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

672
095910/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,672 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,201000,30178936,1398,1398,1398,1398,438
20250318,200900,30178936,1398,1398,1398,1398,0
20250318,200800,30178936,1398,1398,1398,1398,0
20250318,200700,30178936,1398,1398,1398,1398,0
20250318,200600,30178936,1398,1398,1398,1398,0
20250318,200500,30178936,1398,1398,1398,1398,0
20250318,200400,30178936,1398,1398,1398,1398,0
20250318,200300,30178936,1398,1398,1398,1398,0
20250318,200200,30178936,1398,1398,1398,1398,0
20250318,200100,30178936,1398,1398,1398,1398,0
20250318,200000,30178936,1398,1398,1398,1398,0
20250318,195900,30178936,1398,1398,1398,1398,0
20250318,195800,30178936,1398,1398,1398,1398,0
20250318,195700,30178936,1398,1398,1398,1398,0
20250318,195600,30178936,1398,1398,1398,1398,0
20250318,195500,30178936,1398,1398,1398,1398,0
20250318,195400,30178936,1398,1398,1398,1398,0
20250318,195300,30178936,1398,1398,1398,1398,0
20250318,195200,30178936,1398,1398,1398,1398,0
20250318,195100,30178936,1398,1398,1398,1398,0
20250318,195000,30178936,1398,1398,1398,1398,0
20250318,194900,30178936,1398,1398,1398,1398,0
20250318,194800,30178936,1398,1398,1398,1398,0
20250318,194700,30178936,1398,1398,1398,1398,0
20250318,194600,30178936,1398,1398,1398,1398,0
20250318,194500,30178936,1398,1398,1398,1398,0
20250318,194400,30178936,1398,1398,1398,1398,0
20250318,194300,30178936,1398,1398,1398,1398,0
20250318,194200,30178936,1398,1398,1398,1398,0
20250318,194100,30178936,1398,1398,1398,1398,0
20250318,194000,30178936,1398,1398,1398,1398,438
20250318,193900,30178936,1398,1398,1398,1398,0
20250318,193800,30178936,1398,1398,1398,1398,0
20250318,193700,30178936,1398,1398,1398,1398,0
20250318,193600,30178936,1398,1398,1398,1398,0
20250318,193500,30178936,1398,1398,1398,1398,0
20250318,193400,30178936,1398,1398,1398,1398,0
20250318,193300,30178936,1398,1398,1398,1398,0
20250318,193200,30178936,1398,1398,1398,1398,0
20250318,193100,30178936,1398,1398,1398,1398,0
20250318,193000,30178936,1398,1398,1398,1398,0
20250318,192900,30178936,1398,1398,1398,1398,0
20250318,192800,30178936,1398,1398,1398,1398,0
20250318,192700,30178936,1398,1398,1398,1398,0
20250318,192600,30178936,1398,1398,1398,1398,0
20250318,192500,30178936,1398,1398,1398,1398,0
20250318,192400,30178936,1398,1398,1398,1398,0
20250318,192300,30178936,1398,1398,1398,1398,0
20250318,192200,30178936,1398,1398,1398,1398,0
20250318,192100,30178936,1398,1398,1398,1398,0
20250318,192000,30178936,1398,1398,1398,1398,0
20250318,191900,30178936,1398,1398,1398,1398,0
20250318,191800,30178936,1398,1398,1398,1398,0
20250318,191700,30178936,1398,1398,1398,1398,0
20250318,191600,30178936,1398,1398,1398,1398,0
20250318,191500,30178936,1398,1398,1398,1398,0
20250318,191400,30178936,1398,1398,1398,1398,0
20250318,191300,30178936,1398,1398,1398,1398,0
20250318,191200,30178936,1398,1398,1398,1398,0
20250318,191100,30178936,1398,1398,1398,1398,0
20250318,191000,30178936,1398,1398,1398,1398,438
20250318,190900,30178936,1398,1398,1398,1398,0
20250318,190800,30178936,1398,1398,1398,1398,0
20250318,190700,30178936,1398,1398,1398,1398,0
20250318,190600,30178936,1398,1398,1398,1398,0
20250318,190500,30178936,1398,1398,1398,1398,0
20250318,190400,30178936,1398,1398,1398,1398,0
20250318,190300,30178936,1398,1398,1398,1398,0
20250318,190200,30178936,1398,1398,1398,1398,0
20250318,190100,30178936,1398,1398,1398,1398,0
20250318,190000,30178936,1398,1398,1398,1398,0
20250318,185900,30178936,1398,1398,1398,1398,0
20250318,185800,30178936,1398,1398,1398,1398,0
20250318,185700,30178936,1398,1398,1398,1398,0
20250318,185600,30178936,1398,1398,1398,1398,0
20250318,185500,30178936,1398,1398,1398,1398,0
20250318,185400,30178936,1398,1398,1398,1398,0
20250318,185300,30178936,1398,1398,1398,1398,0
20250318,185200,30178936,1398,1398,1398,1398,0
20250318,185100,30178936,1398,1398,1398,1398,0
20250318,185000,30178936,1398,1398,1398,1398,0
20250318,184900,30178936,1398,1398,1398,1398,0
20250318,184800,30178936,1398,1398,1398,1398,0
20250318,184700,30178936,1398,1398,1398,1398,0
20250318,184600,30178936,1398,1398,1398,1398,0
20250318,184500,30178936,1398,1398,1398,1398,0
20250318,184400,30178936,1398,1398,1398,1398,0
20250318,184300,30178936,1398,1398,1398,1398,0
20250318,184200,30178936,1398,1398,1398,1398,0
20250318,184100,30178936,1398,1398,1398,1398,0
20250318,184000,30178936,1398,1398,1398,1398,438
20250318,183900,30178936,1398,1398,1398,1398,0
20250318,183800,30178936,1398,1398,1398,1398,0
20250318,183700,30178936,1398,1398,1398,1398,0
20250318,183600,30178936,1398,1398,1398,1398,0
20250318,183500,30178936,1398,1398,1398,1398,0
20250318,183400,30178936,1398,1398,1398,1398,0
20250318,183300,30178936,1398,1398,1398,1398,0
20250318,183200,30178936,1398,1398,1398,1398,0
20250318,183100,30178936,1398,1398,1398,1398,0
20250318,183000,30178936,1398,1398,1398,1398,0
20250318,182900,30178936,1398,1398,1398,1398,0
20250318,182800,30178936,1398,1398,1398,1398,0
20250318,182700,30178936,1398,1398,1398,1398,0
20250318,182600,30178936,1398,1398,1398,1398,0
20250318,182500,30178936,1398,1398,1398,1398,0
20250318,182400,30178936,1398,1398,1398,1398,0
20250318,182300,30178936,1398,1398,1398,1398,0
20250318,182200,30178936,1398,1398,1398,1398,0
20250318,182100,30178936,1398,1398,1398,1398,0
20250318,182000,30178936,1398,1398,1398,1398,0
20250318,181900,30178936,1398,1398,1398,1398,0
20250318,181800,30178936,1398,1398,1398,1398,0
20250318,181700,30178936,1398,1398,1398,1398,0
20250318,181600,30178936,1398,1398,1398,1398,0
20250318,181500,30178936,1398,1398,1398,1398,0
20250318,181400,30178936,1398,1398,1398,1398,0
20250318,181300,30178936,1398,1398,1398,1398,0
20250318,181200,30178936,1398,1398,1398,1398,0
20250318,181100,30178936,1398,1398,1398,1398,0
20250318,181000,30178936,1398,1398,1398,1398,438
20250318,180900,30178936,1398,1398,1398,1398,0
20250318,180800,30178936,1398,1398,1398,1398,0
20250318,180700,30178936,1398,1398,1398,1398,0
20250318,180600,30178936,1398,1398,1398,1398,0
20250318,180500,30178936,1398,1398,1398,1398,0
20250318,180400,30178936,1398,1398,1398,1398,0
20250318,180300,30178936,1398,1398,1398,1398,0
20250318,180200,30178936,1398,1398,1398,1398,0
20250318,180100,30178936,1398,1398,1398,1398,0
20250318,180000,30178936,1398,1398,1398,1398,0
20250318,175900,30178936,1398,1398,1398,1398,0
20250318,175800,30178936,1398,1398,1398,1398,0
20250318,175700,30178936,1398,1398,1398,1398,0
20250318,175600,30178936,1398,1398,1398,1398,0
20250318,175500,30178936,1398,1398,1398,1398,0
20250318,175400,30178936,1398,1398,1398,1398,0
20250318,175300,30178936,1398,1398,1398,1398,0
20250318,175200,30178936,1398,1398,1398,1398,0
20250318,175100,30178936,1398,1398,1398,1398,0
20250318,175000,30178936,1398,1398,1398,1398,0
20250318,174900,30178936,1398,1398,1398,1398,0
20250318,174800,30178936,1398,1398,1398,1398,0
20250318,174700,30178936,1398,1398,1398,1398,0
20250318,174600,30178936,1398,1398,1398,1398,0
20250318,174500,30178936,1398,1398,1398,1398,0
20250318,174400,30178936,1398,1398,1398,1398,0
20250318,174300,30178936,1398,1398,1398,1398,0
20250318,174200,30178936,1398,1398,1398,1398,0
20250318,174100,30178936,1398,1398,1398,1398,0
20250318,174000,30178936,1398,1398,1398,1398,438
20250318,173900,30178936,1398,1398,1398,1398,0
20250318,173800,30178936,1398,1398,1398,1398,0
20250318,173700,30178936,1398,1398,1398,1398,0
20250318,173600,30178936,1398,1398,1398,1398,0
20250318,173500,30178936,1398,1398,1398,1398,0
20250318,173400,30178936,1398,1398,1398,1398,0
20250318,173300,30178936,1398,1398,1398,1398,0
20250318,173200,30178936,1398,1398,1398,1398,0
20250318,173100,30178936,1398,1398,1398,1398,0
20250318,173000,30178936,1398,1398,1398,1398,0
20250318,172900,30178936,1398,1398,1398,1398,0
20250318,172800,30178936,1398,1398,1398,1398,0
20250318,172700,30178936,1398,1398,1398,1398,0
20250318,172600,30178936,1398,1398,1398,1398,0
20250318,172500,30178936,1398,1398,1398,1398,0
20250318,172400,30178936,1398,1398,1398,1398,0
20250318,172300,30178936,1398,1398,1398,1398,0
20250318,172200,30178936,1398,1398,1398,1398,0
20250318,172100,30178936,1398,1398,1398,1398,0
20250318,172000,30178936,1398,1398,1398,1398,0
20250318,171900,30178936,1398,1398,1398,1398,0
20250318,171800,30178936,1398,1398,1398,1398,0
20250318,171700,30178936,1398,1398,1398,1398,0
20250318,171600,30178936,1398,1398,1398,1398,0
20250318,171500,30178936,1398,1398,1398,1398,0
20250318,171400,30178936,1398,1398,1398,1398,0
20250318,171300,30178936,1398,1398,1398,1398,0
20250318,171200,30178936,1398,1398,1398,1398,0
20250318,171100,30178936,1398,1398,1398,1398,0
20250318,171000,30178936,1398,1398,1398,1398,438
20250318,170900,30178936,1398,1398,1398,1398,0
20250318,170800,30178936,1398,1398,1398,1398,0
20250318,170700,30178936,1398,1398,1398,1398,0
20250318,170600,30178936,1398,1398,1398,1398,0
20250318,170500,30178936,1398,1398,1398,1398,0
20250318,170400,30178936,1398,1398,1398,1398,0
20250318,170300,30178936,1398,1398,1398,1398,0
20250318,170200,30178936,1398,1398,1398,1398,0
20250318,170100,30178936,1398,1398,1398,1398,0
20250318,170000,30178936,1398,1398,1398,1398,0
20250318,165900,30178936,1398,1398,1398,1398,0
20250318,165800,30178936,1398,1398,1398,1398,0
20250318,165700,30178936,1398,1398,1398,1398,0
20250318,165600,30178936,1398,1398,1398,1398,0
20250318,165500,30178936,1398,1398,1398,1398,0
20250318,165400,30178936,1398,1398,1398,1398,0
20250318,165300,30178936,1398,1398,1398,1398,0
20250318,165200,30178936,1398,1398,1398,1398,0
20250318,165100,30178936,1398,1398,1398,1398,0
20250318,165000,30178936,1398,1398,1398,1398,0
20250318,164900,30178936,1398,1398,1398,1398,0
20250318,164800,30178936,1398,1398,1398,1398,0
20250318,164700,30178936,1398,1398,1398,1398,0
20250318,164600,30178936,1398,1398,1398,1398,0
20250318,164500,30178936,1398,1398,1398,1398,0
20250318,164400,30178936,1398,1398,1398,1398,0
20250318,164300,30178936,1398,1398,1398,1398,0
20250318,164200,30178936,1398,1398,1398,1398,0
20250318,164100,30178936,1398,1398,1398,1398,0
20250318,164000,30178936,1398,1398,1398,1398,438
20250318,163900,30178936,1398,1398,1398,1398,0
20250318,163800,30178936,1398,1398,1398,1398,0
20250318,163700,30178936,1398,1398,1398,1398,0
20250318,163600,30178936,1398,1398,1398,1398,0
20250318,163500,30178936,1398,1398,1398,1398,0
20250318,163400,30178936,1398,1398,1398,1398,0
20250318,163300,30178936,1398,1398,1398,1398,0
20250318,163200,30178936,1398,1398,1398,1398,0
20250318,163100,30178936,1398,1398,1398,1398,0
20250318,163000,30178936,1398,1398,1398,1398,0
20250318,162900,30178936,1398,1398,1398,1398,0
20250318,162800,30178936,1398,1398,1398,1398,0
20250318,162700,30178936,1398,1398,1398,1398,0
20250318,162600,30178936,1398,1398,1398,1398,0
20250318,162500,30178936,1398,1398,1398,1398,0
20250318,162400,30178936,1398,1398,1398,1398,0
20250318,162300,30178936,1398,1398,1398,1398,0
20250318,162200,30178936,1398,1398,1398,1398,0
20250318,162100,30178936,1398,1398,1398,1398,0
20250318,162000,30178936,1398,1398,1398,1398,0
20250318,161900,30178936,1398,1398,1398,1398,0
20250318,161800,30178936,1398,1398,1398,1398,0
20250318,161700,30178936,1398,1398,1398,1398,0
20250318,161600,30178936,1398,1398,1398,1398,0
20250318,161500,30178936,1398,1398,1398,1398,0
20250318,161400,30178936,1398,1398,1398,1398,0
20250318,161300,30178936,1398,1398,1398,1398,0
20250318,161200,30178936,1398,1398,1398,1398,0
20250318,161100,30178936,1398,1398,1398,1398,0
20250318,161000,30178936,1398,1398,1398,1398,438
20250318,160900,30178936,1398,1398,1398,1398,0
20250318,160800,30178936,1398,1398,1398,1398,0
20250318,160700,30178936,1398,1398,1398,1398,0
20250318,160600,30178936,1398,1398,1398,1398,0
20250318,160500,30178936,1398,1398,1398,1398,0
20250318,160400,30178936,1398,1398,1398,1398,0
20250318,160300,30178936,1398,1398,1398,1398,0
20250318,160200,30178936,1398,1398,1398,1398,0
20250318,160100,30178936,1398,1398,1398,1398,0
20250318,160000,30178936,1398,1398,1398,1398,0
20250318,155900,30178936,1398,1398,1398,1398,0
20250318,155800,30178936,1398,1398,1398,1398,0
20250318,155700,30178936,1398,1398,1398,1398,0
20250318,155600,30178936,1398,1398,1398,1398,0
20250318,155500,30178936,1398,1398,1398,1398,0
20250318,155400,30178936,1398,1398,1398,1398,0
20250318,155300,30178936,1398,1398,1398,1398,0
20250318,155200,30178936,1398,1398,1398,1398,0
20250318,155100,30178936,1398,1398,1398,1398,0
20250318,155000,30178936,1398,1398,1398,1398,0
20250318,154900,30178936,1398,1398,1398,1398,0
20250318,154800,30178936,1398,1398,1398,1398,0
20250318,154700,30178936,1398,1398,1398,1398,0
20250318,154600,30178936,1398,1398,1398,1398,0
20250318,154500,30178936,1398,1398,1398,1398,0
20250318,154400,30178936,1398,1398,1398,1398,0
20250318,154300,30178936,1398,1398,1398,1398,0
20250318,154200,30178936,1398,1398,1398,1398,0
20250318,154100,30178936,1398,1398,1398,1398,0
20250318,154000,30178936,1398,1398,1398,1398,438
20250318,153900,30178936,1398,1398,1398,1398,0
20250318,153800,30178936,1398,1398,1398,1398,0
20250318,153700,30178936,1398,1398,1398,1398,0
20250318,153600,30178936,1398,1398,1398,1398,0
20250318,153500,30178936,1398,1398,1398,1398,0
20250318,153400,30178936,1398,1398,1398,1398,0
20250318,153300,30178936,1398,1398,1398,1398,0
20250318,153200,30178936,1398,1398,1398,1398,0
20250318,153100,30178936,1398,1398,1398,1398,0
20250318,153000,30178936,1398,1398,1398,1398,438
20250318,152900,29566612,1398,1398,1398,1398,0
20250318,152800,29566612,1398,1398,1398,1398,0
20250318,152700,29566612,1398,1398,1398,1398,0
20250318,152600,29566612,1398,1398,1398,1398,0
20250318,152500,29566612,1398,1398,1398,1398,0
20250318,152400,29566612,1398,1398,1398,1398,0
20250318,152300,29566612,1398,1398,1398,1398,0
20250318,152200,29566612,1398,1398,1398,1398,0
20250318,152100,29566612,1398,1398,1398,1398,0
20250318,152000,29566612,1398,1398,1398,1398,0
20250318,151900,29566612,1398,1398,1398,1398,0
20250318,151800,29566612,1398,1398,1398,1398,52
20250318,151700,29493916,1398,1398,1398,1398,150
20250318,151600,29284216,1398,1398,1398,1398,150
20250318,151500,29074516,1398,1398,1398,1398,0
20250318,151400,29074516,1398,1398,1398,1398,0
20250318,151300,29074516,1398,1398,1398,1398,0
20250318,151200,29074516,1398,1398,1398,1398,0
20250318,151100,29074516,1398,1398,1398,1398,0
20250318,151000,29074516,1398,1398,1398,1398,0
20250318,150900,29074516,1398,1398,1398,1398,0
20250318,150800,29074516,1398,1398,1398,1398,0
20250318,150700,29074516,1398,1398,1398,1398,0
20250318,150600,29074516,1398,1398,1398,1398,0
20250318,150500,29074516,1398,1398,1398,1398,3
20250318,150400,29070322,1398,1398,1398,1398,0
20250318,150300,29070322,1398,1398,1398,1398,1
20250318,150200,29068924,1397,1397,1397,1397,0
20250318,150100,29068924,1397,1395,1397,1390,44
20250318,150000,29007621,1397,1397,1397,1397,0
20250318,145900,29007621,1397,1397,1397,1397,0
20250318,145800,29007621,1397,1397,1397,1397,0
20250318,145700,29007621,1397,1397,1397,1397,0
20250318,145600,29007621,1397,1397,1397,1397,0
20250318,145500,29007621,1397,1398,1398,1395,15
20250318,145400,28986687,1395,1396,1398,1395,19
20250318,145300,28960171,1398,1396,1398,1394,120
20250318,145200,28792863,1398,1398,1398,1398,0
20250318,145100,28792863,1398,1398,1398,1398,0
20250318,145000,28792863,1398,1398,1398,1398,0
20250318,144900,28792863,1398,1398,1398,1398,113
20250318,144800,28634889,1398,1398,1398,1398,0
20250318,144700,28634889,1398,1398,1398,1398,0
20250318,144600,28634889,1398,1398,1398,1398,0
20250318,144500,28634889,1398,1398,1398,1398,0
20250318,144400,28634889,1398,1398,1398,1398,1
20250318,144300,28633491,1393,1396,1396,1393,10
20250318,144200,28619546,1398,1397,1398,1394,457
20250318,144100,27982457,1398,1397,1398,1394,1001
20250318,144000,26586596,1398,1397,1398,1397,21
20250318,143900,26557258,1398,1398,1398,1398,0
20250318,143800,26557258,1398,1398,1398,1396,112
20250318,143700,26400891,1398,1398,1398,1398,0
20250318,143600,26400891,1398,1398,1398,1398,0
20250318,143500,26400891,1398,1398,1398,1398,0
20250318,143400,26400891,1398,1398,1398,1398,9
20250318,143300,26388309,1398,1399,1399,1398,995
20250318,143200,24997297,1400,1399,1400,1396,1440
20250318,143100,22986999,1400,1400,1400,1400,1
20250318,143000,22985599,1396,1396,1396,1396,0
20250318,142900,22985599,1396,1399,1399,1396,24
20250318,142800,22952062,1401,1401,1401,1401,0
20250318,142700,22952062,1401,1401,1401,1401,0
20250318,142600,22952062,1401,1401,1401,1401,0
20250318,142500,22952062,1401,1400,1401,1400,12
20250318,142400,22935261,1401,1401,1401,1401,0
20250318,142300,22935261,1401,1401,1401,1401,0
20250318,142200,22935261,1401,1401,1401,1401,0
20250318,142100,22935261,1401,1401,1401,1401,0
20250318,142000,22935261,1401,1401,1401,1401,2
20250318,141900,22932459,1401,1401,1401,1400,9
20250318,141800,22919857,1401,1400,1401,1400,265
20250318,141700,22548855,1400,1399,1400,1399,4
20250318,141600,22543257,1400,1399,1400,1395,1253
20250318,141500,20794437,1400,1397,1400,1397,779
20250318,141400,19704886,1396,1396,1396,1396,1192
20250318,141300,18040854,1396,1396,1396,1396,0
20250318,141200,18040854,1396,1396,1396,1396,20
20250318,141100,18012934,1396,1396,1396,1396,0
20250318,141000,18012934,1396,1396,1396,1396,0
20250318,140900,18012934,1396,1396,1396,1396,0
20250318,140800,18012934,1396,1396,1396,1396,2
20250318,140700,18010142,1395,1395,1395,1395,580
20250318,140600,17201042,1395,1394,1395,1394,100
20250318,140500,17061630,1395,1395,1395,1395,0
20250318,140400,17061630,1395,1395,1395,1395,0
20250318,140300,17061630,1395,1395,1395,1395,0
20250318,140200,17061630,1395,1395,1395,1395,0
20250318,140100,17061630,1395,1393,1395,1391,17
20250318,140000,17037968,1395,1395,1395,1395,0
20250318,135900,17037968,1395,1395,1395,1395,0
20250318,135800,17037968,1395,1395,1395,1395,0
20250318,135700,17037968,1395,1395,1395,1395,0
20250318,135600,17037968,1395,1395,1395,1395,0
20250318,135500,17037968,1395,1393,1395,1391,27
20250318,135400,17000384,1395,1395,1395,1395,0
20250318,135300,17000384,1395,1395,1395,1395,3
20250318,135200,16996199,1391,1394,1395,1390,45
20250318,135100,16933576,1395,1395,1395,1395,0
20250318,135000,16933576,1395,1395,1395,1395,0
20250318,134900,16933576,1395,1395,1395,1395,0
20250318,134800,16933576,1395,1395,1395,1395,0
20250318,134700,16933576,1395,1395,1395,1395,0
20250318,134600,16933576,1395,1395,1395,1395,2
20250318,134500,16930786,1391,1392,1392,1391,117
20250318,134400,16767937,1395,1395,1395,1395,0
20250318,134300,16767937,1395,1395,1395,1395,0
20250318,134200,16767937,1395,1395,1395,1395,0
20250318,134100,16767937,1395,1395,1395,1395,0
20250318,134000,16767937,1395,1395,1395,1395,0
20250318,133900,16767937,1395,1395,1395,1395,0
20250318,133800,16767937,1395,1395,1395,1395,0
20250318,133700,16767937,1395,1395,1395,1395,2
20250318,133600,16765147,1392,1392,1392,1392,0
20250318,133500,16765147,1392,1392,1392,1392,0
20250318,133400,16765147,1392,1392,1392,1392,0
20250318,133300,16765147,1392,1392,1392,1392,0
20250318,133200,16765147,1392,1392,1392,1392,0
20250318,133100,16765147,1392,1392,1392,1392,0
20250318,133000,16765147,1392,1392,1392,1392,0
20250318,132900,16765147,1392,1392,1392,1392,0
20250318,132800,16765147,1392,1392,1392,1392,0
20250318,132700,16765147,1392,1392,1392,1392,0
20250318,132600,16765147,1392,1392,1392,1392,19
20250318,132500,16738699,1392,1392,1392,1392,0
20250318,132400,16738699,1392,1392,1392,1392,0
20250318,132300,16738699,1392,1392,1392,1392,0
20250318,132200,16738699,1392,1394,1394,1392,78
20250318,132100,16630064,1397,1397,1397,1397,0
20250318,132000,16630064,1397,1397,1397,1397,0
20250318,131900,16630064,1397,1397,1397,1397,0
20250318,131800,16630064,1397,1397,1397,1397,0
20250318,131700,16630064,1397,1397,1397,1397,0
20250318,131600,16630064,1397,1397,1397,1397,0
20250318,131500,16630064,1397,1397,1397,1397,0
20250318,131400,16630064,1397,1397,1397,1397,0
20250318,131300,16630064,1397,1396,1398,1396,510
20250318,131200,15917563,1396,1396,1396,1396,0
20250318,131100,15917563,1396,1396,1396,1396,0
20250318,131000,15917563,1396,1396,1396,1396,0
20250318,130900,15917563,1396,1396,1396,1396,0
20250318,130800,15917563,1396,1396,1396,1396,0
20250318,130700,15917563,1396,1396,1396,1396,0
20250318,130600,15917563,1396,1396,1396,1396,0
20250318,130500,15917563,1396,1396,1396,1396,1
20250318,130400,15916167,1395,1395,1395,1395,59
20250318,130300,15833862,1395,1395,1395,1395,0
20250318,130200,15833862,1395,1395,1395,1395,17
20250318,130100,15810147,1395,1395,1395,1395,1
20250318,130000,15808752,1394,1394,1394,1394,32
20250318,125900,15764144,1394,1394,1394,1394,0
20250318,125800,15764144,1394,1394,1394,1394,0
20250318,125700,15764144,1394,1394,1394,1394,0
20250318,125600,15764144,1394,1394,1394,1394,0
20250318,125500,15764144,1394,1394,1394,1394,0
20250318,125400,15764144,1394,1394,1394,1394,0
20250318,125300,15764144,1394,1394,1394,1394,0
20250318,125200,15764144,1394,1394,1394,1393,16
20250318,125100,15741850,1395,1395,1395,1395,0
20250318,125000,15741850,1395,1395,1395,1395,0
20250318,124900,15741850,1395,1395,1395,1395,0
20250318,124800,15741850,1395,1395,1395,1395,0
20250318,124700,15741850,1395,1395,1395,1395,0
20250318,124600,15741850,1395,1395,1395,1395,0
20250318,124500,15741850,1395,1395,1395,1395,0
20250318,124400,15741850,1395,1395,1395,1395,0
20250318,124300,15741850,1395,1395,1395,1395,0
20250318,124200,15741850,1395,1395,1395,1395,0
20250318,124100,15741850,1395,1395,1395,1395,0
20250318,124000,15741850,1395,1395,1395,1395,0
20250318,123900,15741850,1395,1395,1395,1395,0
20250318,123800,15741850,1395,1395,1395,1395,10
20250318,123700,15727900,1395,1395,1395,1395,0
20250318,123600,15727900,1395,1395,1395,1395,0
20250318,123500,15727900,1395,1395,1395,1395,0
20250318,123400,15727900,1395,1395,1395,1395,0
20250318,123300,15727900,1395,1394,1395,1394,2
20250318,123200,15725111,1396,1396,1396,1396,0
20250318,123100,15725111,1396,1395,1396,1391,51
20250318,123000,15654100,1396,1396,1396,1396,10
20250318,122900,15640140,1396,1395,1396,1395,5
20250318,122800,15633164,1396,1396,1396,1396,0
20250318,122700,15633164,1396,1395,1396,1395,301
20250318,122600,15213268,1395,1395,1395,1395,0
20250318,122500,15213268,1395,1395,1395,1395,0
20250318,122400,15213268,1395,1395,1395,1395,0
20250318,122300,15213268,1395,1395,1395,1395,0
20250318,122200,15213268,1395,1395,1395,1395,0
20250318,122100,15213268,1395,1395,1395,1395,0
20250318,122000,15213268,1395,1388,1395,1388,1875
20250318,121900,12608117,1387,1387,1387,1387,144
20250318,121800,12408389,1387,1387,1387,1387,0
20250318,121700,12408389,1387,1387,1387,1387,1
20250318,121600,12407002,1384,1384,1384,1384,0
20250318,121500,12407002,1384,1384,1384,1384,0
20250318,121400,12407002,1384,1384,1384,1384,0
20250318,121300,12407002,1384,1384,1384,1384,0
20250318,121200,12407002,1384,1384,1384,1384,1
20250318,121100,12405618,1387,1386,1387,1384,148
20250318,121000,12200731,1388,1388,1388,1388,0
20250318,120900,12200731,1388,1387,1388,1387,2
20250318,120800,12197956,1385,1386,1386,1385,219
20250318,120700,11894629,1388,1388,1388,1388,0
20250318,120600,11894629,1388,1388,1388,1388,0
20250318,120500,11894629,1388,1388,1388,1388,0
20250318,120400,11894629,1388,1388,1388,1388,0
20250318,120300,11894629,1388,1388,1388,1388,0
20250318,120200,11894629,1388,1387,1388,1387,65
20250318,120100,11804473,1387,1387,1387,1387,0
20250318,120000,11804473,1387,1387,1387,1387,0
20250318,115900,11804473,1387,1387,1387,1387,0
20250318,115800,11804473,1387,1387,1387,1387,0
20250318,115700,11804473,1387,1387,1387,1387,0
20250318,115600,11804473,1387,1387,1387,1387,50
20250318,115500,11735123,1387,1387,1387,1387,0
20250318,115400,11735123,1387,1387,1387,1387,0
20250318,115300,11735123,1387,1387,1387,1387,0
20250318,115200,11735123,1387,1386,1387,1386,7
20250318,115100,11725420,1387,1387,1387,1387,0
20250318,115000,11725420,1387,1387,1387,1387,0
20250318,114900,11725420,1387,1387,1387,1387,0
20250318,114800,11725420,1387,1385,1387,1385,22
20250318,114700,11694930,1388,1388,1388,1388,0
20250318,114600,11694930,1388,1388,1388,1388,0
20250318,114500,11694930,1388,1388,1388,1388,0
20250318,114400,11694930,1388,1388,1388,1388,0
20250318,114300,11694930,1388,1388,1388,1388,0
20250318,114200,11694930,1388,1388,1388,1388,0
20250318,114100,11694930,1388,1388,1388,1388,0
20250318,114000,11694930,1388,1388,1388,1388,0
20250318,113900,11694930,1388,1388,1388,1388,0
20250318,113800,11694930,1388,1388,1388,1388,0
20250318,113700,11694930,1388,1388,1388,1388,0
20250318,113600,11694930,1388,1388,1388,1388,0
20250318,113500,11694930,1388,1388,1388,1388,0
20250318,113400,11694930,1388,1388,1388,1388,0
20250318,113300,11694930,1388,1388,1388,1388,0
20250318,113200,11694930,1388,1388,1388,1388,0
20250318,113100,11694930,1388,1388,1388,1388,0
20250318,113000,11694930,1388,1388,1388,1388,0
20250318,112900,11694930,1388,1388,1388,1388,0
20250318,112800,11694930,1388,1388,1388,1388,0
20250318,112700,11694930,1388,1388,1388,1388,0
20250318,112600,11694930,1388,1388,1388,1388,0
20250318,112500,11694930,1388,1388,1388,1388,1
20250318,112400,11693542,1388,1388,1388,1388,0
20250318,112300,11693542,1388,1388,1388,1388,0
20250318,112200,11693542,1388,1388,1388,1388,0
20250318,112100,11693542,1388,1388,1388,1388,0
20250318,112000,11693542,1388,1388,1388,1388,2
20250318,111900,11690766,1387,1386,1388,1385,33
20250318,111800,11645038,1388,1388,1388,1388,0
20250318,111700,11645038,1388,1388,1388,1388,0
20250318,111600,11645038,1388,1388,1388,1388,0
20250318,111500,11645038,1388,1388,1388,1388,0
20250318,111400,11645038,1388,1388,1388,1388,2
20250318,111300,11642262,1386,1386,1386,1386,95
20250318,111200,11510592,1388,1388,1388,1388,0
20250318,111100,11510592,1388,1388,1388,1388,0
20250318,111000,11510592,1388,1388,1388,1388,0
20250318,110900,11510592,1388,1388,1388,1388,0
20250318,110800,11510592,1388,1388,1388,1388,0
20250318,110700,11510592,1388,1388,1388,1388,0
20250318,110600,11510592,1388,1388,1388,1388,0
20250318,110500,11510592,1388,1388,1388,1388,0
20250318,110400,11510592,1388,1388,1388,1388,0
20250318,110300,11510592,1388,1388,1388,1388,6
20250318,110200,11502264,1388,1387,1388,1387,3
20250318,110100,11498101,1388,1388,1388,1387,11
20250318,110000,11482839,1390,1390,1390,1390,0
20250318,105900,11482839,1390,1390,1390,1390,0
20250318,105800,11482839,1390,1390,1390,1390,0
20250318,105700,11482839,1390,1390,1390,1390,0
20250318,105600,11482839,1390,1390,1390,1390,0
20250318,105500,11482839,1390,1390,1390,1390,0
20250318,105400,11482839,1390,1390,1390,1390,0
20250318,105300,11482839,1390,1390,1390,1390,0
20250318,105200,11482839,1390,1390,1390,1390,1
20250318,105100,11481449,1390,1390,1390,1390,0
20250318,105000,11481449,1390,1390,1390,1390,0
20250318,104900,11481449,1390,1390,1390,1390,19
20250318,104800,11455039,1390,1390,1390,1390,0
20250318,104700,11455039,1390,1389,1390,1388,26
20250318,104600,11418925,1391,1391,1391,1391,0
20250318,104500,11418925,1391,1391,1391,1391,0
20250318,104400,11418925,1391,1391,1391,1391,0
20250318,104300,11418925,1391,1391,1391,1391,0
20250318,104200,11418925,1391,1391,1391,1391,0
20250318,104100,11418925,1391,1391,1391,1391,0
20250318,104000,11418925,1391,1389,1391,1389,12
20250318,103900,11402251,1392,1392,1392,1392,2
20250318,103800,11399467,1385,1385,1385,1385,0
20250318,103700,11399467,1385,1385,1385,1385,207
20250318,103600,11112772,1385,1385,1385,1385,0
20250318,103500,11112772,1385,1385,1385,1385,0
20250318,103400,11112772,1385,1385,1385,1385,0
20250318,103300,11112772,1385,1385,1385,1385,0
20250318,103200,11112772,1385,1385,1385,1385,0
20250318,103100,11112772,1385,1385,1385,1385,0
20250318,103000,11112772,1385,1385,1385,1385,0
20250318,102900,11112772,1385,1385,1385,1385,0
20250318,102800,11112772,1385,1385,1385,1385,5
20250318,102700,11105847,1385,1385,1385,1385,0
20250318,102600,11105847,1385,1385,1385,1385,0
20250318,102500,11105847,1385,1385,1385,1385,0
20250318,102400,11105847,1385,1392,1392,1385,2119
20250318,102300,8169505,1392,1392,1392,1392,0
20250318,102200,8169505,1392,1389,1392,1386,132
20250318,102100,7986470,1390,1390,1390,1390,0
20250318,102000,7986470,1390,1390,1390,1390,20
20250318,101900,7958670,1392,1392,1392,1392,0
20250318,101800,7958670,1392,1392,1392,1392,0
20250318,101700,7958670,1392,1391,1392,1391,3
20250318,101600,7954495,1392,1392,1392,1392,0
20250318,101500,7954495,1392,1392,1392,1392,0
20250318,101400,7954495,1392,1386,1392,1386,1469
20250318,101300,5915469,1387,1387,1387,1387,5
20250318,101200,5908534,1388,1388,1388,1388,0
20250318,101100,5908534,1388,1388,1388,1388,1
20250318,101000,5907146,1388,1388,1388,1388,0
20250318,100900,5907146,1388,1388,1388,1388,0
20250318,100800,5907146,1388,1388,1388,1388,0
20250318,100700,5907146,1388,1388,1388,1388,10
20250318,100600,5893266,1388,1388,1388,1388,13
20250318,100500,5875222,1388,1388,1388,1388,0
20250318,100400,5875222,1388,1387,1388,1387,3
20250318,100300,5871060,1388,1388,1388,1388,0
20250318,100200,5871060,1388,1388,1388,1388,0
20250318,100100,5871060,1388,1387,1388,1387,4
20250318,100000,5865510,1388,1387,1388,1387,5
20250318,095900,5858574,1388,1388,1388,1388,0
20250318,095800,5858574,1388,1388,1388,1388,0
20250318,095700,5858574,1388,1387,1388,1387,2
20250318,095600,5855799,1386,1385,1386,1385,290
20250318,095500,5454140,1385,1385,1385,1385,0
20250318,095400,5454140,1385,1385,1385,1385,0
20250318,095300,5454140,1385,1385,1385,1385,0
20250318,095200,5454140,1385,1385,1385,1385,100
20250318,095100,5315640,1385,1385,1385,1385,0
20250318,095000,5315640,1385,1385,1385,1385,0
20250318,094900,5315640,1385,1385,1385,1385,0
20250318,094800,5315640,1385,1385,1385,1385,0
20250318,094700,5315640,1385,1385,1385,1385,0
20250318,094600,5315640,1385,1385,1385,1385,0
20250318,094500,5315640,1385,1385,1385,1385,6
20250318,094400,5307330,1385,1385,1385,1385,12
20250318,094300,5290710,1385,1385,1385,1385,3
20250318,094200,5286555,1385,1385,1385,1385,0
20250318,094100,5286555,1385,1385,1385,1385,0
20250318,094000,5286555,1385,1385,1385,1385,100
20250318,093900,5148055,1385,1385,1385,1385,0
20250318,093800,5148055,1385,1385,1385,1385,0
20250318,093700,5148055,1385,1385,1385,1385,0
20250318,093600,5148055,1385,1385,1385,1385,0
20250318,093500,5148055,1385,1385,1385,1385,0
20250318,093400,5148055,1385,1385,1385,1385,1
20250318,093300,5146670,1381,1381,1381,1381,78
20250318,093200,5038952,1381,1381,1381,1381,7
20250318,093100,5029285,1381,1381,1381,1381,110
20250318,093000,4877375,1381,1380,1381,1380,754
20250318,092900,3836851,1381,1381,1381,1381,0
20250318,092800,3836851,1381,1381,1381,1381,800
20250318,092700,2732051,1378,1378,1378,1378,0
20250318,092600,2732051,1378,1378,1378,1378,0
20250318,092500,2732051,1378,1378,1378,1378,0
20250318,092400,2732051,1378,1378,1378,1378,117
20250318,092300,2570825,1376,1377,1377,1376,72
20250318,092200,2471752,1377,1380,1380,1377,347
20250318,092100,1993002,1380,1380,1380,1380,0
20250318,092000,1993002,1380,1379,1380,1379,2
20250318,091900,1990243,1380,1380,1380,1380,0
20250318,091800,1990243,1380,1380,1380,1380,27
20250318,091700,1952983,1381,1385,1385,1381,2
20250318,091600,1950217,1381,1384,1384,1381,19
20250318,091500,1923948,1384,1384,1384,1384,10
20250318,091400,1910108,1384,1384,1384,1384,0
20250318,091300,1910108,1384,1384,1384,1384,75
20250318,091200,1806308,1384,1384,1384,1384,2
20250318,091100,1803540,1384,1385,1385,1384,39
20250318,091000,1749533,1385,1385,1385,1385,30
20250318,090900,1707983,1385,1385,1385,1385,0
20250318,090800,1707983,1385,1385,1385,1385,20
20250318,090700,1680283,1385,1385,1385,1385,0
20250318,090600,1680283,1385,1385,1385,1385,1
20250318,090500,1678898,1375,1375,1375,1375,0
20250318,090400,1678898,1375,1375,1375,1375,0
20250318,090300,1678898,1375,1375,1375,1375,0
20250318,090200,1678898,1375,1378,1378,1375,180
20250318,090100,1431298,1387,1388,1388,1382,568
20250318,090000,644426,1389,1389,1389,1387,464
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 201000 30178936 1398 1398 1398 1398 438
3 20250318 200900 30178936 1398 1398 1398 1398 0
4 20250318 200800 30178936 1398 1398 1398 1398 0
5 20250318 200700 30178936 1398 1398 1398 1398 0
6 20250318 200600 30178936 1398 1398 1398 1398 0
7 20250318 200500 30178936 1398 1398 1398 1398 0
8 20250318 200400 30178936 1398 1398 1398 1398 0
9 20250318 200300 30178936 1398 1398 1398 1398 0
10 20250318 200200 30178936 1398 1398 1398 1398 0
11 20250318 200100 30178936 1398 1398 1398 1398 0
12 20250318 200000 30178936 1398 1398 1398 1398 0
13 20250318 195900 30178936 1398 1398 1398 1398 0
14 20250318 195800 30178936 1398 1398 1398 1398 0
15 20250318 195700 30178936 1398 1398 1398 1398 0
16 20250318 195600 30178936 1398 1398 1398 1398 0
17 20250318 195500 30178936 1398 1398 1398 1398 0
18 20250318 195400 30178936 1398 1398 1398 1398 0
19 20250318 195300 30178936 1398 1398 1398 1398 0
20 20250318 195200 30178936 1398 1398 1398 1398 0
21 20250318 195100 30178936 1398 1398 1398 1398 0
22 20250318 195000 30178936 1398 1398 1398 1398 0
23 20250318 194900 30178936 1398 1398 1398 1398 0
24 20250318 194800 30178936 1398 1398 1398 1398 0
25 20250318 194700 30178936 1398 1398 1398 1398 0
26 20250318 194600 30178936 1398 1398 1398 1398 0
27 20250318 194500 30178936 1398 1398 1398 1398 0
28 20250318 194400 30178936 1398 1398 1398 1398 0
29 20250318 194300 30178936 1398 1398 1398 1398 0
30 20250318 194200 30178936 1398 1398 1398 1398 0
31 20250318 194100 30178936 1398 1398 1398 1398 0
32 20250318 194000 30178936 1398 1398 1398 1398 438
33 20250318 193900 30178936 1398 1398 1398 1398 0
34 20250318 193800 30178936 1398 1398 1398 1398 0
35 20250318 193700 30178936 1398 1398 1398 1398 0
36 20250318 193600 30178936 1398 1398 1398 1398 0
37 20250318 193500 30178936 1398 1398 1398 1398 0
38 20250318 193400 30178936 1398 1398 1398 1398 0
39 20250318 193300 30178936 1398 1398 1398 1398 0
40 20250318 193200 30178936 1398 1398 1398 1398 0
41 20250318 193100 30178936 1398 1398 1398 1398 0
42 20250318 193000 30178936 1398 1398 1398 1398 0
43 20250318 192900 30178936 1398 1398 1398 1398 0
44 20250318 192800 30178936 1398 1398 1398 1398 0
45 20250318 192700 30178936 1398 1398 1398 1398 0
46 20250318 192600 30178936 1398 1398 1398 1398 0
47 20250318 192500 30178936 1398 1398 1398 1398 0
48 20250318 192400 30178936 1398 1398 1398 1398 0
49 20250318 192300 30178936 1398 1398 1398 1398 0
50 20250318 192200 30178936 1398 1398 1398 1398 0
51 20250318 192100 30178936 1398 1398 1398 1398 0
52 20250318 192000 30178936 1398 1398 1398 1398 0
53 20250318 191900 30178936 1398 1398 1398 1398 0
54 20250318 191800 30178936 1398 1398 1398 1398 0
55 20250318 191700 30178936 1398 1398 1398 1398 0
56 20250318 191600 30178936 1398 1398 1398 1398 0
57 20250318 191500 30178936 1398 1398 1398 1398 0
58 20250318 191400 30178936 1398 1398 1398 1398 0
59 20250318 191300 30178936 1398 1398 1398 1398 0
60 20250318 191200 30178936 1398 1398 1398 1398 0
61 20250318 191100 30178936 1398 1398 1398 1398 0
62 20250318 191000 30178936 1398 1398 1398 1398 438
63 20250318 190900 30178936 1398 1398 1398 1398 0
64 20250318 190800 30178936 1398 1398 1398 1398 0
65 20250318 190700 30178936 1398 1398 1398 1398 0
66 20250318 190600 30178936 1398 1398 1398 1398 0
67 20250318 190500 30178936 1398 1398 1398 1398 0
68 20250318 190400 30178936 1398 1398 1398 1398 0
69 20250318 190300 30178936 1398 1398 1398 1398 0
70 20250318 190200 30178936 1398 1398 1398 1398 0
71 20250318 190100 30178936 1398 1398 1398 1398 0
72 20250318 190000 30178936 1398 1398 1398 1398 0
73 20250318 185900 30178936 1398 1398 1398 1398 0
74 20250318 185800 30178936 1398 1398 1398 1398 0
75 20250318 185700 30178936 1398 1398 1398 1398 0
76 20250318 185600 30178936 1398 1398 1398 1398 0
77 20250318 185500 30178936 1398 1398 1398 1398 0
78 20250318 185400 30178936 1398 1398 1398 1398 0
79 20250318 185300 30178936 1398 1398 1398 1398 0
80 20250318 185200 30178936 1398 1398 1398 1398 0
81 20250318 185100 30178936 1398 1398 1398 1398 0
82 20250318 185000 30178936 1398 1398 1398 1398 0
83 20250318 184900 30178936 1398 1398 1398 1398 0
84 20250318 184800 30178936 1398 1398 1398 1398 0
85 20250318 184700 30178936 1398 1398 1398 1398 0
86 20250318 184600 30178936 1398 1398 1398 1398 0
87 20250318 184500 30178936 1398 1398 1398 1398 0
88 20250318 184400 30178936 1398 1398 1398 1398 0
89 20250318 184300 30178936 1398 1398 1398 1398 0
90 20250318 184200 30178936 1398 1398 1398 1398 0
91 20250318 184100 30178936 1398 1398 1398 1398 0
92 20250318 184000 30178936 1398 1398 1398 1398 438
93 20250318 183900 30178936 1398 1398 1398 1398 0
94 20250318 183800 30178936 1398 1398 1398 1398 0
95 20250318 183700 30178936 1398 1398 1398 1398 0
96 20250318 183600 30178936 1398 1398 1398 1398 0
97 20250318 183500 30178936 1398 1398 1398 1398 0
98 20250318 183400 30178936 1398 1398 1398 1398 0
99 20250318 183300 30178936 1398 1398 1398 1398 0
100 20250318 183200 30178936 1398 1398 1398 1398 0
101 20250318 183100 30178936 1398 1398 1398 1398 0
102 20250318 183000 30178936 1398 1398 1398 1398 0
103 20250318 182900 30178936 1398 1398 1398 1398 0
104 20250318 182800 30178936 1398 1398 1398 1398 0
105 20250318 182700 30178936 1398 1398 1398 1398 0
106 20250318 182600 30178936 1398 1398 1398 1398 0
107 20250318 182500 30178936 1398 1398 1398 1398 0
108 20250318 182400 30178936 1398 1398 1398 1398 0
109 20250318 182300 30178936 1398 1398 1398 1398 0
110 20250318 182200 30178936 1398 1398 1398 1398 0
111 20250318 182100 30178936 1398 1398 1398 1398 0
112 20250318 182000 30178936 1398 1398 1398 1398 0
113 20250318 181900 30178936 1398 1398 1398 1398 0
114 20250318 181800 30178936 1398 1398 1398 1398 0
115 20250318 181700 30178936 1398 1398 1398 1398 0
116 20250318 181600 30178936 1398 1398 1398 1398 0
117 20250318 181500 30178936 1398 1398 1398 1398 0
118 20250318 181400 30178936 1398 1398 1398 1398 0
119 20250318 181300 30178936 1398 1398 1398 1398 0
120 20250318 181200 30178936 1398 1398 1398 1398 0
121 20250318 181100 30178936 1398 1398 1398 1398 0
122 20250318 181000 30178936 1398 1398 1398 1398 438
123 20250318 180900 30178936 1398 1398 1398 1398 0
124 20250318 180800 30178936 1398 1398 1398 1398 0
125 20250318 180700 30178936 1398 1398 1398 1398 0
126 20250318 180600 30178936 1398 1398 1398 1398 0
127 20250318 180500 30178936 1398 1398 1398 1398 0
128 20250318 180400 30178936 1398 1398 1398 1398 0
129 20250318 180300 30178936 1398 1398 1398 1398 0
130 20250318 180200 30178936 1398 1398 1398 1398 0
131 20250318 180100 30178936 1398 1398 1398 1398 0
132 20250318 180000 30178936 1398 1398 1398 1398 0
133 20250318 175900 30178936 1398 1398 1398 1398 0
134 20250318 175800 30178936 1398 1398 1398 1398 0
135 20250318 175700 30178936 1398 1398 1398 1398 0
136 20250318 175600 30178936 1398 1398 1398 1398 0
137 20250318 175500 30178936 1398 1398 1398 1398 0
138 20250318 175400 30178936 1398 1398 1398 1398 0
139 20250318 175300 30178936 1398 1398 1398 1398 0
140 20250318 175200 30178936 1398 1398 1398 1398 0
141 20250318 175100 30178936 1398 1398 1398 1398 0
142 20250318 175000 30178936 1398 1398 1398 1398 0
143 20250318 174900 30178936 1398 1398 1398 1398 0
144 20250318 174800 30178936 1398 1398 1398 1398 0
145 20250318 174700 30178936 1398 1398 1398 1398 0
146 20250318 174600 30178936 1398 1398 1398 1398 0
147 20250318 174500 30178936 1398 1398 1398 1398 0
148 20250318 174400 30178936 1398 1398 1398 1398 0
149 20250318 174300 30178936 1398 1398 1398 1398 0
150 20250318 174200 30178936 1398 1398 1398 1398 0
151 20250318 174100 30178936 1398 1398 1398 1398 0
152 20250318 174000 30178936 1398 1398 1398 1398 438
153 20250318 173900 30178936 1398 1398 1398 1398 0
154 20250318 173800 30178936 1398 1398 1398 1398 0
155 20250318 173700 30178936 1398 1398 1398 1398 0
156 20250318 173600 30178936 1398 1398 1398 1398 0
157 20250318 173500 30178936 1398 1398 1398 1398 0
158 20250318 173400 30178936 1398 1398 1398 1398 0
159 20250318 173300 30178936 1398 1398 1398 1398 0
160 20250318 173200 30178936 1398 1398 1398 1398 0
161 20250318 173100 30178936 1398 1398 1398 1398 0
162 20250318 173000 30178936 1398 1398 1398 1398 0
163 20250318 172900 30178936 1398 1398 1398 1398 0
164 20250318 172800 30178936 1398 1398 1398 1398 0
165 20250318 172700 30178936 1398 1398 1398 1398 0
166 20250318 172600 30178936 1398 1398 1398 1398 0
167 20250318 172500 30178936 1398 1398 1398 1398 0
168 20250318 172400 30178936 1398 1398 1398 1398 0
169 20250318 172300 30178936 1398 1398 1398 1398 0
170 20250318 172200 30178936 1398 1398 1398 1398 0
171 20250318 172100 30178936 1398 1398 1398 1398 0
172 20250318 172000 30178936 1398 1398 1398 1398 0
173 20250318 171900 30178936 1398 1398 1398 1398 0
174 20250318 171800 30178936 1398 1398 1398 1398 0
175 20250318 171700 30178936 1398 1398 1398 1398 0
176 20250318 171600 30178936 1398 1398 1398 1398 0
177 20250318 171500 30178936 1398 1398 1398 1398 0
178 20250318 171400 30178936 1398 1398 1398 1398 0
179 20250318 171300 30178936 1398 1398 1398 1398 0
180 20250318 171200 30178936 1398 1398 1398 1398 0
181 20250318 171100 30178936 1398 1398 1398 1398 0
182 20250318 171000 30178936 1398 1398 1398 1398 438
183 20250318 170900 30178936 1398 1398 1398 1398 0
184 20250318 170800 30178936 1398 1398 1398 1398 0
185 20250318 170700 30178936 1398 1398 1398 1398 0
186 20250318 170600 30178936 1398 1398 1398 1398 0
187 20250318 170500 30178936 1398 1398 1398 1398 0
188 20250318 170400 30178936 1398 1398 1398 1398 0
189 20250318 170300 30178936 1398 1398 1398 1398 0
190 20250318 170200 30178936 1398 1398 1398 1398 0
191 20250318 170100 30178936 1398 1398 1398 1398 0
192 20250318 170000 30178936 1398 1398 1398 1398 0
193 20250318 165900 30178936 1398 1398 1398 1398 0
194 20250318 165800 30178936 1398 1398 1398 1398 0
195 20250318 165700 30178936 1398 1398 1398 1398 0
196 20250318 165600 30178936 1398 1398 1398 1398 0
197 20250318 165500 30178936 1398 1398 1398 1398 0
198 20250318 165400 30178936 1398 1398 1398 1398 0
199 20250318 165300 30178936 1398 1398 1398 1398 0
200 20250318 165200 30178936 1398 1398 1398 1398 0
201 20250318 165100 30178936 1398 1398 1398 1398 0
202 20250318 165000 30178936 1398 1398 1398 1398 0
203 20250318 164900 30178936 1398 1398 1398 1398 0
204 20250318 164800 30178936 1398 1398 1398 1398 0
205 20250318 164700 30178936 1398 1398 1398 1398 0
206 20250318 164600 30178936 1398 1398 1398 1398 0
207 20250318 164500 30178936 1398 1398 1398 1398 0
208 20250318 164400 30178936 1398 1398 1398 1398 0
209 20250318 164300 30178936 1398 1398 1398 1398 0
210 20250318 164200 30178936 1398 1398 1398 1398 0
211 20250318 164100 30178936 1398 1398 1398 1398 0
212 20250318 164000 30178936 1398 1398 1398 1398 438
213 20250318 163900 30178936 1398 1398 1398 1398 0
214 20250318 163800 30178936 1398 1398 1398 1398 0
215 20250318 163700 30178936 1398 1398 1398 1398 0
216 20250318 163600 30178936 1398 1398 1398 1398 0
217 20250318 163500 30178936 1398 1398 1398 1398 0
218 20250318 163400 30178936 1398 1398 1398 1398 0
219 20250318 163300 30178936 1398 1398 1398 1398 0
220 20250318 163200 30178936 1398 1398 1398 1398 0
221 20250318 163100 30178936 1398 1398 1398 1398 0
222 20250318 163000 30178936 1398 1398 1398 1398 0
223 20250318 162900 30178936 1398 1398 1398 1398 0
224 20250318 162800 30178936 1398 1398 1398 1398 0
225 20250318 162700 30178936 1398 1398 1398 1398 0
226 20250318 162600 30178936 1398 1398 1398 1398 0
227 20250318 162500 30178936 1398 1398 1398 1398 0
228 20250318 162400 30178936 1398 1398 1398 1398 0
229 20250318 162300 30178936 1398 1398 1398 1398 0
230 20250318 162200 30178936 1398 1398 1398 1398 0
231 20250318 162100 30178936 1398 1398 1398 1398 0
232 20250318 162000 30178936 1398 1398 1398 1398 0
233 20250318 161900 30178936 1398 1398 1398 1398 0
234 20250318 161800 30178936 1398 1398 1398 1398 0
235 20250318 161700 30178936 1398 1398 1398 1398 0
236 20250318 161600 30178936 1398 1398 1398 1398 0
237 20250318 161500 30178936 1398 1398 1398 1398 0
238 20250318 161400 30178936 1398 1398 1398 1398 0
239 20250318 161300 30178936 1398 1398 1398 1398 0
240 20250318 161200 30178936 1398 1398 1398 1398 0
241 20250318 161100 30178936 1398 1398 1398 1398 0
242 20250318 161000 30178936 1398 1398 1398 1398 438
243 20250318 160900 30178936 1398 1398 1398 1398 0
244 20250318 160800 30178936 1398 1398 1398 1398 0
245 20250318 160700 30178936 1398 1398 1398 1398 0
246 20250318 160600 30178936 1398 1398 1398 1398 0
247 20250318 160500 30178936 1398 1398 1398 1398 0
248 20250318 160400 30178936 1398 1398 1398 1398 0
249 20250318 160300 30178936 1398 1398 1398 1398 0
250 20250318 160200 30178936 1398 1398 1398 1398 0
251 20250318 160100 30178936 1398 1398 1398 1398 0
252 20250318 160000 30178936 1398 1398 1398 1398 0
253 20250318 155900 30178936 1398 1398 1398 1398 0
254 20250318 155800 30178936 1398 1398 1398 1398 0
255 20250318 155700 30178936 1398 1398 1398 1398 0
256 20250318 155600 30178936 1398 1398 1398 1398 0
257 20250318 155500 30178936 1398 1398 1398 1398 0
258 20250318 155400 30178936 1398 1398 1398 1398 0
259 20250318 155300 30178936 1398 1398 1398 1398 0
260 20250318 155200 30178936 1398 1398 1398 1398 0
261 20250318 155100 30178936 1398 1398 1398 1398 0
262 20250318 155000 30178936 1398 1398 1398 1398 0
263 20250318 154900 30178936 1398 1398 1398 1398 0
264 20250318 154800 30178936 1398 1398 1398 1398 0
265 20250318 154700 30178936 1398 1398 1398 1398 0
266 20250318 154600 30178936 1398 1398 1398 1398 0
267 20250318 154500 30178936 1398 1398 1398 1398 0
268 20250318 154400 30178936 1398 1398 1398 1398 0
269 20250318 154300 30178936 1398 1398 1398 1398 0
270 20250318 154200 30178936 1398 1398 1398 1398 0
271 20250318 154100 30178936 1398 1398 1398 1398 0
272 20250318 154000 30178936 1398 1398 1398 1398 438
273 20250318 153900 30178936 1398 1398 1398 1398 0
274 20250318 153800 30178936 1398 1398 1398 1398 0
275 20250318 153700 30178936 1398 1398 1398 1398 0
276 20250318 153600 30178936 1398 1398 1398 1398 0
277 20250318 153500 30178936 1398 1398 1398 1398 0
278 20250318 153400 30178936 1398 1398 1398 1398 0
279 20250318 153300 30178936 1398 1398 1398 1398 0
280 20250318 153200 30178936 1398 1398 1398 1398 0
281 20250318 153100 30178936 1398 1398 1398 1398 0
282 20250318 153000 30178936 1398 1398 1398 1398 438
283 20250318 152900 29566612 1398 1398 1398 1398 0
284 20250318 152800 29566612 1398 1398 1398 1398 0
285 20250318 152700 29566612 1398 1398 1398 1398 0
286 20250318 152600 29566612 1398 1398 1398 1398 0
287 20250318 152500 29566612 1398 1398 1398 1398 0
288 20250318 152400 29566612 1398 1398 1398 1398 0
289 20250318 152300 29566612 1398 1398 1398 1398 0
290 20250318 152200 29566612 1398 1398 1398 1398 0
291 20250318 152100 29566612 1398 1398 1398 1398 0
292 20250318 152000 29566612 1398 1398 1398 1398 0
293 20250318 151900 29566612 1398 1398 1398 1398 0
294 20250318 151800 29566612 1398 1398 1398 1398 52
295 20250318 151700 29493916 1398 1398 1398 1398 150
296 20250318 151600 29284216 1398 1398 1398 1398 150
297 20250318 151500 29074516 1398 1398 1398 1398 0
298 20250318 151400 29074516 1398 1398 1398 1398 0
299 20250318 151300 29074516 1398 1398 1398 1398 0
300 20250318 151200 29074516 1398 1398 1398 1398 0
301 20250318 151100 29074516 1398 1398 1398 1398 0
302 20250318 151000 29074516 1398 1398 1398 1398 0
303 20250318 150900 29074516 1398 1398 1398 1398 0
304 20250318 150800 29074516 1398 1398 1398 1398 0
305 20250318 150700 29074516 1398 1398 1398 1398 0
306 20250318 150600 29074516 1398 1398 1398 1398 0
307 20250318 150500 29074516 1398 1398 1398 1398 3
308 20250318 150400 29070322 1398 1398 1398 1398 0
309 20250318 150300 29070322 1398 1398 1398 1398 1
310 20250318 150200 29068924 1397 1397 1397 1397 0
311 20250318 150100 29068924 1397 1395 1397 1390 44
312 20250318 150000 29007621 1397 1397 1397 1397 0
313 20250318 145900 29007621 1397 1397 1397 1397 0
314 20250318 145800 29007621 1397 1397 1397 1397 0
315 20250318 145700 29007621 1397 1397 1397 1397 0
316 20250318 145600 29007621 1397 1397 1397 1397 0
317 20250318 145500 29007621 1397 1398 1398 1395 15
318 20250318 145400 28986687 1395 1396 1398 1395 19
319 20250318 145300 28960171 1398 1396 1398 1394 120
320 20250318 145200 28792863 1398 1398 1398 1398 0
321 20250318 145100 28792863 1398 1398 1398 1398 0
322 20250318 145000 28792863 1398 1398 1398 1398 0
323 20250318 144900 28792863 1398 1398 1398 1398 113
324 20250318 144800 28634889 1398 1398 1398 1398 0
325 20250318 144700 28634889 1398 1398 1398 1398 0
326 20250318 144600 28634889 1398 1398 1398 1398 0
327 20250318 144500 28634889 1398 1398 1398 1398 0
328 20250318 144400 28634889 1398 1398 1398 1398 1
329 20250318 144300 28633491 1393 1396 1396 1393 10
330 20250318 144200 28619546 1398 1397 1398 1394 457
331 20250318 144100 27982457 1398 1397 1398 1394 1001
332 20250318 144000 26586596 1398 1397 1398 1397 21
333 20250318 143900 26557258 1398 1398 1398 1398 0
334 20250318 143800 26557258 1398 1398 1398 1396 112
335 20250318 143700 26400891 1398 1398 1398 1398 0
336 20250318 143600 26400891 1398 1398 1398 1398 0
337 20250318 143500 26400891 1398 1398 1398 1398 0
338 20250318 143400 26400891 1398 1398 1398 1398 9
339 20250318 143300 26388309 1398 1399 1399 1398 995
340 20250318 143200 24997297 1400 1399 1400 1396 1440
341 20250318 143100 22986999 1400 1400 1400 1400 1
342 20250318 143000 22985599 1396 1396 1396 1396 0
343 20250318 142900 22985599 1396 1399 1399 1396 24
344 20250318 142800 22952062 1401 1401 1401 1401 0
345 20250318 142700 22952062 1401 1401 1401 1401 0
346 20250318 142600 22952062 1401 1401 1401 1401 0
347 20250318 142500 22952062 1401 1400 1401 1400 12
348 20250318 142400 22935261 1401 1401 1401 1401 0
349 20250318 142300 22935261 1401 1401 1401 1401 0
350 20250318 142200 22935261 1401 1401 1401 1401 0
351 20250318 142100 22935261 1401 1401 1401 1401 0
352 20250318 142000 22935261 1401 1401 1401 1401 2
353 20250318 141900 22932459 1401 1401 1401 1400 9
354 20250318 141800 22919857 1401 1400 1401 1400 265
355 20250318 141700 22548855 1400 1399 1400 1399 4
356 20250318 141600 22543257 1400 1399 1400 1395 1253
357 20250318 141500 20794437 1400 1397 1400 1397 779
358 20250318 141400 19704886 1396 1396 1396 1396 1192
359 20250318 141300 18040854 1396 1396 1396 1396 0
360 20250318 141200 18040854 1396 1396 1396 1396 20
361 20250318 141100 18012934 1396 1396 1396 1396 0
362 20250318 141000 18012934 1396 1396 1396 1396 0
363 20250318 140900 18012934 1396 1396 1396 1396 0
364 20250318 140800 18012934 1396 1396 1396 1396 2
365 20250318 140700 18010142 1395 1395 1395 1395 580
366 20250318 140600 17201042 1395 1394 1395 1394 100
367 20250318 140500 17061630 1395 1395 1395 1395 0
368 20250318 140400 17061630 1395 1395 1395 1395 0
369 20250318 140300 17061630 1395 1395 1395 1395 0
370 20250318 140200 17061630 1395 1395 1395 1395 0
371 20250318 140100 17061630 1395 1393 1395 1391 17
372 20250318 140000 17037968 1395 1395 1395 1395 0
373 20250318 135900 17037968 1395 1395 1395 1395 0
374 20250318 135800 17037968 1395 1395 1395 1395 0
375 20250318 135700 17037968 1395 1395 1395 1395 0
376 20250318 135600 17037968 1395 1395 1395 1395 0
377 20250318 135500 17037968 1395 1393 1395 1391 27
378 20250318 135400 17000384 1395 1395 1395 1395 0
379 20250318 135300 17000384 1395 1395 1395 1395 3
380 20250318 135200 16996199 1391 1394 1395 1390 45
381 20250318 135100 16933576 1395 1395 1395 1395 0
382 20250318 135000 16933576 1395 1395 1395 1395 0
383 20250318 134900 16933576 1395 1395 1395 1395 0
384 20250318 134800 16933576 1395 1395 1395 1395 0
385 20250318 134700 16933576 1395 1395 1395 1395 0
386 20250318 134600 16933576 1395 1395 1395 1395 2
387 20250318 134500 16930786 1391 1392 1392 1391 117
388 20250318 134400 16767937 1395 1395 1395 1395 0
389 20250318 134300 16767937 1395 1395 1395 1395 0
390 20250318 134200 16767937 1395 1395 1395 1395 0
391 20250318 134100 16767937 1395 1395 1395 1395 0
392 20250318 134000 16767937 1395 1395 1395 1395 0
393 20250318 133900 16767937 1395 1395 1395 1395 0
394 20250318 133800 16767937 1395 1395 1395 1395 0
395 20250318 133700 16767937 1395 1395 1395 1395 2
396 20250318 133600 16765147 1392 1392 1392 1392 0
397 20250318 133500 16765147 1392 1392 1392 1392 0
398 20250318 133400 16765147 1392 1392 1392 1392 0
399 20250318 133300 16765147 1392 1392 1392 1392 0
400 20250318 133200 16765147 1392 1392 1392 1392 0
401 20250318 133100 16765147 1392 1392 1392 1392 0
402 20250318 133000 16765147 1392 1392 1392 1392 0
403 20250318 132900 16765147 1392 1392 1392 1392 0
404 20250318 132800 16765147 1392 1392 1392 1392 0
405 20250318 132700 16765147 1392 1392 1392 1392 0
406 20250318 132600 16765147 1392 1392 1392 1392 19
407 20250318 132500 16738699 1392 1392 1392 1392 0
408 20250318 132400 16738699 1392 1392 1392 1392 0
409 20250318 132300 16738699 1392 1392 1392 1392 0
410 20250318 132200 16738699 1392 1394 1394 1392 78
411 20250318 132100 16630064 1397 1397 1397 1397 0
412 20250318 132000 16630064 1397 1397 1397 1397 0
413 20250318 131900 16630064 1397 1397 1397 1397 0
414 20250318 131800 16630064 1397 1397 1397 1397 0
415 20250318 131700 16630064 1397 1397 1397 1397 0
416 20250318 131600 16630064 1397 1397 1397 1397 0
417 20250318 131500 16630064 1397 1397 1397 1397 0
418 20250318 131400 16630064 1397 1397 1397 1397 0
419 20250318 131300 16630064 1397 1396 1398 1396 510
420 20250318 131200 15917563 1396 1396 1396 1396 0
421 20250318 131100 15917563 1396 1396 1396 1396 0
422 20250318 131000 15917563 1396 1396 1396 1396 0
423 20250318 130900 15917563 1396 1396 1396 1396 0
424 20250318 130800 15917563 1396 1396 1396 1396 0
425 20250318 130700 15917563 1396 1396 1396 1396 0
426 20250318 130600 15917563 1396 1396 1396 1396 0
427 20250318 130500 15917563 1396 1396 1396 1396 1
428 20250318 130400 15916167 1395 1395 1395 1395 59
429 20250318 130300 15833862 1395 1395 1395 1395 0
430 20250318 130200 15833862 1395 1395 1395 1395 17
431 20250318 130100 15810147 1395 1395 1395 1395 1
432 20250318 130000 15808752 1394 1394 1394 1394 32
433 20250318 125900 15764144 1394 1394 1394 1394 0
434 20250318 125800 15764144 1394 1394 1394 1394 0
435 20250318 125700 15764144 1394 1394 1394 1394 0
436 20250318 125600 15764144 1394 1394 1394 1394 0
437 20250318 125500 15764144 1394 1394 1394 1394 0
438 20250318 125400 15764144 1394 1394 1394 1394 0
439 20250318 125300 15764144 1394 1394 1394 1394 0
440 20250318 125200 15764144 1394 1394 1394 1393 16
441 20250318 125100 15741850 1395 1395 1395 1395 0
442 20250318 125000 15741850 1395 1395 1395 1395 0
443 20250318 124900 15741850 1395 1395 1395 1395 0
444 20250318 124800 15741850 1395 1395 1395 1395 0
445 20250318 124700 15741850 1395 1395 1395 1395 0
446 20250318 124600 15741850 1395 1395 1395 1395 0
447 20250318 124500 15741850 1395 1395 1395 1395 0
448 20250318 124400 15741850 1395 1395 1395 1395 0
449 20250318 124300 15741850 1395 1395 1395 1395 0
450 20250318 124200 15741850 1395 1395 1395 1395 0
451 20250318 124100 15741850 1395 1395 1395 1395 0
452 20250318 124000 15741850 1395 1395 1395 1395 0
453 20250318 123900 15741850 1395 1395 1395 1395 0
454 20250318 123800 15741850 1395 1395 1395 1395 10
455 20250318 123700 15727900 1395 1395 1395 1395 0
456 20250318 123600 15727900 1395 1395 1395 1395 0
457 20250318 123500 15727900 1395 1395 1395 1395 0
458 20250318 123400 15727900 1395 1395 1395 1395 0
459 20250318 123300 15727900 1395 1394 1395 1394 2
460 20250318 123200 15725111 1396 1396 1396 1396 0
461 20250318 123100 15725111 1396 1395 1396 1391 51
462 20250318 123000 15654100 1396 1396 1396 1396 10
463 20250318 122900 15640140 1396 1395 1396 1395 5
464 20250318 122800 15633164 1396 1396 1396 1396 0
465 20250318 122700 15633164 1396 1395 1396 1395 301
466 20250318 122600 15213268 1395 1395 1395 1395 0
467 20250318 122500 15213268 1395 1395 1395 1395 0
468 20250318 122400 15213268 1395 1395 1395 1395 0
469 20250318 122300 15213268 1395 1395 1395 1395 0
470 20250318 122200 15213268 1395 1395 1395 1395 0
471 20250318 122100 15213268 1395 1395 1395 1395 0
472 20250318 122000 15213268 1395 1388 1395 1388 1875
473 20250318 121900 12608117 1387 1387 1387 1387 144
474 20250318 121800 12408389 1387 1387 1387 1387 0
475 20250318 121700 12408389 1387 1387 1387 1387 1
476 20250318 121600 12407002 1384 1384 1384 1384 0
477 20250318 121500 12407002 1384 1384 1384 1384 0
478 20250318 121400 12407002 1384 1384 1384 1384 0
479 20250318 121300 12407002 1384 1384 1384 1384 0
480 20250318 121200 12407002 1384 1384 1384 1384 1
481 20250318 121100 12405618 1387 1386 1387 1384 148
482 20250318 121000 12200731 1388 1388 1388 1388 0
483 20250318 120900 12200731 1388 1387 1388 1387 2
484 20250318 120800 12197956 1385 1386 1386 1385 219
485 20250318 120700 11894629 1388 1388 1388 1388 0
486 20250318 120600 11894629 1388 1388 1388 1388 0
487 20250318 120500 11894629 1388 1388 1388 1388 0
488 20250318 120400 11894629 1388 1388 1388 1388 0
489 20250318 120300 11894629 1388 1388 1388 1388 0
490 20250318 120200 11894629 1388 1387 1388 1387 65
491 20250318 120100 11804473 1387 1387 1387 1387 0
492 20250318 120000 11804473 1387 1387 1387 1387 0
493 20250318 115900 11804473 1387 1387 1387 1387 0
494 20250318 115800 11804473 1387 1387 1387 1387 0
495 20250318 115700 11804473 1387 1387 1387 1387 0
496 20250318 115600 11804473 1387 1387 1387 1387 50
497 20250318 115500 11735123 1387 1387 1387 1387 0
498 20250318 115400 11735123 1387 1387 1387 1387 0
499 20250318 115300 11735123 1387 1387 1387 1387 0
500 20250318 115200 11735123 1387 1386 1387 1386 7
501 20250318 115100 11725420 1387 1387 1387 1387 0
502 20250318 115000 11725420 1387 1387 1387 1387 0
503 20250318 114900 11725420 1387 1387 1387 1387 0
504 20250318 114800 11725420 1387 1385 1387 1385 22
505 20250318 114700 11694930 1388 1388 1388 1388 0
506 20250318 114600 11694930 1388 1388 1388 1388 0
507 20250318 114500 11694930 1388 1388 1388 1388 0
508 20250318 114400 11694930 1388 1388 1388 1388 0
509 20250318 114300 11694930 1388 1388 1388 1388 0
510 20250318 114200 11694930 1388 1388 1388 1388 0
511 20250318 114100 11694930 1388 1388 1388 1388 0
512 20250318 114000 11694930 1388 1388 1388 1388 0
513 20250318 113900 11694930 1388 1388 1388 1388 0
514 20250318 113800 11694930 1388 1388 1388 1388 0
515 20250318 113700 11694930 1388 1388 1388 1388 0
516 20250318 113600 11694930 1388 1388 1388 1388 0
517 20250318 113500 11694930 1388 1388 1388 1388 0
518 20250318 113400 11694930 1388 1388 1388 1388 0
519 20250318 113300 11694930 1388 1388 1388 1388 0
520 20250318 113200 11694930 1388 1388 1388 1388 0
521 20250318 113100 11694930 1388 1388 1388 1388 0
522 20250318 113000 11694930 1388 1388 1388 1388 0
523 20250318 112900 11694930 1388 1388 1388 1388 0
524 20250318 112800 11694930 1388 1388 1388 1388 0
525 20250318 112700 11694930 1388 1388 1388 1388 0
526 20250318 112600 11694930 1388 1388 1388 1388 0
527 20250318 112500 11694930 1388 1388 1388 1388 1
528 20250318 112400 11693542 1388 1388 1388 1388 0
529 20250318 112300 11693542 1388 1388 1388 1388 0
530 20250318 112200 11693542 1388 1388 1388 1388 0
531 20250318 112100 11693542 1388 1388 1388 1388 0
532 20250318 112000 11693542 1388 1388 1388 1388 2
533 20250318 111900 11690766 1387 1386 1388 1385 33
534 20250318 111800 11645038 1388 1388 1388 1388 0
535 20250318 111700 11645038 1388 1388 1388 1388 0
536 20250318 111600 11645038 1388 1388 1388 1388 0
537 20250318 111500 11645038 1388 1388 1388 1388 0
538 20250318 111400 11645038 1388 1388 1388 1388 2
539 20250318 111300 11642262 1386 1386 1386 1386 95
540 20250318 111200 11510592 1388 1388 1388 1388 0
541 20250318 111100 11510592 1388 1388 1388 1388 0
542 20250318 111000 11510592 1388 1388 1388 1388 0
543 20250318 110900 11510592 1388 1388 1388 1388 0
544 20250318 110800 11510592 1388 1388 1388 1388 0
545 20250318 110700 11510592 1388 1388 1388 1388 0
546 20250318 110600 11510592 1388 1388 1388 1388 0
547 20250318 110500 11510592 1388 1388 1388 1388 0
548 20250318 110400 11510592 1388 1388 1388 1388 0
549 20250318 110300 11510592 1388 1388 1388 1388 6
550 20250318 110200 11502264 1388 1387 1388 1387 3
551 20250318 110100 11498101 1388 1388 1388 1387 11
552 20250318 110000 11482839 1390 1390 1390 1390 0
553 20250318 105900 11482839 1390 1390 1390 1390 0
554 20250318 105800 11482839 1390 1390 1390 1390 0
555 20250318 105700 11482839 1390 1390 1390 1390 0
556 20250318 105600 11482839 1390 1390 1390 1390 0
557 20250318 105500 11482839 1390 1390 1390 1390 0
558 20250318 105400 11482839 1390 1390 1390 1390 0
559 20250318 105300 11482839 1390 1390 1390 1390 0
560 20250318 105200 11482839 1390 1390 1390 1390 1
561 20250318 105100 11481449 1390 1390 1390 1390 0
562 20250318 105000 11481449 1390 1390 1390 1390 0
563 20250318 104900 11481449 1390 1390 1390 1390 19
564 20250318 104800 11455039 1390 1390 1390 1390 0
565 20250318 104700 11455039 1390 1389 1390 1388 26
566 20250318 104600 11418925 1391 1391 1391 1391 0
567 20250318 104500 11418925 1391 1391 1391 1391 0
568 20250318 104400 11418925 1391 1391 1391 1391 0
569 20250318 104300 11418925 1391 1391 1391 1391 0
570 20250318 104200 11418925 1391 1391 1391 1391 0
571 20250318 104100 11418925 1391 1391 1391 1391 0
572 20250318 104000 11418925 1391 1389 1391 1389 12
573 20250318 103900 11402251 1392 1392 1392 1392 2
574 20250318 103800 11399467 1385 1385 1385 1385 0
575 20250318 103700 11399467 1385 1385 1385 1385 207
576 20250318 103600 11112772 1385 1385 1385 1385 0
577 20250318 103500 11112772 1385 1385 1385 1385 0
578 20250318 103400 11112772 1385 1385 1385 1385 0
579 20250318 103300 11112772 1385 1385 1385 1385 0
580 20250318 103200 11112772 1385 1385 1385 1385 0
581 20250318 103100 11112772 1385 1385 1385 1385 0
582 20250318 103000 11112772 1385 1385 1385 1385 0
583 20250318 102900 11112772 1385 1385 1385 1385 0
584 20250318 102800 11112772 1385 1385 1385 1385 5
585 20250318 102700 11105847 1385 1385 1385 1385 0
586 20250318 102600 11105847 1385 1385 1385 1385 0
587 20250318 102500 11105847 1385 1385 1385 1385 0
588 20250318 102400 11105847 1385 1392 1392 1385 2119
589 20250318 102300 8169505 1392 1392 1392 1392 0
590 20250318 102200 8169505 1392 1389 1392 1386 132
591 20250318 102100 7986470 1390 1390 1390 1390 0
592 20250318 102000 7986470 1390 1390 1390 1390 20
593 20250318 101900 7958670 1392 1392 1392 1392 0
594 20250318 101800 7958670 1392 1392 1392 1392 0
595 20250318 101700 7958670 1392 1391 1392 1391 3
596 20250318 101600 7954495 1392 1392 1392 1392 0
597 20250318 101500 7954495 1392 1392 1392 1392 0
598 20250318 101400 7954495 1392 1386 1392 1386 1469
599 20250318 101300 5915469 1387 1387 1387 1387 5
600 20250318 101200 5908534 1388 1388 1388 1388 0
601 20250318 101100 5908534 1388 1388 1388 1388 1
602 20250318 101000 5907146 1388 1388 1388 1388 0
603 20250318 100900 5907146 1388 1388 1388 1388 0
604 20250318 100800 5907146 1388 1388 1388 1388 0
605 20250318 100700 5907146 1388 1388 1388 1388 10
606 20250318 100600 5893266 1388 1388 1388 1388 13
607 20250318 100500 5875222 1388 1388 1388 1388 0
608 20250318 100400 5875222 1388 1387 1388 1387 3
609 20250318 100300 5871060 1388 1388 1388 1388 0
610 20250318 100200 5871060 1388 1388 1388 1388 0
611 20250318 100100 5871060 1388 1387 1388 1387 4
612 20250318 100000 5865510 1388 1387 1388 1387 5
613 20250318 095900 5858574 1388 1388 1388 1388 0
614 20250318 095800 5858574 1388 1388 1388 1388 0
615 20250318 095700 5858574 1388 1387 1388 1387 2
616 20250318 095600 5855799 1386 1385 1386 1385 290
617 20250318 095500 5454140 1385 1385 1385 1385 0
618 20250318 095400 5454140 1385 1385 1385 1385 0
619 20250318 095300 5454140 1385 1385 1385 1385 0
620 20250318 095200 5454140 1385 1385 1385 1385 100
621 20250318 095100 5315640 1385 1385 1385 1385 0
622 20250318 095000 5315640 1385 1385 1385 1385 0
623 20250318 094900 5315640 1385 1385 1385 1385 0
624 20250318 094800 5315640 1385 1385 1385 1385 0
625 20250318 094700 5315640 1385 1385 1385 1385 0
626 20250318 094600 5315640 1385 1385 1385 1385 0
627 20250318 094500 5315640 1385 1385 1385 1385 6
628 20250318 094400 5307330 1385 1385 1385 1385 12
629 20250318 094300 5290710 1385 1385 1385 1385 3
630 20250318 094200 5286555 1385 1385 1385 1385 0
631 20250318 094100 5286555 1385 1385 1385 1385 0
632 20250318 094000 5286555 1385 1385 1385 1385 100
633 20250318 093900 5148055 1385 1385 1385 1385 0
634 20250318 093800 5148055 1385 1385 1385 1385 0
635 20250318 093700 5148055 1385 1385 1385 1385 0
636 20250318 093600 5148055 1385 1385 1385 1385 0
637 20250318 093500 5148055 1385 1385 1385 1385 0
638 20250318 093400 5148055 1385 1385 1385 1385 1
639 20250318 093300 5146670 1381 1381 1381 1381 78
640 20250318 093200 5038952 1381 1381 1381 1381 7
641 20250318 093100 5029285 1381 1381 1381 1381 110
642 20250318 093000 4877375 1381 1380 1381 1380 754
643 20250318 092900 3836851 1381 1381 1381 1381 0
644 20250318 092800 3836851 1381 1381 1381 1381 800
645 20250318 092700 2732051 1378 1378 1378 1378 0
646 20250318 092600 2732051 1378 1378 1378 1378 0
647 20250318 092500 2732051 1378 1378 1378 1378 0
648 20250318 092400 2732051 1378 1378 1378 1378 117
649 20250318 092300 2570825 1376 1377 1377 1376 72
650 20250318 092200 2471752 1377 1380 1380 1377 347
651 20250318 092100 1993002 1380 1380 1380 1380 0
652 20250318 092000 1993002 1380 1379 1380 1379 2
653 20250318 091900 1990243 1380 1380 1380 1380 0
654 20250318 091800 1990243 1380 1380 1380 1380 27
655 20250318 091700 1952983 1381 1385 1385 1381 2
656 20250318 091600 1950217 1381 1384 1384 1381 19
657 20250318 091500 1923948 1384 1384 1384 1384 10
658 20250318 091400 1910108 1384 1384 1384 1384 0
659 20250318 091300 1910108 1384 1384 1384 1384 75
660 20250318 091200 1806308 1384 1384 1384 1384 2
661 20250318 091100 1803540 1384 1385 1385 1384 39
662 20250318 091000 1749533 1385 1385 1385 1385 30
663 20250318 090900 1707983 1385 1385 1385 1385 0
664 20250318 090800 1707983 1385 1385 1385 1385 20
665 20250318 090700 1680283 1385 1385 1385 1385 0
666 20250318 090600 1680283 1385 1385 1385 1385 1
667 20250318 090500 1678898 1375 1375 1375 1375 0
668 20250318 090400 1678898 1375 1375 1375 1375 0
669 20250318 090300 1678898 1375 1375 1375 1375 0
670 20250318 090200 1678898 1375 1378 1378 1375 180
671 20250318 090100 1431298 1387 1388 1388 1382 568
672 20250318 090000 644426 1389 1389 1389 1387 464