1182,0
20250318,094800,11029065,1182,1182,1182,1182,0
20250318,094700,11029065,1182,1185,1185,1182,50
20250318,094600,10969950,1195,1192,1196,1192,6576
20250318,094500,3114817,1192,1192,1192,1192,0
20250318,094400,3114817,1192,1192,1192,1192,560
20250318,094300,2447297,1193,1186,1193,1186,1010
20250318,094200,1243027,1183,1183,1183,1183,0
20250318,094100,1243027,1183,1183,1183,1183,10
20250318,094000,1231197,1183,1183,1183,1183,0
20250318,093900,1231197,1183,1183,1183,1183,2
20250318,093800,1228831,1182,1182,1184,1182,169
20250318,093700,1029065,1182,1182,1182,1182,0
20250318,093600,1029065,1182,1182,1182,1182,0
20250318,093500,1029065,1182,1182,1182,1182,0
20250318,093400,1029065,1182,1182,1182,1182,0
20250318,093300,1029065,1182,1182,1182,1182,0
20250318,093200,1029065,1182,1182,1182,1182,0
20250318,093100,1029065,1182,1182,1182,1182,0
20250318,093000,1029065,1182,1182,1182,1182,0
20250318,092900,1029065,1182,1182,1182,1182,0
20250318,092800,1029065,1182,1182,1182,1182,0
20250318,092700,1029065,1182,1182,1182,1182,0
20250318,092600,1029065,1182,1182,1182,1182,0
20250318,092500,1029065,1182,1182,1182,1182,0
20250318,092400,1029065,1182,1182,1182,1182,1
20250318,092300,1027883,1182,1182,1182,1182,0
20250318,092200,1027883,1182,1182,1182,1182,0
20250318,092100,1027883,1182,1180,1182,1180,200
20250318,092000,791491,1182,1182,1182,1182,0
20250318,091900,791491,1182,1182,1182,1182,0
20250318,091800,791491,1182,1182,1182,1182,0
20250318,091700,791491,1182,1182,1182,1182,0
20250318,091600,791491,1182,1182,1182,1182,0
20250318,091500,791491,1182,1182,1182,1182,0
20250318,091400,791491,1182,1182,1182,1182,0
20250318,091300,791491,1182,1182,1182,1182,0
20250318,091200,791491,1182,1176,1182,1176,4
20250318,091100,786775,1174,1174,1174,1174,1
20250318,091000,785601,1163,1163,1163,1163,0
20250318,090900,785601,1163,1163,1163,1163,0
20250318,090800,785601,1163,1175,1175,1163,50
20250318,090700,727391,1177,1177,1177,1177,0
20250318,090600,727391,1177,1177,1177,1177,0
20250318,090500,727391,1177,1177,1177,1177,0
20250318,090400,727391,1177,1177,1177,1177,26
20250318,090300,696789,1182,1182,1182,1182,0
20250318,090200,696789,1182,1182,1182,1182,1
20250318,090100,695607,1177,1177,1177,1177,24
20250318,090000,667359,1177,1177,1177,1177,567
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 191000 34519985 1169 1169 1169 1169 4813
3 20250318 190900 34519985 1169 1169 1169 1169 0
4 20250318 190800 34519985 1169 1169 1169 1169 0
5 20250318 190700 34519985 1169 1169 1169 1169 0
6 20250318 190600 34519985 1169 1169 1169 1169 0
7 20250318 190500 34519985 1169 1169 1169 1169 0
8 20250318 190400 34519985 1169 1169 1169 1169 0
9 20250318 190300 34519985 1169 1169 1169 1169 0
10 20250318 190200 34519985 1169 1169 1169 1169 0
11 20250318 190100 34519985 1169 1169 1169 1169 0
12 20250318 190000 34519985 1169 1169 1169 1169 0
13 20250318 185900 34519985 1169 1169 1169 1169 0
14 20250318 185800 34519985 1169 1169 1169 1169 0
15 20250318 185700 34519985 1169 1169 1169 1169 0
16 20250318 185600 34519985 1169 1169 1169 1169 0
17 20250318 185500 34519985 1169 1169 1169 1169 0
18 20250318 185400 34519985 1169 1169 1169 1169 0
19 20250318 185300 34519985 1169 1169 1169 1169 0
20 20250318 185200 34519985 1169 1169 1169 1169 0
21 20250318 185100 34519985 1169 1169 1169 1169 0
22 20250318 185000 34519985 1169 1169 1169 1169 0
23 20250318 184900 34519985 1169 1169 1169 1169 0
24 20250318 184800 34519985 1169 1169 1169 1169 0
25 20250318 184700 34519985 1169 1169 1169 1169 0
26 20250318 184600 34519985 1169 1169 1169 1169 0
27 20250318 184500 34519985 1169 1169 1169 1169 0
28 20250318 184400 34519985 1169 1169 1169 1169 0
29 20250318 184300 34519985 1169 1169 1169 1169 0
30 20250318 184200 34519985 1169 1169 1169 1169 0
31 20250318 184100 34519985 1169 1169 1169 1169 0
32 20250318 184000 34519985 1169 1169 1169 1169 4813
33 20250318 183900 34519985 1169 1169 1169 1169 0
34 20250318 183800 34519985 1169 1169 1169 1169 0
35 20250318 183700 34519985 1169 1169 1169 1169 0
36 20250318 183600 34519985 1169 1169 1169 1169 0
37 20250318 183500 34519985 1169 1169 1169 1169 0
38 20250318 183400 34519985 1169 1169 1169 1169 0
39 20250318 183300 34519985 1169 1169 1169 1169 0
40 20250318 183200 34519985 1169 1169 1169 1169 0
41 20250318 183100 34519985 1169 1169 1169 1169 0
42 20250318 183000 34519985 1169 1169 1169 1169 0
43 20250318 182900 34519985 1169 1169 1169 1169 0
44 20250318 182800 34519985 1169 1169 1169 1169 0
45 20250318 182700 34519985 1169 1169 1169 1169 0
46 20250318 182600 34519985 1169 1169 1169 1169 0
47 20250318 182500 34519985 1169 1169 1169 1169 0
48 20250318 182400 34519985 1169 1169 1169 1169 0
49 20250318 182300 34519985 1169 1169 1169 1169 0
50 20250318 182200 34519985 1169 1169 1169 1169 0
51 20250318 182100 34519985 1169 1169 1169 1169 0
52 20250318 182000 34519985 1169 1169 1169 1169 0
53 20250318 181900 34519985 1169 1169 1169 1169 0
54 20250318 181800 34519985 1169 1169 1169 1169 0
55 20250318 181700 34519985 1169 1169 1169 1169 0
56 20250318 181600 34519985 1169 1169 1169 1169 0
57 20250318 181500 34519985 1169 1169 1169 1169 0
58 20250318 181400 34519985 1169 1169 1169 1169 0
59 20250318 181300 34519985 1169 1169 1169 1169 0
60 20250318 181200 34519985 1169 1169 1169 1169 0
61 20250318 181100 34519985 1169 1169 1169 1169 0
62 20250318 181000 34519985 1169 1169 1169 1169 4813
63 20250318 180900 34519985 1169 1169 1169 1169 0
64 20250318 180800 34519985 1169 1169 1169 1169 0
65 20250318 180700 34519985 1169 1169 1169 1169 0
66 20250318 180600 34519985 1169 1169 1169 1169 0
67 20250318 180500 34519985 1169 1169 1169 1169 0
68 20250318 180400 34519985 1169 1169 1169 1169 0
69 20250318 180300 34519985 1169 1169 1169 1169 0
70 20250318 180200 34519985 1169 1169 1169 1169 0
71 20250318 180100 34519985 1169 1169 1169 1169 0
72 20250318 180000 34519985 1169 1169 1169 1169 0
73 20250318 175900 34519985 1169 1169 1169 1169 0
74 20250318 175800 34519985 1169 1169 1169 1169 0
75 20250318 175700 34519985 1169 1169 1169 1169 0
76 20250318 175600 34519985 1169 1169 1169 1169 0
77 20250318 175500 34519985 1169 1169 1169 1169 0
78 20250318 175400 34519985 1169 1169 1169 1169 0
79 20250318 175300 34519985 1169 1169 1169 1169 0
80 20250318 175200 34519985 1169 1169 1169 1169 0
81 20250318 175100 34519985 1169 1169 1169 1169 0
82 20250318 175000 34519985 1169 1169 1169 1169 0
83 20250318 174900 34519985 1169 1169 1169 1169 0
84 20250318 174800 34519985 1169 1169 1169 1169 0
85 20250318 174700 34519985 1169 1169 1169 1169 0
86 20250318 174600 34519985 1169 1169 1169 1169 0
87 20250318 174500 34519985 1169 1169 1169 1169 0
88 20250318 174400 34519985 1169 1169 1169 1169 0
89 20250318 174300 34519985 1169 1169 1169 1169 0
90 20250318 174200 34519985 1169 1169 1169 1169 0
91 20250318 174100 34519985 1169 1169 1169 1169 0
92 20250318 174000 34519985 1169 1169 1169 1169 4813
93 20250318 173900 34519985 1169 1169 1169 1169 0
94 20250318 173800 34519985 1169 1169 1169 1169 0
95 20250318 173700 34519985 1169 1169 1169 1169 0
96 20250318 173600 34519985 1169 1169 1169 1169 0
97 20250318 173500 34519985 1169 1169 1169 1169 0
98 20250318 173400 34519985 1169 1169 1169 1169 0
99 20250318 173300 34519985 1169 1169 1169 1169 0
100 20250318 173200 34519985 1169 1169 1169 1169 0
101 20250318 173100 34519985 1169 1169 1169 1169 0
102 20250318 173000 34519985 1169 1169 1169 1169 0
103 20250318 172900 34519985 1169 1169 1169 1169 0
104 20250318 172800 34519985 1169 1169 1169 1169 0
105 20250318 172700 34519985 1169 1169 1169 1169 0
106 20250318 172600 34519985 1169 1169 1169 1169 0
107 20250318 172500 34519985 1169 1169 1169 1169 0
108 20250318 172400 34519985 1169 1169 1169 1169 0
109 20250318 172300 34519985 1169 1169 1169 1169 0
110 20250318 172200 34519985 1169 1169 1169 1169 0
111 20250318 172100 34519985 1169 1169 1169 1169 0
112 20250318 172000 34519985 1169 1169 1169 1169 0
113 20250318 171900 34519985 1169 1169 1169 1169 0
114 20250318 171800 34519985 1169 1169 1169 1169 0
115 20250318 171700 34519985 1169 1169 1169 1169 0
116 20250318 171600 34519985 1169 1169 1169 1169 0
117 20250318 171500 34519985 1169 1169 1169 1169 0
118 20250318 171400 34519985 1169 1169 1169 1169 0
119 20250318 171300 34519985 1169 1169 1169 1169 0
120 20250318 171200 34519985 1169 1169 1169 1169 0
121 20250318 171100 34519985 1169 1169 1169 1169 0
122 20250318 171000 34519985 1169 1169 1169 1169 4813
123 20250318 170900 34519985 1169 1169 1169 1169 0
124 20250318 170800 34519985 1169 1169 1169 1169 0
125 20250318 170700 34519985 1169 1169 1169 1169 0
126 20250318 170600 34519985 1169 1169 1169 1169 0
127 20250318 170500 34519985 1169 1169 1169 1169 0
128 20250318 170400 34519985 1169 1169 1169 1169 0
129 20250318 170300 34519985 1169 1169 1169 1169 0
130 20250318 170200 34519985 1169 1169 1169 1169 0
131 20250318 170100 34519985 1169 1169 1169 1169 0
132 20250318 170000 34519985 1169 1169 1169 1169 0
133 20250318 165900 34519985 1169 1169 1169 1169 0
134 20250318 165800 34519985 1169 1169 1169 1169 0
135 20250318 165700 34519985 1169 1169 1169 1169 0
136 20250318 165600 34519985 1169 1169 1169 1169 0
137 20250318 165500 34519985 1169 1169 1169 1169 0
138 20250318 165400 34519985 1169 1169 1169 1169 0
139 20250318 165300 34519985 1169 1169 1169 1169 0
140 20250318 165200 34519985 1169 1169 1169 1169 0
141 20250318 165100 34519985 1169 1169 1169 1169 0
142 20250318 165000 34519985 1169 1169 1169 1169 0
143 20250318 164900 34519985 1169 1169 1169 1169 0
144 20250318 164800 34519985 1169 1169 1169 1169 0
145 20250318 164700 34519985 1169 1169 1169 1169 0
146 20250318 164600 34519985 1169 1169 1169 1169 0
147 20250318 164500 34519985 1169 1169 1169 1169 0
148 20250318 164400 34519985 1169 1169 1169 1169 0
149 20250318 164300 34519985 1169 1169 1169 1169 0
150 20250318 164200 34519985 1169 1169 1169 1169 0
151 20250318 164100 34519985 1169 1169 1169 1169 0
152 20250318 164000 34519985 1169 1169 1169 1169 4813
153 20250318 163900 34519985 1169 1169 1169 1169 0
154 20250318 163800 34519985 1169 1169 1169 1169 0
155 20250318 163700 34519985 1169 1169 1169 1169 0
156 20250318 163600 34519985 1169 1169 1169 1169 0
157 20250318 163500 34519985 1169 1169 1169 1169 0
158 20250318 163400 34519985 1169 1169 1169 1169 0
159 20250318 163300 34519985 1169 1169 1169 1169 0
160 20250318 163200 34519985 1169 1169 1169 1169 0
161 20250318 163100 34519985 1169 1169 1169 1169 0
162 20250318 163000 34519985 1169 1169 1169 1169 0
163 20250318 162900 34519985 1169 1169 1169 1169 0
164 20250318 162800 34519985 1169 1169 1169 1169 0
165 20250318 162700 34519985 1169 1169 1169 1169 0
166 20250318 162600 34519985 1169 1169 1169 1169 0
167 20250318 162500 34519985 1169 1169 1169 1169 0
168 20250318 162400 34519985 1169 1169 1169 1169 0
169 20250318 162300 34519985 1169 1169 1169 1169 0
170 20250318 162200 34519985 1169 1169 1169 1169 0
171 20250318 162100 34519985 1169 1169 1169 1169 0
172 20250318 162000 34519985 1169 1169 1169 1169 0
173 20250318 161900 34519985 1169 1169 1169 1169 0
174 20250318 161800 34519985 1169 1169 1169 1169 0
175 20250318 161700 34519985 1169 1169 1169 1169 0
176 20250318 161600 34519985 1169 1169 1169 1169 0
177 20250318 161500 34519985 1169 1169 1169 1169 0
178 20250318 161400 34519985 1169 1169 1169 1169 0
179 20250318 161300 34519985 1169 1169 1169 1169 0
180 20250318 161200 34519985 1169 1169 1169 1169 0
181 20250318 161100 34519985 1169 1169 1169 1169 0
182 20250318 161000 34519985 1169 1169 1169 1169 4813
183 20250318 160900 34519985 1169 1169 1169 1169 0
184 20250318 160800 34519985 1169 1169 1169 1169 0
185 20250318 160700 34519985 1169 1169 1169 1169 0
186 20250318 160600 34519985 1169 1169 1169 1169 0
187 20250318 160500 34519985 1169 1169 1169 1169 0
188 20250318 160400 34519985 1169 1169 1169 1169 0
189 20250318 160300 34519985 1169 1169 1169 1169 0
190 20250318 160200 34519985 1169 1169 1169 1169 0
191 20250318 160100 34519985 1169 1169 1169 1169 0
192 20250318 160000 34519985 1169 1169 1169 1169 0
193 20250318 155900 34519985 1169 1169 1169 1169 0
194 20250318 155800 34519985 1169 1169 1169 1169 0
195 20250318 155700 34519985 1169 1169 1169 1169 0
196 20250318 155600 34519985 1169 1169 1169 1169 0
197 20250318 155500 34519985 1169 1169 1169 1169 0
198 20250318 155400 34519985 1169 1169 1169 1169 0
199 20250318 155300 34519985 1169 1169 1169 1169 0
200 20250318 155200 34519985 1169 1169 1169 1169 0
201 20250318 155100 34519985 1169 1169 1169 1169 0
202 20250318 155000 34519985 1169 1169 1169 1169 0
203 20250318 154900 34519985 1169 1169 1169 1169 0
204 20250318 154800 34519985 1169 1169 1169 1169 0
205 20250318 154700 34519985 1169 1169 1169 1169 0
206 20250318 154600 34519985 1169 1169 1169 1169 0
207 20250318 154500 34519985 1169 1169 1169 1169 0
208 20250318 154400 34519985 1169 1169 1169 1169 0
209 20250318 154300 34519985 1169 1169 1169 1169 0
210 20250318 154200 34519985 1169 1169 1169 1169 0
211 20250318 154100 34519985 1169 1169 1169 1169 0
212 20250318 154000 34519985 1169 1169 1169 1169 4813
213 20250318 153900 34519985 1169 1169 1169 1169 0
214 20250318 153800 34519985 1169 1169 1169 1169 0
215 20250318 153700 34519985 1169 1169 1169 1169 0
216 20250318 153600 34519985 1169 1169 1169 1169 0
217 20250318 153500 34519985 1169 1169 1169 1169 0
218 20250318 153400 34519985 1169 1169 1169 1169 0
219 20250318 153300 34519985 1169 1169 1169 1169 0
220 20250318 153200 34519985 1169 1169 1169 1169 0
221 20250318 153100 34519985 1169 1169 1169 1169 0
222 20250318 153000 34519985 1169 1169 1169 1169 4813
223 20250318 152900 28893588 1186 1186 1186 1186 0
224 20250318 152800 28893588 1186 1186 1186 1186 0
225 20250318 152700 28893588 1186 1186 1186 1186 0
226 20250318 152600 28893588 1186 1186 1186 1186 0
227 20250318 152500 28893588 1186 1186 1186 1186 0
228 20250318 152400 28893588 1186 1186 1186 1186 0
229 20250318 152300 28893588 1186 1186 1186 1186 0
230 20250318 152200 28893588 1186 1186 1186 1186 0
231 20250318 152100 28893588 1186 1186 1186 1186 0
232 20250318 152000 28893588 1186 1186 1186 1186 0
233 20250318 151900 28893588 1186 1186 1186 1186 0
234 20250318 151800 28893588 1186 1186 1186 1186 0
235 20250318 151700 28893588 1186 1186 1186 1186 0
236 20250318 151600 28893588 1186 1186 1186 1186 0
237 20250318 151500 28893588 1186 1186 1186 1186 0
238 20250318 151400 28893588 1186 1186 1186 1186 1
239 20250318 151300 28892402 1184 1184 1184 1184 0
240 20250318 151200 28892402 1184 1184 1184 1184 0
241 20250318 151100 28892402 1184 1184 1184 1184 0
242 20250318 151000 28892402 1184 1184 1184 1184 0
243 20250318 150900 28892402 1184 1184 1184 1184 0
244 20250318 150800 28892402 1184 1184 1184 1184 0
245 20250318 150700 28892402 1184 1184 1184 1184 0
246 20250318 150600 28892402 1184 1184 1184 1184 0
247 20250318 150500 28892402 1184 1184 1184 1184 172
248 20250318 150400 28688754 1184 1184 1184 1184 0
249 20250318 150300 28688754 1184 1181 1184 1181 228
250 20250318 150200 28419453 1181 1179 1181 1179 839
251 20250318 150100 27429693 1173 1173 1173 1173 0
252 20250318 150000 27429693 1173 1173 1173 1173 10
253 20250318 145900 27417963 1173 1173 1173 1173 0
254 20250318 145800 27417963 1173 1173 1179 1173 90
255 20250318 145700 27312363 1173 1173 1173 1173 0
256 20250318 145600 27312363 1173 1173 1173 1173 0
257 20250318 145500 27312363 1173 1173 1173 1173 0
258 20250318 145400 27312363 1173 1173 1173 1173 0
259 20250318 145300 27312363 1173 1173 1173 1173 0
260 20250318 145200 27312363 1173 1173 1173 1173 0
261 20250318 145100 27312363 1173 1173 1173 1173 0
262 20250318 145000 27312363 1173 1173 1173 1173 0
263 20250318 144900 27312363 1173 1173 1173 1173 10
264 20250318 144800 27300633 1179 1179 1179 1179 0
265 20250318 144700 27300633 1179 1179 1179 1179 0
266 20250318 144600 27300633 1179 1179 1179 1179 0
267 20250318 144500 27300633 1179 1179 1179 1179 0
268 20250318 144400 27300633 1179 1179 1179 1179 0
269 20250318 144300 27300633 1179 1179 1179 1179 0
270 20250318 144200 27300633 1179 1179 1179 1179 0
271 20250318 144100 27300633 1179 1179 1179 1179 0
272 20250318 144000 27300633 1179 1179 1179 1179 0
273 20250318 143900 27300633 1179 1179 1179 1179 0
274 20250318 143800 27300633 1179 1173 1179 1173 15
275 20250318 143700 27283008 1173 1173 1173 1173 0
276 20250318 143600 27283008 1173 1173 1173 1173 0
277 20250318 143500 27283008 1173 1173 1173 1173 0
278 20250318 143400 27283008 1173 1173 1173 1173 0
279 20250318 143300 27283008 1173 1173 1173 1173 0
280 20250318 143200 27283008 1173 1179 1179 1173 5
281 20250318 143100 27277137 1173 1173 1173 1173 0
282 20250318 143000 27277137 1173 1173 1173 1173 0
283 20250318 142900 27277137 1173 1173 1173 1173 18
284 20250318 142800 27256023 1174 1174 1174 1174 0
285 20250318 142700 27256023 1174 1174 1174 1174 0
286 20250318 142600 27256023 1174 1179 1179 1173 63
287 20250318 142500 27181969 1181 1181 1181 1181 0
288 20250318 142400 27181969 1181 1181 1181 1181 0
289 20250318 142300 27181969 1181 1181 1181 1181 0
290 20250318 142200 27181969 1181 1181 1181 1181 0
291 20250318 142100 27181969 1181 1181 1181 1181 0
292 20250318 142000 27181969 1181 1181 1181 1181 0
293 20250318 141900 27181969 1181 1181 1181 1181 0
294 20250318 141800 27181969 1181 1181 1181 1181 0
295 20250318 141700 27181969 1181 1181 1181 1181 200
296 20250318 141600 26945769 1179 1179 1179 1179 0
297 20250318 141500 26945769 1179 1179 1179 1179 0
298 20250318 141400 26945769 1179 1179 1179 1179 0
299 20250318 141300 26945769 1179 1179 1179 1179 0
300 20250318 141200 26945769 1179 1179 1179 1179 1
301 20250318 141100 26944590 1179 1179 1179 1179 10
302 20250318 141000 26932800 1181 1181 1181 1181 1000
303 20250318 140900 25751800 1181 1181 1181 1181 500
304 20250318 140800 25161300 1180 1180 1180 1180 0
305 20250318 140700 25161300 1180 1180 1180 1180 0
306 20250318 140600 25161300 1180 1180 1180 1180 0
307 20250318 140500 25161300 1180 1180 1180 1180 0
308 20250318 140400 25161300 1180 1180 1180 1180 0
309 20250318 140300 25161300 1180 1180 1180 1180 0
310 20250318 140200 25161300 1180 1180 1180 1180 0
311 20250318 140100 25161300 1180 1180 1180 1180 0
312 20250318 140000 25161300 1180 1181 1181 1180 2
313 20250318 135900 25158939 1181 1181 1181 1181 0
314 20250318 135800 25158939 1181 1181 1181 1181 0
315 20250318 135700 25158939 1181 1181 1181 1181 0
316 20250318 135600 25158939 1181 1181 1181 1181 0
317 20250318 135500 25158939 1181 1181 1181 1181 0
318 20250318 135400 25158939 1181 1181 1181 1181 0
319 20250318 135300 25158939 1181 1181 1181 1181 0
320 20250318 135200 25158939 1181 1181 1181 1181 0
321 20250318 135100 25158939 1181 1181 1181 1181 0
322 20250318 135000 25158939 1181 1181 1181 1181 0
323 20250318 134900 25158939 1181 1181 1181 1181 0
324 20250318 134800 25158939 1181 1181 1181 1181 0
325 20250318 134700 25158939 1181 1181 1181 1181 0
326 20250318 134600 25158939 1181 1181 1181 1181 0
327 20250318 134500 25158939 1181 1181 1181 1181 0
328 20250318 134400 25158939 1181 1181 1181 1181 0
329 20250318 134300 25158939 1181 1181 1181 1181 0
330 20250318 134200 25158939 1181 1181 1181 1181 0
331 20250318 134100 25158939 1181 1181 1181 1181 0
332 20250318 134000 25158939 1181 1181 1181 1181 0
333 20250318 133900 25158939 1181 1181 1181 1181 0
334 20250318 133800 25158939 1181 1181 1181 1181 0
335 20250318 133700 25158939 1181 1181 1181 1181 0
336 20250318 133600 25158939 1181 1181 1181 1181 0
337 20250318 133500 25158939 1181 1181 1181 1181 0
338 20250318 133400 25158939 1181 1181 1181 1181 0
339 20250318 133300 25158939 1181 1181 1181 1181 0
340 20250318 133200 25158939 1181 1181 1181 1181 0
341 20250318 133100 25158939 1181 1181 1181 1181 0
342 20250318 133000 25158939 1181 1181 1181 1181 0
343 20250318 132900 25158939 1181 1181 1181 1181 0
344 20250318 132800 25158939 1181 1181 1181 1181 0
345 20250318 132700 25158939 1181 1181 1181 1181 74
346 20250318 132600 25071545 1181 1181 1181 1181 0
347 20250318 132500 25071545 1181 1181 1181 1181 0
348 20250318 132400 25071545 1181 1181 1181 1181 0
349 20250318 132300 25071545 1181 1181 1181 1181 0
350 20250318 132200 25071545 1181 1181 1181 1181 0
351 20250318 132100 25071545 1181 1181 1181 1181 0
352 20250318 132000 25071545 1181 1181 1181 1181 0
353 20250318 131900 25071545 1181 1181 1181 1181 0
354 20250318 131800 25071545 1181 1181 1181 1181 0
355 20250318 131700 25071545 1181 1181 1181 1181 0
356 20250318 131600 25071545 1181 1181 1181 1181 0
357 20250318 131500 25071545 1181 1181 1181 1181 60
358 20250318 131400 25000685 1181 1181 1181 1181 0
359 20250318 131300 25000685 1181 1181 1181 1181 0
360 20250318 131200 25000685 1181 1181 1181 1181 200
361 20250318 131100 24764485 1181 1181 1181 1181 0
362 20250318 131000 24764485 1181 1181 1181 1181 0
363 20250318 130900 24764485 1181 1181 1181 1181 0
364 20250318 130800 24764485 1181 1181 1181 1181 0
365 20250318 130700 24764485 1181 1181 1181 1181 0
366 20250318 130600 24764485 1181 1181 1181 1181 0
367 20250318 130500 24764485 1181 1181 1181 1181 0
368 20250318 130400 24764485 1181 1181 1181 1181 0
369 20250318 130300 24764485 1181 1181 1181 1181 0
370 20250318 130200 24764485 1181 1181 1181 1181 0
371 20250318 130100 24764485 1181 1181 1181 1181 0
372 20250318 130000 24764485 1181 1181 1181 1181 0
373 20250318 125900 24764485 1181 1181 1181 1181 0
374 20250318 125800 24764485 1181 1181 1181 1181 0
375 20250318 125700 24764485 1181 1181 1181 1181 0
376 20250318 125600 24764485 1181 1181 1181 1181 0
377 20250318 125500 24764485 1181 1181 1181 1181 0
378 20250318 125400 24764485 1181 1181 1181 1181 0
379 20250318 125300 24764485 1181 1181 1181 1181 0
380 20250318 125200 24764485 1181 1181 1181 1181 0
381 20250318 125100 24764485 1181 1181 1181 1181 0
382 20250318 125000 24764485 1181 1181 1181 1181 0
383 20250318 124900 24764485 1181 1181 1181 1181 37
384 20250318 124800 24720788 1181 1181 1181 1181 0
385 20250318 124700 24720788 1181 1181 1181 1181 0
386 20250318 124600 24720788 1181 1181 1181 1181 0
387 20250318 124500 24720788 1181 1181 1181 1181 0
388 20250318 124400 24720788 1181 1181 1181 1181 0
389 20250318 124300 24720788 1181 1181 1181 1181 0
390 20250318 124200 24720788 1181 1181 1181 1181 0
391 20250318 124100 24720788 1181 1181 1181 1181 0
392 20250318 124000 24720788 1181 1181 1181 1181 60
393 20250318 123900 24649928 1181 1181 1181 1181 0
394 20250318 123800 24649928 1181 1181 1181 1181 0
395 20250318 123700 24649928 1181 1181 1181 1181 0
396 20250318 123600 24649928 1181 1181 1181 1181 0
397 20250318 123500 24649928 1181 1181 1181 1181 553
398 20250318 123400 23996835 1180 1180 1180 1180 0
399 20250318 123300 23996835 1180 1180 1180 1180 0
400 20250318 123200 23996835 1180 1180 1180 1180 0
401 20250318 123100 23996835 1180 1180 1180 1180 0
402 20250318 123000 23996835 1180 1180 1180 1180 0
403 20250318 122900 23996835 1180 1180 1180 1180 2
404 20250318 122800 23994475 1180 1180 1180 1180 0
405 20250318 122700 23994475 1180 1180 1180 1180 0
406 20250318 122600 23994475 1180 1180 1180 1180 1
407 20250318 122500 23993295 1180 1180 1180 1180 0
408 20250318 122400 23993295 1180 1180 1180 1180 0
409 20250318 122300 23993295 1180 1180 1180 1180 0
410 20250318 122200 23993295 1180 1180 1180 1180 50
411 20250318 122100 23934295 1180 1180 1180 1180 50
412 20250318 122000 23875295 1180 1179 1180 1179 39
413 20250318 121900 23829276 1179 1182 1182 1179 1012
414 20250318 121800 22633623 1182 1182 1182 1182 0
415 20250318 121700 22633623 1182 1182 1182 1182 0
416 20250318 121600 22633623 1182 1182 1182 1182 0
417 20250318 121500 22633623 1182 1182 1182 1182 0
418 20250318 121400 22633623 1182 1182 1182 1182 6
419 20250318 121300 22626531 1182 1182 1185 1182 1390
420 20250318 121200 20979519 1190 1190 1190 1190 0
421 20250318 121100 20979519 1190 1190 1190 1190 0
422 20250318 121000 20979519 1190 1190 1190 1190 0
423 20250318 120900 20979519 1190 1190 1190 1190 838
424 20250318 120800 19982299 1185 1185 1185 1185 0
425 20250318 120700 19982299 1185 1185 1185 1185 0
426 20250318 120600 19982299 1185 1185 1185 1185 0
427 20250318 120500 19982299 1185 1185 1185 1185 0
428 20250318 120400 19982299 1185 1185 1185 1185 0
429 20250318 120300 19982299 1185 1185 1185 1185 0
430 20250318 120200 19982299 1185 1185 1185 1185 0
431 20250318 120100 19982299 1185 1185 1185 1185 0
432 20250318 120000 19982299 1185 1185 1185 1185 0
433 20250318 115900 19982299 1185 1185 1185 1185 0
434 20250318 115800 19982299 1185 1185 1185 1185 0
435 20250318 115700 19982299 1185 1185 1185 1185 0
436 20250318 115600 19982299 1185 1185 1185 1185 0
437 20250318 115500 19982299 1185 1185 1185 1185 0
438 20250318 115400 19982299 1185 1185 1185 1185 0
439 20250318 115300 19982299 1185 1185 1185 1185 0
440 20250318 115200 19982299 1185 1185 1185 1185 0
441 20250318 115100 19982299 1185 1185 1185 1185 90
442 20250318 115000 19875649 1185 1185 1185 1185 10
443 20250318 114900 19863799 1189 1189 1189 1189 280
444 20250318 114800 19530879 1189 1189 1189 1189 0
445 20250318 114700 19530879 1189 1189 1189 1189 472
446 20250318 114600 18969671 1190 1190 1190 1190 0
447 20250318 114500 18969671 1190 1188 1190 1188 2000
448 20250318 114400 16591848 1187 1187 1187 1187 0
449 20250318 114300 16591848 1187 1187 1187 1187 0
450 20250318 114200 16591848 1187 1187 1187 1187 552
451 20250318 114100 15936624 1189 1189 1189 1189 0
452 20250318 114000 15936624 1189 1189 1189 1189 0
453 20250318 113900 15936624 1189 1189 1189 1189 0
454 20250318 113800 15936624 1189 1189 1189 1189 0
455 20250318 113700 15936624 1189 1189 1189 1189 0
456 20250318 113600 15936624 1189 1189 1189 1189 0
457 20250318 113500 15936624 1189 1189 1189 1189 0
458 20250318 113400 15936624 1189 1189 1189 1189 0
459 20250318 113300 15936624 1189 1189 1189 1189 0
460 20250318 113200 15936624 1189 1189 1189 1189 0
461 20250318 113100 15936624 1189 1189 1189 1189 0
462 20250318 113000 15936624 1189 1189 1189 1189 0
463 20250318 112900 15936624 1189 1189 1189 1189 0
464 20250318 112800 15936624 1189 1189 1189 1189 294
465 20250318 112700 15587058 1189 1189 1189 1189 0
466 20250318 112600 15587058 1189 1189 1189 1189 0
467 20250318 112500 15587058 1189 1189 1189 1189 442
468 20250318 112400 15061520 1189 1189 1189 1189 0
469 20250318 112300 15061520 1189 1189 1189 1189 612
470 20250318 112200 14333852 1188 1188 1188 1188 0
471 20250318 112100 14333852 1188 1188 1188 1188 225
472 20250318 112000 14066552 1182 1182 1182 1182 0
473 20250318 111900 14066552 1182 1182 1182 1182 6
474 20250318 111800 14059460 1182 1183 1183 1182 367
475 20250318 111700 13625630 1182 1182 1182 1182 0
476 20250318 111600 13625630 1182 1182 1182 1182 0
477 20250318 111500 13625630 1182 1182 1182 1182 1
478 20250318 111400 13624448 1182 1182 1182 1182 0
479 20250318 111300 13624448 1182 1182 1182 1182 0
480 20250318 111200 13624448 1182 1182 1182 1182 10
481 20250318 111100 13612628 1190 1190 1190 1190 0
482 20250318 111000 13612628 1190 1190 1190 1190 0
483 20250318 110900 13612628 1190 1190 1190 1190 0
484 20250318 110800 13612628 1190 1190 1190 1190 0
485 20250318 110700 13612628 1190 1190 1190 1190 0
486 20250318 110600 13612628 1190 1190 1190 1190 0
487 20250318 110500 13612628 1190 1190 1190 1190 0
488 20250318 110400 13612628 1190 1190 1190 1190 0
489 20250318 110300 13612628 1190 1190 1190 1190 0
490 20250318 110200 13612628 1190 1190 1190 1190 6
491 20250318 110100 13605488 1191 1191 1191 1191 0
492 20250318 110000 13605488 1191 1191 1191 1191 0
493 20250318 105900 13605488 1191 1191 1191 1191 500
494 20250318 105800 13009988 1193 1193 1193 1193 0
495 20250318 105700 13009988 1193 1193 1193 1193 0
496 20250318 105600 13009988 1193 1193 1193 1193 0
497 20250318 105500 13009988 1193 1193 1193 1193 0
498 20250318 105400 13009988 1193 1193 1193 1193 0
499 20250318 105300 13009988 1193 1193 1193 1193 0
500 20250318 105200 13009988 1193 1193 1193 1193 0
501 20250318 105100 13009988 1193 1193 1193 1193 0
502 20250318 105000 13009988 1193 1193 1193 1193 0
503 20250318 104900 13009988 1193 1193 1193 1193 0
504 20250318 104800 13009988 1193 1193 1193 1193 0
505 20250318 104700 13009988 1193 1192 1193 1192 286
506 20250318 104600 12668867 1192 1192 1192 1192 0
507 20250318 104500 12668867 1192 1192 1192 1192 1
508 20250318 104400 12667675 1184 1184 1184 1184 5
509 20250318 104300 12661755 1184 1184 1184 1184 294
510 20250318 104200 12313659 1184 1184 1184 1184 0
511 20250318 104100 12313659 1184 1184 1184 1184 0
512 20250318 104000 12313659 1184 1184 1184 1184 0
513 20250318 103900 12313659 1184 1184 1184 1184 422
514 20250318 103800 11814011 1184 1184 1184 1184 41
515 20250318 103700 11765467 1182 1182 1182 1182 0
516 20250318 103600 11765467 1182 1182 1182 1182 0
517 20250318 103500 11765467 1182 1182 1182 1182 6
518 20250318 103400 11758375 1182 1182 1182 1182 16
519 20250318 103300 11739463 1182 1182 1182 1182 48
520 20250318 103200 11682727 1182 1183 1183 1182 89
521 20250318 103100 11577478 1183 1184 1184 1183 290
522 20250318 103000 11234161 1184 1184 1184 1184 21
523 20250318 102900 11209297 1193 1193 1193 1193 0
524 20250318 102800 11209297 1193 1193 1193 1193 0
525 20250318 102700 11209297 1193 1193 1193 1193 0
526 20250318 102600 11209297 1193 1193 1193 1193 0
527 20250318 102500 11209297 1193 1193 1193 1193 50
528 20250318 102400 11149647 1194 1194 1194 1194 0
529 20250318 102300 11149647 1194 1194 1194 1194 0
530 20250318 102200 11149647 1194 1194 1194 1194 0
531 20250318 102100 11149647 1194 1194 1194 1194 0
532 20250318 102000 11149647 1194 1194 1194 1194 0
533 20250318 101900 11149647 1194 1194 1194 1194 0
534 20250318 101800 11149647 1194 1194 1194 1194 0
535 20250318 101700 11149647 1194 1194 1194 1194 100
536 20250318 101600 11030247 1182 1182 1182 1182 0
537 20250318 101500 11030247 1182 1182 1182 1182 0
538 20250318 101400 11030247 1182 1182 1182 1182 0
539 20250318 101300 11030247 1182 1182 1182 1182 0
540 20250318 101200 11030247 1182 1182 1182 1182 0
541 20250318 101100 11030247 1182 1182 1182 1182 0
542 20250318 101000 11030247 1182 1182 1182 1182 0
543 20250318 100900 11030247 1182 1182 1182 1182 0
544 20250318 100800 11030247 1182 1182 1182 1182 0
545 20250318 100700 11030247 1182 1182 1182 1182 0
546 20250318 100600 11030247 1182 1182 1182 1182 0
547 20250318 100500 11030247 1182 1182 1182 1182 0
548 20250318 100400 11030247 1182 1182 1182 1182 0
549 20250318 100300 11030247 1182 1182 1182 1182 0
550 20250318 100200 11030247 1182 1182 1182 1182 0
551 20250318 100100 11030247 1182 1182 1182 1182 0
552 20250318 100000 11030247 1182 1182 1182 1182 0
553 20250318 095900 11030247 1182 1182 1182 1182 0
554 20250318 095800 11030247 1182 1182 1182 1182 1
555 20250318 095700 11029065 1182 1182 1182 1182 0
556 20250318 095600 11029065 1182 1182 1182 1182 0
557 20250318 095500 11029065 1182 1182 1182 1182 0
558 20250318 095400 11029065 1182 1182 1182 1182 0
559 20250318 095300 11029065 1182 1182 1182 1182 0
560 20250318 095200 11029065 1182 1182 1182 1182 0
561 20250318 095100 11029065 1182 1182 1182 1182 0
562 20250318 095000 11029065 1182 1182 1182 1182 0
563 20250318 094900 11029065 1182 1182 1182 1182 0
564 20250318 094800 11029065 1182 1182 1182 1182 0
565 20250318 094700 11029065 1182 1185 1185 1182 50
566 20250318 094600 10969950 1195 1192 1196 1192 6576
567 20250318 094500 3114817 1192 1192 1192 1192 0
568 20250318 094400 3114817 1192 1192 1192 1192 560
569 20250318 094300 2447297 1193 1186 1193 1186 1010
570 20250318 094200 1243027 1183 1183 1183 1183 0
571 20250318 094100 1243027 1183 1183 1183 1183 10
572 20250318 094000 1231197 1183 1183 1183 1183 0
573 20250318 093900 1231197 1183 1183 1183 1183 2
574 20250318 093800 1228831 1182 1182 1184 1182 169
575 20250318 093700 1029065 1182 1182 1182 1182 0
576 20250318 093600 1029065 1182 1182 1182 1182 0
577 20250318 093500 1029065 1182 1182 1182 1182 0
578 20250318 093400 1029065 1182 1182 1182 1182 0
579 20250318 093300 1029065 1182 1182 1182 1182 0
580 20250318 093200 1029065 1182 1182 1182 1182 0
581 20250318 093100 1029065 1182 1182 1182 1182 0
582 20250318 093000 1029065 1182 1182 1182 1182 0
583 20250318 092900 1029065 1182 1182 1182 1182 0
584 20250318 092800 1029065 1182 1182 1182 1182 0
585 20250318 092700 1029065 1182 1182 1182 1182 0
586 20250318 092600 1029065 1182 1182 1182 1182 0
587 20250318 092500 1029065 1182 1182 1182 1182 0
588 20250318 092400 1029065 1182 1182 1182 1182 1
589 20250318 092300 1027883 1182 1182 1182 1182 0
590 20250318 092200 1027883 1182 1182 1182 1182 0
591 20250318 092100 1027883 1182 1180 1182 1180 200
592 20250318 092000 791491 1182 1182 1182 1182 0
593 20250318 091900 791491 1182 1182 1182 1182 0
594 20250318 091800 791491 1182 1182 1182 1182 0
595 20250318 091700 791491 1182 1182 1182 1182 0
596 20250318 091600 791491 1182 1182 1182 1182 0
597 20250318 091500 791491 1182 1182 1182 1182 0
598 20250318 091400 791491 1182 1182 1182 1182 0
599 20250318 091300 791491 1182 1182 1182 1182 0
600 20250318 091200 791491 1182 1176 1182 1176 4
601 20250318 091100 786775 1174 1174 1174 1174 1
602 20250318 091000 785601 1163 1163 1163 1163 0
603 20250318 090900 785601 1163 1163 1163 1163 0
604 20250318 090800 785601 1163 1175 1175 1163 50
605 20250318 090700 727391 1177 1177 1177 1177 0
606 20250318 090600 727391 1177 1177 1177 1177 0
607 20250318 090500 727391 1177 1177 1177 1177 0
608 20250318 090400 727391 1177 1177 1177 1177 26
609 20250318 090300 696789 1182 1182 1182 1182 0
610 20250318 090200 696789 1182 1182 1182 1182 1
611 20250318 090100 695607 1177 1177 1177 1177 24
612 20250318 090000 667359 1177 1177 1177 1177 567