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

707
205470/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,707 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,204500,1621434321,1630,1630,1630,1630,16335
20250318,204400,1621434321,1630,1630,1630,1630,0
20250318,204300,1621434321,1630,1630,1630,1630,0
20250318,204200,1621434321,1630,1630,1630,1630,0
20250318,204100,1621434321,1630,1630,1630,1630,0
20250318,204000,1621434321,1630,1630,1630,1630,0
20250318,203900,1621434321,1630,1630,1630,1630,0
20250318,203800,1621434321,1630,1630,1630,1630,0
20250318,203700,1621434321,1630,1630,1630,1630,0
20250318,203600,1621434321,1630,1630,1630,1630,0
20250318,203500,1621434321,1630,1630,1630,1630,0
20250318,203400,1621434321,1630,1630,1630,1630,0
20250318,203300,1621434321,1630,1630,1630,1630,0
20250318,203200,1621434321,1630,1630,1630,1630,0
20250318,203100,1621434321,1630,1630,1630,1630,0
20250318,203000,1621434321,1630,1630,1630,1630,0
20250318,202900,1621434321,1630,1630,1630,1630,0
20250318,202800,1621434321,1630,1630,1630,1630,0
20250318,202700,1621434321,1630,1630,1630,1630,0
20250318,202600,1621434321,1630,1630,1630,1630,0
20250318,202500,1621434321,1630,1630,1630,1630,0
20250318,202400,1621434321,1630,1630,1630,1630,0
20250318,202300,1621434321,1630,1630,1630,1630,0
20250318,202200,1621434321,1630,1630,1630,1630,0
20250318,202100,1621434321,1630,1630,1630,1630,0
20250318,202000,1621434321,1630,1630,1630,1630,0
20250318,201900,1621434321,1630,1630,1630,1630,0
20250318,201800,1621434321,1630,1630,1630,1630,0
20250318,201700,1621434321,1630,1630,1630,1630,0
20250318,201600,1621434321,1630,1630,1630,1630,0
20250318,201500,1621434321,1630,1630,1630,1630,16335
20250318,201400,1621434321,1630,1630,1630,1630,0
20250318,201300,1621434321,1630,1630,1630,1630,0
20250318,201200,1621434321,1630,1630,1630,1630,0
20250318,201100,1621434321,1630,1630,1630,1630,0
20250318,201000,1621434321,1630,1630,1630,1630,0
20250318,200900,1621434321,1630,1630,1630,1630,0
20250318,200800,1621434321,1630,1630,1630,1630,0
20250318,200700,1621434321,1630,1630,1630,1630,0
20250318,200600,1621434321,1630,1630,1630,1630,0
20250318,200500,1621434321,1630,1630,1630,1630,0
20250318,200400,1621434321,1630,1630,1630,1630,0
20250318,200300,1621434321,1630,1630,1630,1630,0
20250318,200200,1621434321,1630,1630,1630,1630,0
20250318,200100,1621434321,1630,1630,1630,1630,0
20250318,200000,1621434321,1630,1630,1630,1630,0
20250318,195900,1621434321,1630,1630,1630,1630,0
20250318,195800,1621434321,1630,1630,1630,1630,0
20250318,195700,1621434321,1630,1630,1630,1630,0
20250318,195600,1621434321,1630,1630,1630,1630,0
20250318,195500,1621434321,1630,1630,1630,1630,0
20250318,195400,1621434321,1630,1630,1630,1630,0
20250318,195300,1621434321,1630,1630,1630,1630,0
20250318,195200,1621434321,1630,1630,1630,1630,0
20250318,195100,1621434321,1630,1630,1630,1630,0
20250318,195000,1621434321,1630,1630,1630,1630,0
20250318,194900,1621434321,1630,1630,1630,1630,0
20250318,194800,1621434321,1630,1630,1630,1630,0
20250318,194700,1621434321,1630,1630,1630,1630,0
20250318,194600,1621434321,1630,1630,1630,1630,0
20250318,194500,1621434321,1630,1630,1630,1630,16335
20250318,194400,1621434321,1630,1630,1630,1630,0
20250318,194300,1621434321,1630,1630,1630,1630,0
20250318,194200,1621434321,1630,1630,1630,1630,0
20250318,194100,1621434321,1630,1630,1630,1630,0
20250318,194000,1621434321,1630,1630,1630,1630,0
20250318,193900,1621434321,1630,1630,1630,1630,0
20250318,193800,1621434321,1630,1630,1630,1630,0
20250318,193700,1621434321,1630,1630,1630,1630,0
20250318,193600,1621434321,1630,1630,1630,1630,0
20250318,193500,1621434321,1630,1630,1630,1630,0
20250318,193400,1621434321,1630,1630,1630,1630,0
20250318,193300,1621434321,1630,1630,1630,1630,0
20250318,193200,1621434321,1630,1630,1630,1630,0
20250318,193100,1621434321,1630,1630,1630,1630,0
20250318,193000,1621434321,1630,1630,1630,1630,0
20250318,192900,1621434321,1630,1630,1630,1630,0
20250318,192800,1621434321,1630,1630,1630,1630,0
20250318,192700,1621434321,1630,1630,1630,1630,0
20250318,192600,1621434321,1630,1630,1630,1630,0
20250318,192500,1621434321,1630,1630,1630,1630,0
20250318,192400,1621434321,1630,1630,1630,1630,0
20250318,192300,1621434321,1630,1630,1630,1630,0
20250318,192200,1621434321,1630,1630,1630,1630,0
20250318,192100,1621434321,1630,1630,1630,1630,0
20250318,192000,1621434321,1630,1630,1630,1630,0
20250318,191900,1621434321,1630,1630,1630,1630,0
20250318,191800,1621434321,1630,1630,1630,1630,0
20250318,191700,1621434321,1630,1630,1630,1630,0
20250318,191600,1621434321,1630,1630,1630,1630,0
20250318,191500,1621434321,1630,1630,1630,1630,16335
20250318,191400,1621434321,1630,1630,1630,1630,0
20250318,191300,1621434321,1630,1630,1630,1630,0
20250318,191200,1621434321,1630,1630,1630,1630,0
20250318,191100,1621434321,1630,1630,1630,1630,0
20250318,191000,1621434321,1630,1630,1630,1630,0
20250318,190900,1621434321,1630,1630,1630,1630,0
20250318,190800,1621434321,1630,1630,1630,1630,0
20250318,190700,1621434321,1630,1630,1630,1630,0
20250318,190600,1621434321,1630,1630,1630,1630,0
20250318,190500,1621434321,1630,1630,1630,1630,0
20250318,190400,1621434321,1630,1630,1630,1630,0
20250318,190300,1621434321,1630,1630,1630,1630,0
20250318,190200,1621434321,1630,1630,1630,1630,0
20250318,190100,1621434321,1630,1630,1630,1630,0
20250318,190000,1621434321,1630,1630,1630,1630,0
20250318,185900,1621434321,1630,1630,1630,1630,0
20250318,185800,1621434321,1630,1630,1630,1630,0
20250318,185700,1621434321,1630,1630,1630,1630,0
20250318,185600,1621434321,1630,1630,1630,1630,0
20250318,185500,1621434321,1630,1630,1630,1630,0
20250318,185400,1621434321,1630,1630,1630,1630,0
20250318,185300,1621434321,1630,1630,1630,1630,0
20250318,185200,1621434321,1630,1630,1630,1630,0
20250318,185100,1621434321,1630,1630,1630,1630,0
20250318,185000,1621434321,1630,1630,1630,1630,0
20250318,184900,1621434321,1630,1630,1630,1630,0
20250318,184800,1621434321,1630,1630,1630,1630,0
20250318,184700,1621434321,1630,1630,1630,1630,0
20250318,184600,1621434321,1630,1630,1630,1630,0
20250318,184500,1621434321,1630,1630,1630,1630,16335
20250318,184400,1621434321,1630,1630,1630,1630,0
20250318,184300,1621434321,1630,1630,1630,1630,0
20250318,184200,1621434321,1630,1630,1630,1630,0
20250318,184100,1621434321,1630,1630,1630,1630,0
20250318,184000,1621434321,1630,1630,1630,1630,0
20250318,183900,1621434321,1630,1630,1630,1630,0
20250318,183800,1621434321,1630,1630,1630,1630,0
20250318,183700,1621434321,1630,1630,1630,1630,0
20250318,183600,1621434321,1630,1630,1630,1630,0
20250318,183500,1621434321,1630,1630,1630,1630,0
20250318,183400,1621434321,1630,1630,1630,1630,0
20250318,183300,1621434321,1630,1630,1630,1630,0
20250318,183200,1621434321,1630,1630,1630,1630,0
20250318,183100,1621434321,1630,1630,1630,1630,0
20250318,183000,1621434321,1630,1630,1630,1630,0
20250318,182900,1621434321,1630,1630,1630,1630,0
20250318,182800,1621434321,1630,1630,1630,1630,0
20250318,182700,1621434321,1630,1630,1630,1630,0
20250318,182600,1621434321,1630,1630,1630,1630,0
20250318,182500,1621434321,1630,1630,1630,1630,0
20250318,182400,1621434321,1630,1630,1630,1630,0
20250318,182300,1621434321,1630,1630,1630,1630,0
20250318,182200,1621434321,1630,1630,1630,1630,0
20250318,182100,1621434321,1630,1630,1630,1630,0
20250318,182000,1621434321,1630,1630,1630,1630,0
20250318,181900,1621434321,1630,1630,1630,1630,0
20250318,181800,1621434321,1630,1630,1630,1630,0
20250318,181700,1621434321,1630,1630,1630,1630,0
20250318,181600,1621434321,1630,1630,1630,1630,0
20250318,181500,1621434321,1630,1630,1630,1630,16335
20250318,181400,1621434321,1630,1630,1630,1630,0
20250318,181300,1621434321,1630,1630,1630,1630,0
20250318,181200,1621434321,1630,1630,1630,1630,0
20250318,181100,1621434321,1630,1630,1630,1630,0
20250318,181000,1621434321,1630,1630,1630,1630,0
20250318,180900,1621434321,1630,1630,1630,1630,0
20250318,180800,1621434321,1630,1630,1630,1630,0
20250318,180700,1621434321,1630,1630,1630,1630,0
20250318,180600,1621434321,1630,1630,1630,1630,0
20250318,180500,1621434321,1630,1630,1630,1630,0
20250318,180400,1621434321,1630,1630,1630,1630,0
20250318,180300,1621434321,1630,1630,1630,1630,0
20250318,180200,1621434321,1630,1630,1630,1630,0
20250318,180100,1621434321,1630,1630,1630,1630,0
20250318,180000,1621434321,1630,1630,1630,1630,0
20250318,175900,1621434321,1630,1630,1630,1630,0
20250318,175800,1621434321,1630,1630,1630,1630,0
20250318,175700,1621434321,1630,1630,1630,1630,0
20250318,175600,1621434321,1630,1630,1630,1630,0
20250318,175500,1621434321,1630,1630,1630,1630,0
20250318,175400,1621434321,1630,1630,1630,1630,0
20250318,175300,1621434321,1630,1630,1630,1630,0
20250318,175200,1621434321,1630,1630,1630,1630,0
20250318,175100,1621434321,1630,1630,1630,1630,0
20250318,175000,1621434321,1630,1630,1630,1630,0
20250318,174900,1621434321,1630,1630,1630,1630,0
20250318,174800,1621434321,1630,1630,1630,1630,0
20250318,174700,1621434321,1630,1630,1630,1630,0
20250318,174600,1621434321,1630,1630,1630,1630,0
20250318,174500,1621434321,1630,1630,1630,1630,16335
20250318,174400,1621434321,1630,1630,1630,1630,0
20250318,174300,1621434321,1630,1630,1630,1630,0
20250318,174200,1621434321,1630,1630,1630,1630,0
20250318,174100,1621434321,1630,1630,1630,1630,0
20250318,174000,1621434321,1630,1630,1630,1630,0
20250318,173900,1621434321,1630,1630,1630,1630,0
20250318,173800,1621434321,1630,1630,1630,1630,0
20250318,173700,1621434321,1630,1630,1630,1630,0
20250318,173600,1621434321,1630,1630,1630,1630,0
20250318,173500,1621434321,1630,1630,1630,1630,0
20250318,173400,1621434321,1630,1630,1630,1630,0
20250318,173300,1621434321,1630,1630,1630,1630,0
20250318,173200,1621434321,1630,1630,1630,1630,0
20250318,173100,1621434321,1630,1630,1630,1630,0
20250318,173000,1621434321,1630,1630,1630,1630,0
20250318,172900,1621434321,1630,1630,1630,1630,0
20250318,172800,1621434321,1630,1630,1630,1630,0
20250318,172700,1621434321,1630,1630,1630,1630,0
20250318,172600,1621434321,1630,1630,1630,1630,0
20250318,172500,1621434321,1630,1630,1630,1630,0
20250318,172400,1621434321,1630,1630,1630,1630,0
20250318,172300,1621434321,1630,1630,1630,1630,0
20250318,172200,1621434321,1630,1630,1630,1630,0
20250318,172100,1621434321,1630,1630,1630,1630,0
20250318,172000,1621434321,1630,1630,1630,1630,0
20250318,171900,1621434321,1630,1630,1630,1630,0
20250318,171800,1621434321,1630,1630,1630,1630,0
20250318,171700,1621434321,1630,1630,1630,1630,0
20250318,171600,1621434321,1630,1630,1630,1630,0
20250318,171500,1621434321,1630,1630,1630,1630,16335
20250318,171400,1621434321,1630,1630,1630,1630,0
20250318,171300,1621434321,1630,1630,1630,1630,0
20250318,171200,1621434321,1630,1630,1630,1630,0
20250318,171100,1621434321,1630,1630,1630,1630,0
20250318,171000,1621434321,1630,1630,1630,1630,0
20250318,170900,1621434321,1630,1630,1630,1630,0
20250318,170800,1621434321,1630,1630,1630,1630,0
20250318,170700,1621434321,1630,1630,1630,1630,0
20250318,170600,1621434321,1630,1630,1630,1630,0
20250318,170500,1621434321,1630,1630,1630,1630,0
20250318,170400,1621434321,1630,1630,1630,1630,0
20250318,170300,1621434321,1630,1630,1630,1630,0
20250318,170200,1621434321,1630,1630,1630,1630,0
20250318,170100,1621434321,1630,1630,1630,1630,0
20250318,170000,1621434321,1630,1630,1630,1630,0
20250318,165900,1621434321,1630,1630,1630,1630,0
20250318,165800,1621434321,1630,1630,1630,1630,0
20250318,165700,1621434321,1630,1630,1630,1630,0
20250318,165600,1621434321,1630,1630,1630,1630,0
20250318,165500,1621434321,1630,1630,1630,1630,0
20250318,165400,1621434321,1630,1630,1630,1630,0
20250318,165300,1621434321,1630,1630,1630,1630,0
20250318,165200,1621434321,1630,1630,1630,1630,0
20250318,165100,1621434321,1630,1630,1630,1630,0
20250318,165000,1621434321,1630,1630,1630,1630,0
20250318,164900,1621434321,1630,1630,1630,1630,0
20250318,164800,1621434321,1630,1630,1630,1630,0
20250318,164700,1621434321,1630,1630,1630,1630,0
20250318,164600,1621434321,1630,1630,1630,1630,0
20250318,164500,1621434321,1630,1630,1630,1630,16335
20250318,164400,1621434321,1630,1630,1630,1630,0
20250318,164300,1621434321,1630,1630,1630,1630,0
20250318,164200,1621434321,1630,1630,1630,1630,0
20250318,164100,1621434321,1630,1630,1630,1630,0
20250318,164000,1621434321,1630,1630,1630,1630,0
20250318,163900,1621434321,1630,1630,1630,1630,0
20250318,163800,1621434321,1630,1630,1630,1630,0
20250318,163700,1621434321,1630,1630,1630,1630,0
20250318,163600,1621434321,1630,1630,1630,1630,0
20250318,163500,1621434321,1630,1630,1630,1630,0
20250318,163400,1621434321,1630,1630,1630,1630,0
20250318,163300,1621434321,1630,1630,1630,1630,0
20250318,163200,1621434321,1630,1630,1630,1630,0
20250318,163100,1621434321,1630,1630,1630,1630,0
20250318,163000,1621434321,1630,1630,1630,1630,0
20250318,162900,1621434321,1630,1630,1630,1630,0
20250318,162800,1621434321,1630,1630,1630,1630,0
20250318,162700,1621434321,1630,1630,1630,1630,0
20250318,162600,1621434321,1630,1630,1630,1630,0
20250318,162500,1621434321,1630,1630,1630,1630,0
20250318,162400,1621434321,1630,1630,1630,1630,0
20250318,162300,1621434321,1630,1630,1630,1630,0
20250318,162200,1621434321,1630,1630,1630,1630,0
20250318,162100,1621434321,1630,1630,1630,1630,0
20250318,162000,1621434321,1630,1630,1630,1630,0
20250318,161900,1621434321,1630,1630,1630,1630,0
20250318,161800,1621434321,1630,1630,1630,1630,0
20250318,161700,1621434321,1630,1630,1630,1630,0
20250318,161600,1621434321,1630,1630,1630,1630,0
20250318,161500,1621434321,1630,1630,1630,1630,16335
20250318,161400,1621434321,1630,1630,1630,1630,0
20250318,161300,1621434321,1630,1630,1630,1630,0
20250318,161200,1621434321,1630,1630,1630,1630,0
20250318,161100,1621434321,1630,1630,1630,1630,0
20250318,161000,1621434321,1630,1630,1630,1630,0
20250318,160900,1621434321,1630,1630,1630,1630,0
20250318,160800,1621434321,1630,1630,1630,1630,0
20250318,160700,1621434321,1630,1630,1630,1630,0
20250318,160600,1621434321,1630,1630,1630,1630,0
20250318,160500,1621434321,1630,1630,1630,1630,0
20250318,160400,1621434321,1630,1630,1630,1630,0
20250318,160300,1621434321,1630,1630,1630,1630,0
20250318,160200,1621434321,1630,1630,1630,1630,0
20250318,160100,1621434321,1630,1630,1630,1630,0
20250318,160000,1621434321,1630,1630,1630,1630,0
20250318,155900,1621434321,1630,1630,1630,1630,0
20250318,155800,1621434321,1630,1630,1630,1630,0
20250318,155700,1621434321,1630,1630,1630,1630,0
20250318,155600,1621434321,1630,1630,1630,1630,0
20250318,155500,1621434321,1630,1630,1630,1630,0
20250318,155400,1621434321,1630,1630,1630,1630,0
20250318,155300,1621434321,1630,1630,1630,1630,0
20250318,155200,1621434321,1630,1630,1630,1630,0
20250318,155100,1621434321,1630,1630,1630,1630,0
20250318,155000,1621434321,1630,1630,1630,1630,0
20250318,154900,1621434321,1630,1630,1630,1630,0
20250318,154800,1621434321,1630,1630,1630,1630,0
20250318,154700,1621434321,1630,1630,1630,1630,0
20250318,154600,1621434321,1630,1630,1630,1630,0
20250318,154500,1621434321,1630,1630,1630,1630,16335
20250318,154400,1621434321,1630,1630,1630,1630,0
20250318,154300,1621434321,1630,1630,1630,1630,0
20250318,154200,1621434321,1630,1630,1630,1630,0
20250318,154100,1621434321,1630,1630,1630,1630,0
20250318,154000,1621434321,1630,1630,1630,1630,0
20250318,153900,1621434321,1630,1630,1630,1630,0
20250318,153800,1621434321,1630,1630,1630,1630,0
20250318,153700,1621434321,1630,1630,1630,1630,0
20250318,153600,1621434321,1630,1630,1630,1630,0
20250318,153500,1621434321,1630,1630,1630,1630,0
20250318,153400,1621434321,1630,1630,1630,1630,0
20250318,153300,1621434321,1630,1630,1630,1630,0
20250318,153200,1621434321,1630,1630,1630,1630,0
20250318,153100,1621434321,1630,1630,1630,1630,0
20250318,153000,1621434321,1630,1630,1630,1630,16335
20250318,152900,1594808271,1631,1631,1631,1631,0
20250318,152800,1594808271,1631,1631,1631,1631,0
20250318,152700,1594808271,1631,1631,1631,1631,0
20250318,152600,1594808271,1631,1631,1631,1631,0
20250318,152500,1594808271,1631,1631,1631,1631,0
20250318,152400,1594808271,1631,1631,1631,1631,0
20250318,152300,1594808271,1631,1631,1631,1631,0
20250318,152200,1594808271,1631,1631,1631,1631,0
20250318,152100,1594808271,1631,1631,1631,1631,0
20250318,152000,1594808271,1631,1631,1631,1631,0
20250318,151900,1594808271,1631,1631,1631,1630,2063
20250318,151800,1591443874,1634,1631,1634,1630,3850
20250318,151700,1585155350,1632,1633,1633,1631,2858
20250318,151600,1580488446,1633,1631,1633,1631,5192
20250318,151500,1572014298,1631,1630,1631,1630,1739
20250318,151400,1569178248,1631,1630,1631,1630,451
20250318,151300,1568442669,1631,1631,1631,1631,1762
20250318,151200,1565568847,1631,1630,1631,1630,4004
20250318,151100,1559038353,1630,1629,1630,1629,4150
20250318,151000,1552274166,1629,1629,1629,1629,810
20250318,150900,1550954676,1629,1629,1629,1628,986
20250318,150800,1549348497,1629,1629,1629,1629,1
20250318,150700,1549346868,1629,1629,1629,1629,1105
20250318,150600,1547546823,1630,1629,1630,1629,1820
20250318,150500,1544581923,1629,1629,1631,1629,1617
20250318,150400,1541945864,1630,1629,1630,1629,266
20250318,150300,1541512546,1630,1629,1630,1629,1416
20250318,150200,1539205741,1629,1630,1630,1629,2801
20250318,150100,1534641679,1630,1631,1631,1629,2074
20250318,150000,1531261985,1630,1630,1631,1630,616
20250318,145900,1530257292,1631,1631,1631,1631,2000
20250318,145800,1526995292,1631,1631,1631,1628,205
20250318,145700,1526660940,1632,1627,1632,1627,6227
20250318,145600,1516527718,1626,1627,1627,1626,4000
20250318,145500,1510019723,1627,1628,1628,1627,4106
20250318,145400,1503339260,1628,1627,1628,1627,6001
20250318,145300,1493575632,1628,1628,1628,1627,414
20250318,145200,1492901840,1628,1630,1630,1628,4000
20250318,145100,1486388388,1628,1628,1633,1627,7943
20250318,145000,1473457070,1628,1627,1628,1627,2267
20250318,144900,1469766395,1627,1626,1627,1626,5784
20250318,144800,1460356611,1626,1630,1630,1626,1549
20250318,144700,1457836386,1634,1634,1634,1634,3014
20250318,144600,1452911510,1634,1630,1634,1627,17389
20250318,144500,1424600386,1628,1634,1634,1628,21981
20250318,144400,1388792040,1634,1634,1635,1634,2357
20250318,144300,1384940582,1635,1635,1635,1634,534
20250318,144200,1384067725,1635,1635,1635,1635,244
20250318,144100,1383668785,1635,1634,1635,1634,963
20250318,144000,1382094621,1634,1634,1634,1634,301
20250318,143900,1381602787,1634,1632,1634,1632,111
20250318,143800,1381421418,1632,1632,1632,1632,8
20250318,143700,1381408362,1633,1635,1635,1633,26
20250318,143600,1381365854,1634,1634,1634,1634,0
20250318,143500,1381365854,1634,1633,1634,1633,724
20250318,143400,1380183544,1633,1633,1633,1633,150
20250318,143300,1379938594,1630,1633,1633,1629,2623
20250318,143200,1375663811,1631,1631,1633,1631,1241
20250318,143100,1373639738,1631,1630,1633,1630,41
20250318,143000,1373572806,1630,1630,1630,1630,821
20250318,142900,1372234576,1630,1633,1633,1630,962
20250318,142800,1370665803,1631,1632,1632,1631,2030
20250318,142700,1367353843,1632,1632,1632,1632,1028
20250318,142600,1365676147,1633,1632,1633,1632,1306
20250318,142500,1363544565,1632,1633,1633,1632,688
20250318,142400,1362421444,1632,1633,1633,1632,3295
20250318,142300,1357040903,1633,1633,1633,1633,32
20250318,142200,1356988647,1633,1633,1633,1632,933
20250318,142100,1355465068,1633,1635,1635,1633,1820
20250318,142000,1352491456,1635,1634,1636,1634,3162
20250318,141900,1347321509,1634,1636,1636,1634,4624
20250318,141800,1339759764,1636,1636,1636,1636,1006
20250318,141700,1338113948,1636,1636,1637,1636,5401
20250318,141600,1329277896,1637,1637,1637,1637,62
20250318,141500,1329176402,1637,1636,1637,1636,269
20250318,141400,1328736199,1637,1637,1637,1637,1
20250318,141300,1328734562,1636,1637,1637,1636,957
20250318,141200,1327168610,1637,1637,1637,1637,660
20250318,141100,1326088190,1637,1637,1637,1637,200
20250318,141000,1325760790,1637,1637,1637,1637,852
20250318,140900,1324366066,1637,1638,1639,1637,2667
20250318,140800,1319995585,1638,1636,1638,1636,714
20250318,140700,1318826127,1636,1638,1638,1636,5300
20250318,140600,1310152315,1637,1638,1638,1637,332
20250318,140500,1309608524,1639,1638,1639,1638,2245
20250318,140400,1305930609,1639,1638,1639,1638,332
20250318,140300,1305386661,1638,1638,1638,1638,1392
20250318,140200,1303106565,1638,1639,1639,1638,2305
20250318,140100,1299329675,1639,1639,1639,1639,179
20250318,140000,1299036294,1639,1639,1639,1639,183
20250318,135900,1298736357,1638,1638,1638,1638,1865
20250318,135800,1295681487,1638,1638,1638,1638,504
20250318,135700,1294855935,1639,1639,1639,1639,1555
20250318,135600,1292307290,1639,1639,1639,1638,1102
20250318,135500,1290502212,1638,1638,1639,1638,957
20250318,135400,1288934400,1638,1638,1638,1637,1990
20250318,135300,1285675280,1638,1637,1638,1637,259
20250318,135200,1285251242,1637,1637,1637,1636,3265
20250318,135100,1279906438,1637,1637,1637,1637,63
20250318,135000,1279803307,1637,1638,1638,1637,1970
20250318,134900,1276576561,1638,1638,1638,1638,1
20250318,134800,1276574923,1638,1638,1638,1638,1005
20250318,134700,1274928733,1638,1639,1639,1638,511
20250318,134600,1274091665,1638,1637,1638,1637,274
20250318,134500,1273643027,1637,1639,1639,1637,3829
20250318,134400,1267374826,1639,1640,1641,1639,4745
20250318,134300,1259594209,1641,1641,1641,1640,5036
20250318,134200,1251333356,1641,1642,1642,1641,800
20250318,134100,1250020436,1641,1642,1642,1641,1177
20250318,134000,1248088152,1642,1643,1643,1641,2553
20250318,133900,1243897536,1643,1644,1644,1643,7993
20250318,133800,1230761035,1644,1644,1644,1644,3295
20250318,133700,1225344055,1644,1644,1645,1644,1710
20250318,133600,1222531514,1645,1644,1645,1643,5184
20250318,133500,1214008610,1643,1643,1643,1643,1842
20250318,133400,1210982204,1642,1642,1642,1641,1878
20250318,133300,1207899176,1641,1641,1641,1641,1970
20250318,133200,1204666406,1641,1642,1642,1641,240
20250318,133100,1204272395,1642,1643,1643,1642,2741
20250318,133000,1199770103,1644,1644,1644,1643,3569
20250318,132900,1193903406,1644,1645,1645,1643,7401
20250318,132800,1181738916,1644,1643,1644,1643,2724
20250318,132700,1177260670,1645,1641,1645,1641,18905
20250318,132600,1146196993,1641,1641,1641,1641,1511
20250318,132500,1143717442,1641,1641,1641,1641,1279
20250318,132400,1141618603,1641,1638,1641,1638,22243
20250318,132300,1105140788,1639,1638,1640,1638,7543
20250318,132200,1092775804,1636,1634,1638,1634,10802
20250318,132100,1075099063,1636,1630,1636,1630,2600
20250318,132000,1070849116,1630,1634,1634,1630,12313
20250318,131900,1050764527,1632,1632,1632,1632,229
20250318,131800,1050390799,1632,1634,1635,1632,4221
20250318,131700,1043497807,1634,1634,1634,1634,128
20250318,131600,1043288655,1634,1635,1635,1634,2321
20250318,131500,1039495449,1635,1635,1635,1635,516
20250318,131400,1038651789,1635,1635,1635,1635,1517
20250318,131300,1036171494,1635,1635,1635,1634,1055
20250318,131200,1034447184,1635,1635,1635,1635,200
20250318,131100,1034120184,1635,1633,1635,1633,551
20250318,131000,1033220299,1633,1633,1633,1633,0
20250318,130900,1033220299,1633,1637,1637,1633,1546
20250318,130800,1030693433,1637,1637,1637,1634,1545
20250318,130700,1028166152,1637,1636,1637,1636,541
20250318,130600,1027280545,1637,1636,1638,1636,2899
20250318,130500,1022534908,1635,1634,1635,1634,13547
20250318,130400,1000399106,1634,1636,1636,1634,8385
20250318,130300,986689954,1637,1639,1640,1637,3842
20250318,130200,980395553,1640,1639,1641,1638,4768
20250318,130100,972577468,1638,1639,1640,1638,8507
20250318,130000,958633263,1638,1638,1640,1637,2814
20250318,125900,954023818,1638,1639,1640,1637,46035
20250318,125800,878580340,1639,1636,1639,1636,10483
20250318,125700,861408255,1635,1636,1636,1635,1772
20250318,125600,858509504,1636,1631,1636,1631,24172
20250318,125500,819019759,1630,1630,1630,1630,50
20250318,125400,818938259,1631,1630,1631,1630,2031
20250318,125300,815627251,1631,1630,1631,1630,2483
20250318,125200,811577698,1630,1632,1632,1629,2777
20250318,125100,807049679,1632,1630,1632,1630,4683
20250318,125000,799414608,1630,1630,1630,1630,2500
20250318,124900,795339608,1630,1630,1630,1630,221
20250318,124800,794979378,1630,1629,1630,1629,7769
20250318,124700,782317293,1630,1629,1630,1629,490
20250318,124600,781518963,1629,1630,1630,1629,2489
20250318,124500,777464243,1630,1630,1630,1629,1231
20250318,124400,775457813,1630,1630,1630,1630,1462
20250318,124300,773074753,1629,1629,1629,1629,6725
20250318,124200,762119728,1629,1629,1629,1629,1066
20250318,124100,760383214,1629,1628,1629,1628,390
20250318,124000,759748286,1628,1628,1628,1628,4
20250318,123900,759741774,1628,1629,1629,1628,126
20250318,123800,759536523,1629,1629,1629,1628,2062
20250318,123700,756179575,1628,1629,1629,1628,23
20250318,123600,756142123,1628,1629,1629,1628,1123
20250318,123500,754313761,1628,1628,1629,1628,1796
20250318,123400,751388373,1629,1629,1629,1628,1725
20250318,123300,748579196,1629,1629,1629,1628,1888
20250318,123200,745503827,1629,1629,1629,1629,628
20250318,123100,744480815,1628,1628,1628,1628,1989
20250318,123000,741242723,1629,1629,1629,1628,5450
20250318,122900,732369951,1629,1629,1629,1629,2406
20250318,122800,728450577,1629,1628,1629,1628,1635
20250318,122700,725788534,1629,1629,1629,1628,598
20250318,122600,724814942,1629,1629,1629,1628,2131
20250318,122500,721343743,1629,1629,1629,1628,1308
20250318,122400,719214023,1629,1628,1629,1628,16612
20250318,122300,692153375,1629,1628,1629,1628,1243
20250318,122200,690129528,1629,1629,1629,1628,242
20250318,122100,689735335,1628,1629,1629,1628,1738
20250318,122000,686905147,1629,1628,1629,1628,2501
20250318,121900,682832018,1628,1628,1629,1628,9803
20250318,121800,666871826,1627,1628,1628,1627,1186
20250318,121700,664942106,1628,1627,1628,1626,3393
20250318,121600,659421483,1627,1626,1627,1626,154
20250318,121500,659170935,1626,1627,1627,1624,7147
20250318,121400,647556920,1627,1626,1627,1626,3957
20250318,121300,641122548,1626,1626,1626,1626,112
20250318,121200,640940436,1626,1626,1626,1626,132
20250318,121100,640725804,1626,1625,1626,1625,749
20250318,121000,639508425,1625,1626,1626,1625,1284
20250318,120900,637421441,1625,1626,1626,1625,14
20250318,120800,637398683,1625,1625,1625,1625,1584
20250318,120700,634824683,1625,1625,1625,1625,104
20250318,120600,634655683,1625,1625,1625,1625,0
20250318,120500,634655683,1625,1625,1625,1625,1402
20250318,120400,632377433,1626,1626,1626,1625,124
20250318,120300,632175810,1626,1626,1626,1626,31
20250318,120200,632125404,1626,1625,1626,1625,1429
20250318,120100,629803160,1626,1626,1626,1626,2017
20250318,120000,626523518,1626,1626,1627,1626,3126
20250318,115900,621440128,1626,1626,1626,1626,1704
20250318,115800,618669424,1625,1626,1626,1625,634
20250318,115700,617638550,1626,1626,1626,1626,5
20250318,115600,617630420,1623,1624,1626,1623,10597
20250318,115500,600413005,1623,1624,1624,1623,291
20250318,115400,599940711,1624,1624,1624,1624,2041
20250318,115300,596626127,1623,1623,1623,1623,37
20250318,115200,596566076,1624,1623,1624,1623,24
20250318,115100,596527120,1624,1622,1624,1622,352
20250318,115000,595955560,1623,1623,1623,1623,1
20250318,114900,595953937,1623,1624,1624,1623,2541
20250318,114800,591827559,1624,1624,1624,1624,286
20250318,114700,591363095,1624,1624,1624,1624,1645
20250318,114600,588691615,1624,1624,1624,1624,100
20250318,114500,588529215,1624,1622,1624,1622,3694
20250318,114400,582531489,1623,1623,1623,1623,376
20250318,114300,581921241,1621,1622,1623,1621,326
20250318,114200,581392245,1623,1619,1623,1619,44
20250318,114100,581320913,1619,1623,1624,1619,3234
20250318,114000,576074275,1624,1624,1624,1623,12
20250318,113900,576054788,1624,1623,1624,1623,1084
20250318,113800,574294606,1623,1622,1623,1622,518
20250318,113700,573454392,1622,1624,1624,1622,638
20250318,113600,572419300,1624,1621,1624,1620,2043
20250318,113500,569108730,1622,1624,1624,1622,1874
20250318,113400,566065863,1624,1625,1625,1624,1596
20250318,113300,563473958,1624,1625,1625,1624,2232
20250318,113200,559847958,1625,1623,1625,1623,17798
20250318,113100,530951108,1623,1622,1623,1621,8573
20250318,113000,517044430,1622,1621,1622,1621,320
20250318,112900,516525590,1622,1621,1622,1621,1710
20250318,112800,513752267,1621,1620,1621,1620,3908
20250318,112700,507417699,1621,1620,1621,1620,1568
20250318,112600,504877538,1620,1620,1620,1620,0
20250318,112500,504877538,1620,1620,1620,1620,169
20250318,112400,504603758,1620,1620,1620,1620,18
20250318,112300,504574598,1620,1620,1620,1620,124
20250318,112200,504373718,1619,1619,1619,1619,0
20250318,112100,504373718,1619,1620,1620,1619,13752
20250318,112000,482108478,1621,1620,1621,1620,2855
20250318,111900,477480910,1621,1621,1621,1620,43
20250318,111800,477411227,1621,1620,1621,1619,4189
20250318,111700,470627333,1620,1619,1620,1619,2764
20250318,111600,466151847,1618,1618,1618,1618,544
20250318,111500,465271655,1617,1617,1617,1617,95
20250318,111400,465118040,1617,1618,1619,1617,1209
20250318,111300,463162396,1617,1618,1618,1617,791
20250318,111200,461882758,1620,1618,1620,1618,404
20250318,111100,461229078,1618,1619,1620,1618,352
20250318,111000,460659236,1619,1620,1620,1619,748
20250318,110900,459448144,1621,1621,1621,1620,3471
20250318,110800,453822804,1620,1620,1620,1620,1655
20250318,110700,451141704,1620,1621,1621,1620,11
20250318,110600,451123874,1620,1621,1621,1620,118
20250318,110500,450932696,1620,1621,1621,1620,4542
20250318,110400,443570342,1621,1621,1621,1620,342
20250318,110300,443016061,1621,1621,1621,1620,2146
20250318,110200,439539534,1621,1621,1621,1620,4264
20250318,110100,432629691,1621,1618,1621,1618,14616
20250318,110000,408953377,1618,1618,1619,1618,2544
20250318,105900,404836288,1618,1618,1618,1618,201
20250318,105800,404511070,1618,1618,1618,1618,355
20250318,105700,403936680,1618,1618,1618,1618,10
20250318,105600,403920500,1617,1617,1618,1617,6
20250318,105500,403910797,1617,1617,1617,1617,300
20250318,105400,403425697,1618,1618,1618,1617,948
20250318,105300,401892352,1619,1619,1619,1619,5
20250318,105200,401884257,1619,1618,1619,1618,878
20250318,105100,400463652,1618,1618,1618,1618,3
20250318,105000,400458798,1619,1617,1619,1616,242
20250318,104900,400067708,1616,1619,1619,1616,2813
20250318,104800,395517955,1619,1619,1619,1619,402
20250318,104700,394867117,1618,1618,1618,1618,645
20250318,104600,393823507,1618,1618,1618,1618,950
20250318,104500,392286407,1619,1619,1619,1618,1017
20250318,104400,390639899,1618,1619,1619,1618,2928
20250318,104300,385901528,1619,1618,1619,1618,831
20250318,104200,384556904,1619,1619,1619,1618,924
20250318,104100,383061742,1619,1619,1619,1619,976
20250318,104000,381481598,1618,1619,1619,1618,1034
20250318,103900,379808103,1619,1618,1619,1618,1020
20250318,103800,378156728,1619,1619,1619,1619,732
20250318,103700,376971620,1618,1619,1619,1618,569
20250318,103600,376050412,1619,1618,1619,1618,1626
20250318,103500,373417919,1618,1618,1618,1618,4
20250318,103400,373411447,1619,1620,1620,1617,3325
20250318,103300,368030323,1620,1616,1620,1616,9255
20250318,103200,353048898,1616,1617,1619,1615,11313
20250318,103100,334749198,1617,1615,1617,1615,4444
20250318,103000,327567554,1615,1615,1615,1615,4
20250318,102900,327561094,1614,1614,1614,1614,1208
20250318,102800,325611382,1614,1614,1614,1614,66
20250318,102700,325504858,1614,1614,1614,1614,3296
20250318,102600,320185114,1615,1614,1615,1614,128
20250318,102500,319978403,1615,1616,1616,1615,2610
20250318,102400,315763228,1616,1615,1616,1615,589
20250318,102300,314811932,1614,1614,1614,1614,8
20250318,102200,314799020,1616,1614,1616,1614,1728
20250318,102100,312008306,1612,1612,1613,1611,8137
20250318,102000,298891520,1612,1614,1614,1612,1340
20250318,101900,296729039,1615,1615,1615,1615,1
20250318,101800,296727424,1613,1613,1614,1613,3518
20250318,101700,291052395,1613,1613,1613,1613,209
20250318,101600,290715278,1613,1612,1613,1610,3121
20250318,101500,285688059,1612,1613,1613,1612,1712
20250318,101400,282927451,1613,1612,1613,1612,53
20250318,101300,282842013,1612,1612,1613,1612,482
20250318,101200,282065025,1612,1612,1612,1612,50
20250318,101100,281984425,1612,1614,1614,1612,2005
20250318,101000,278752355,1614,1614,1614,1614,0
20250318,100900,278752355,1614,1614,1614,1614,1464
20250318,100800,276389459,1615,1615,1615,1615,11
20250318,100700,276371694,1615,1615,1615,1615,7
20250318,100600,276360389,1615,1615,1615,1615,122
20250318,100500,276163359,1612,1612,1612,1612,1200
20250318,100400,274228959,1615,1615,1615,1612,293
20250318,100300,273756601,1615,1615,1615,1615,2
20250318,100200,273753371,1612,1612,1612,1612,1600
20250318,100100,271174171,1616,1616,1616,1616,0
20250318,100000,271174171,1616,1612,1616,1612,504
20250318,095900,270361707,1616,1616,1616,1616,17
20250318,095800,270334235,1616,1616,1616,1616,961
20250318,095700,268781259,1616,1616,1616,1612,15844
20250318,095600,243239955,1617,1612,1617,1612,2106
20250318,095500,239835798,1616,1616,1617,1616,12255
20250318,095400,220029005,1615,1615,1615,1612,11288
20250318,095300,201803119,1615,1615,1615,1615,818
20250318,095200,200482049,1615,1616,1616,1615,930
20250318,095100,198979319,1616,1613,1616,1613,4073
20250318,095000,192403559,1612,1609,1612,1609,389
20250318,094900,191777091,1613,1611,1613,1611,2968
20250318,094800,186992809,1610,1608,1610,1608,3492
20250318,094700,181375321,1608,1609,1609,1608,874
20250318,094600,179969105,1610,1609,1610,1608,33
20250318,094500,179916022,1610,1610,1610,1610,18
20250318,094400,179887042,1610,1610,1610,1608,479
20250318,094300,179116754,1610,1609,1610,1608,1387
20250318,094200,176884941,1610,1610,1610,1610,764
20250318,094100,175654901,1609,1608,1609,1608,2853
20250318,094000,171065784,1608,1609,1610,1608,3579
20250318,093900,165309837,1609,1608,1609,1608,872
20250318,093800,163907199,1607,1608,1608,1606,11664
20250318,093700,145160688,1608,1608,1608,1607,117
20250318,093600,144972605,1607,1609,1609,1607,4461
20250318,093500,137800203,1609,1610,1610,1609,658
20250318,093400,136741477,1609,1609,1609,1609,571
20250318,093300,135822738,1611,1608,1611,1608,16
20250318,093200,135796968,1608,1610,1610,1608,6669
20250318,093100,125065712,1610,1610,1610,1610,380
20250318,093000,124453912,1610,1610,1610,1610,150
20250318,092900,124212412,1610,1610,1610,1610,1104
20250318,092800,122434972,1610,1610,1610,1610,37
20250318,092700,122375402,1610,1610,1610,1610,175
20250318,092600,122093652,1610,1611,1611,1610,714
20250318,092500,120944048,1611,1611,1611,1611,18
20250318,092400,120915050,1611,1611,1611,1608,673
20250318,092300,119832347,1611,1609,1611,1609,2104
20250318,092200,116446805,1609,1611,1612,1609,1292
20250318,092100,114366938,1612,1612,1612,1611,81
20250318,092000,114236371,1612,1612,1612,1612,274
20250318,091900,113794683,1612,1612,1612,1612,755
20250318,091800,112577623,1612,1612,1612,1612,1294
20250318,091700,110491695,1611,1610,1611,1610,2497
20250318,091600,106469414,1611,1612,1612,1611,2427
20250318,091500,102558390,1613,1611,1613,1611,793
20250318,091400,101280124,1611,1610,1612,1608,8543
20250318,091300,87534543,1611,1611,1613,1611,1417
20250318,091200,85251386,1613,1612,1613,1612,8
20250318,091100,85238483,1613,1615,1615,1606,6227
20250318,091000,75233610,1612,1613,1615,1612,1050
20250318,090900,73540662,1608,1608,1615,1608,3457
20250318,090800,67977422,1609,1606,1609,1606,1844
20250318,090700,65015934,1609,1608,1609,1606,9396
20250318,090600,49909999,1609,1610,1611,1609,7956
20250318,090500,37106856,1611,1611,1611,1610,1847
20250318,090400,34131743,1615,1616,1616,1611,3034
20250318,090300,29241721,1616,1616,1617,1616,5004
20250318,090200,21153228,1616,1617,1617,1609,4368
20250318,090100,14097496,1612,1617,1619,1612,4485
20250318,090000,6853212,1619,1619,1619,1615,4233
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 204500 1621434321 1630 1630 1630 1630 16335
3 20250318 204400 1621434321 1630 1630 1630 1630 0
4 20250318 204300 1621434321 1630 1630 1630 1630 0
5 20250318 204200 1621434321 1630 1630 1630 1630 0
6 20250318 204100 1621434321 1630 1630 1630 1630 0
7 20250318 204000 1621434321 1630 1630 1630 1630 0
8 20250318 203900 1621434321 1630 1630 1630 1630 0
9 20250318 203800 1621434321 1630 1630 1630 1630 0
10 20250318 203700 1621434321 1630 1630 1630 1630 0
11 20250318 203600 1621434321 1630 1630 1630 1630 0
12 20250318 203500 1621434321 1630 1630 1630 1630 0
13 20250318 203400 1621434321 1630 1630 1630 1630 0
14 20250318 203300 1621434321 1630 1630 1630 1630 0
15 20250318 203200 1621434321 1630 1630 1630 1630 0
16 20250318 203100 1621434321 1630 1630 1630 1630 0
17 20250318 203000 1621434321 1630 1630 1630 1630 0
18 20250318 202900 1621434321 1630 1630 1630 1630 0
19 20250318 202800 1621434321 1630 1630 1630 1630 0
20 20250318 202700 1621434321 1630 1630 1630 1630 0
21 20250318 202600 1621434321 1630 1630 1630 1630 0
22 20250318 202500 1621434321 1630 1630 1630 1630 0
23 20250318 202400 1621434321 1630 1630 1630 1630 0
24 20250318 202300 1621434321 1630 1630 1630 1630 0
25 20250318 202200 1621434321 1630 1630 1630 1630 0
26 20250318 202100 1621434321 1630 1630 1630 1630 0
27 20250318 202000 1621434321 1630 1630 1630 1630 0
28 20250318 201900 1621434321 1630 1630 1630 1630 0
29 20250318 201800 1621434321 1630 1630 1630 1630 0
30 20250318 201700 1621434321 1630 1630 1630 1630 0
31 20250318 201600 1621434321 1630 1630 1630 1630 0
32 20250318 201500 1621434321 1630 1630 1630 1630 16335
33 20250318 201400 1621434321 1630 1630 1630 1630 0
34 20250318 201300 1621434321 1630 1630 1630 1630 0
35 20250318 201200 1621434321 1630 1630 1630 1630 0
36 20250318 201100 1621434321 1630 1630 1630 1630 0
37 20250318 201000 1621434321 1630 1630 1630 1630 0
38 20250318 200900 1621434321 1630 1630 1630 1630 0
39 20250318 200800 1621434321 1630 1630 1630 1630 0
40 20250318 200700 1621434321 1630 1630 1630 1630 0
41 20250318 200600 1621434321 1630 1630 1630 1630 0
42 20250318 200500 1621434321 1630 1630 1630 1630 0
43 20250318 200400 1621434321 1630 1630 1630 1630 0
44 20250318 200300 1621434321 1630 1630 1630 1630 0
45 20250318 200200 1621434321 1630 1630 1630 1630 0
46 20250318 200100 1621434321 1630 1630 1630 1630 0
47 20250318 200000 1621434321 1630 1630 1630 1630 0
48 20250318 195900 1621434321 1630 1630 1630 1630 0
49 20250318 195800 1621434321 1630 1630 1630 1630 0
50 20250318 195700 1621434321 1630 1630 1630 1630 0
51 20250318 195600 1621434321 1630 1630 1630 1630 0
52 20250318 195500 1621434321 1630 1630 1630 1630 0
53 20250318 195400 1621434321 1630 1630 1630 1630 0
54 20250318 195300 1621434321 1630 1630 1630 1630 0
55 20250318 195200 1621434321 1630 1630 1630 1630 0
56 20250318 195100 1621434321 1630 1630 1630 1630 0
57 20250318 195000 1621434321 1630 1630 1630 1630 0
58 20250318 194900 1621434321 1630 1630 1630 1630 0
59 20250318 194800 1621434321 1630 1630 1630 1630 0
60 20250318 194700 1621434321 1630 1630 1630 1630 0
61 20250318 194600 1621434321 1630 1630 1630 1630 0
62 20250318 194500 1621434321 1630 1630 1630 1630 16335
63 20250318 194400 1621434321 1630 1630 1630 1630 0
64 20250318 194300 1621434321 1630 1630 1630 1630 0
65 20250318 194200 1621434321 1630 1630 1630 1630 0
66 20250318 194100 1621434321 1630 1630 1630 1630 0
67 20250318 194000 1621434321 1630 1630 1630 1630 0
68 20250318 193900 1621434321 1630 1630 1630 1630 0
69 20250318 193800 1621434321 1630 1630 1630 1630 0
70 20250318 193700 1621434321 1630 1630 1630 1630 0
71 20250318 193600 1621434321 1630 1630 1630 1630 0
72 20250318 193500 1621434321 1630 1630 1630 1630 0
73 20250318 193400 1621434321 1630 1630 1630 1630 0
74 20250318 193300 1621434321 1630 1630 1630 1630 0
75 20250318 193200 1621434321 1630 1630 1630 1630 0
76 20250318 193100 1621434321 1630 1630 1630 1630 0
77 20250318 193000 1621434321 1630 1630 1630 1630 0
78 20250318 192900 1621434321 1630 1630 1630 1630 0
79 20250318 192800 1621434321 1630 1630 1630 1630 0
80 20250318 192700 1621434321 1630 1630 1630 1630 0
81 20250318 192600 1621434321 1630 1630 1630 1630 0
82 20250318 192500 1621434321 1630 1630 1630 1630 0
83 20250318 192400 1621434321 1630 1630 1630 1630 0
84 20250318 192300 1621434321 1630 1630 1630 1630 0
85 20250318 192200 1621434321 1630 1630 1630 1630 0
86 20250318 192100 1621434321 1630 1630 1630 1630 0
87 20250318 192000 1621434321 1630 1630 1630 1630 0
88 20250318 191900 1621434321 1630 1630 1630 1630 0
89 20250318 191800 1621434321 1630 1630 1630 1630 0
90 20250318 191700 1621434321 1630 1630 1630 1630 0
91 20250318 191600 1621434321 1630 1630 1630 1630 0
92 20250318 191500 1621434321 1630 1630 1630 1630 16335
93 20250318 191400 1621434321 1630 1630 1630 1630 0
94 20250318 191300 1621434321 1630 1630 1630 1630 0
95 20250318 191200 1621434321 1630 1630 1630 1630 0
96 20250318 191100 1621434321 1630 1630 1630 1630 0
97 20250318 191000 1621434321 1630 1630 1630 1630 0
98 20250318 190900 1621434321 1630 1630 1630 1630 0
99 20250318 190800 1621434321 1630 1630 1630 1630 0
100 20250318 190700 1621434321 1630 1630 1630 1630 0
101 20250318 190600 1621434321 1630 1630 1630 1630 0
102 20250318 190500 1621434321 1630 1630 1630 1630 0
103 20250318 190400 1621434321 1630 1630 1630 1630 0
104 20250318 190300 1621434321 1630 1630 1630 1630 0
105 20250318 190200 1621434321 1630 1630 1630 1630 0
106 20250318 190100 1621434321 1630 1630 1630 1630 0
107 20250318 190000 1621434321 1630 1630 1630 1630 0
108 20250318 185900 1621434321 1630 1630 1630 1630 0
109 20250318 185800 1621434321 1630 1630 1630 1630 0
110 20250318 185700 1621434321 1630 1630 1630 1630 0
111 20250318 185600 1621434321 1630 1630 1630 1630 0
112 20250318 185500 1621434321 1630 1630 1630 1630 0
113 20250318 185400 1621434321 1630 1630 1630 1630 0
114 20250318 185300 1621434321 1630 1630 1630 1630 0
115 20250318 185200 1621434321 1630 1630 1630 1630 0
116 20250318 185100 1621434321 1630 1630 1630 1630 0
117 20250318 185000 1621434321 1630 1630 1630 1630 0
118 20250318 184900 1621434321 1630 1630 1630 1630 0
119 20250318 184800 1621434321 1630 1630 1630 1630 0
120 20250318 184700 1621434321 1630 1630 1630 1630 0
121 20250318 184600 1621434321 1630 1630 1630 1630 0
122 20250318 184500 1621434321 1630 1630 1630 1630 16335
123 20250318 184400 1621434321 1630 1630 1630 1630 0
124 20250318 184300 1621434321 1630 1630 1630 1630 0
125 20250318 184200 1621434321 1630 1630 1630 1630 0
126 20250318 184100 1621434321 1630 1630 1630 1630 0
127 20250318 184000 1621434321 1630 1630 1630 1630 0
128 20250318 183900 1621434321 1630 1630 1630 1630 0
129 20250318 183800 1621434321 1630 1630 1630 1630 0
130 20250318 183700 1621434321 1630 1630 1630 1630 0
131 20250318 183600 1621434321 1630 1630 1630 1630 0
132 20250318 183500 1621434321 1630 1630 1630 1630 0
133 20250318 183400 1621434321 1630 1630 1630 1630 0
134 20250318 183300 1621434321 1630 1630 1630 1630 0
135 20250318 183200 1621434321 1630 1630 1630 1630 0
136 20250318 183100 1621434321 1630 1630 1630 1630 0
137 20250318 183000 1621434321 1630 1630 1630 1630 0
138 20250318 182900 1621434321 1630 1630 1630 1630 0
139 20250318 182800 1621434321 1630 1630 1630 1630 0
140 20250318 182700 1621434321 1630 1630 1630 1630 0
141 20250318 182600 1621434321 1630 1630 1630 1630 0
142 20250318 182500 1621434321 1630 1630 1630 1630 0
143 20250318 182400 1621434321 1630 1630 1630 1630 0
144 20250318 182300 1621434321 1630 1630 1630 1630 0
145 20250318 182200 1621434321 1630 1630 1630 1630 0
146 20250318 182100 1621434321 1630 1630 1630 1630 0
147 20250318 182000 1621434321 1630 1630 1630 1630 0
148 20250318 181900 1621434321 1630 1630 1630 1630 0
149 20250318 181800 1621434321 1630 1630 1630 1630 0
150 20250318 181700 1621434321 1630 1630 1630 1630 0
151 20250318 181600 1621434321 1630 1630 1630 1630 0
152 20250318 181500 1621434321 1630 1630 1630 1630 16335
153 20250318 181400 1621434321 1630 1630 1630 1630 0
154 20250318 181300 1621434321 1630 1630 1630 1630 0
155 20250318 181200 1621434321 1630 1630 1630 1630 0
156 20250318 181100 1621434321 1630 1630 1630 1630 0
157 20250318 181000 1621434321 1630 1630 1630 1630 0
158 20250318 180900 1621434321 1630 1630 1630 1630 0
159 20250318 180800 1621434321 1630 1630 1630 1630 0
160 20250318 180700 1621434321 1630 1630 1630 1630 0
161 20250318 180600 1621434321 1630 1630 1630 1630 0
162 20250318 180500 1621434321 1630 1630 1630 1630 0
163 20250318 180400 1621434321 1630 1630 1630 1630 0
164 20250318 180300 1621434321 1630 1630 1630 1630 0
165 20250318 180200 1621434321 1630 1630 1630 1630 0
166 20250318 180100 1621434321 1630 1630 1630 1630 0
167 20250318 180000 1621434321 1630 1630 1630 1630 0
168 20250318 175900 1621434321 1630 1630 1630 1630 0
169 20250318 175800 1621434321 1630 1630 1630 1630 0
170 20250318 175700 1621434321 1630 1630 1630 1630 0
171 20250318 175600 1621434321 1630 1630 1630 1630 0
172 20250318 175500 1621434321 1630 1630 1630 1630 0
173 20250318 175400 1621434321 1630 1630 1630 1630 0
174 20250318 175300 1621434321 1630 1630 1630 1630 0
175 20250318 175200 1621434321 1630 1630 1630 1630 0
176 20250318 175100 1621434321 1630 1630 1630 1630 0
177 20250318 175000 1621434321 1630 1630 1630 1630 0
178 20250318 174900 1621434321 1630 1630 1630 1630 0
179 20250318 174800 1621434321 1630 1630 1630 1630 0
180 20250318 174700 1621434321 1630 1630 1630 1630 0
181 20250318 174600 1621434321 1630 1630 1630 1630 0
182 20250318 174500 1621434321 1630 1630 1630 1630 16335
183 20250318 174400 1621434321 1630 1630 1630 1630 0
184 20250318 174300 1621434321 1630 1630 1630 1630 0
185 20250318 174200 1621434321 1630 1630 1630 1630 0
186 20250318 174100 1621434321 1630 1630 1630 1630 0
187 20250318 174000 1621434321 1630 1630 1630 1630 0
188 20250318 173900 1621434321 1630 1630 1630 1630 0
189 20250318 173800 1621434321 1630 1630 1630 1630 0
190 20250318 173700 1621434321 1630 1630 1630 1630 0
191 20250318 173600 1621434321 1630 1630 1630 1630 0
192 20250318 173500 1621434321 1630 1630 1630 1630 0
193 20250318 173400 1621434321 1630 1630 1630 1630 0
194 20250318 173300 1621434321 1630 1630 1630 1630 0
195 20250318 173200 1621434321 1630 1630 1630 1630 0
196 20250318 173100 1621434321 1630 1630 1630 1630 0
197 20250318 173000 1621434321 1630 1630 1630 1630 0
198 20250318 172900 1621434321 1630 1630 1630 1630 0
199 20250318 172800 1621434321 1630 1630 1630 1630 0
200 20250318 172700 1621434321 1630 1630 1630 1630 0
201 20250318 172600 1621434321 1630 1630 1630 1630 0
202 20250318 172500 1621434321 1630 1630 1630 1630 0
203 20250318 172400 1621434321 1630 1630 1630 1630 0
204 20250318 172300 1621434321 1630 1630 1630 1630 0
205 20250318 172200 1621434321 1630 1630 1630 1630 0
206 20250318 172100 1621434321 1630 1630 1630 1630 0
207 20250318 172000 1621434321 1630 1630 1630 1630 0
208 20250318 171900 1621434321 1630 1630 1630 1630 0
209 20250318 171800 1621434321 1630 1630 1630 1630 0
210 20250318 171700 1621434321 1630 1630 1630 1630 0
211 20250318 171600 1621434321 1630 1630 1630 1630 0
212 20250318 171500 1621434321 1630 1630 1630 1630 16335
213 20250318 171400 1621434321 1630 1630 1630 1630 0
214 20250318 171300 1621434321 1630 1630 1630 1630 0
215 20250318 171200 1621434321 1630 1630 1630 1630 0
216 20250318 171100 1621434321 1630 1630 1630 1630 0
217 20250318 171000 1621434321 1630 1630 1630 1630 0
218 20250318 170900 1621434321 1630 1630 1630 1630 0
219 20250318 170800 1621434321 1630 1630 1630 1630 0
220 20250318 170700 1621434321 1630 1630 1630 1630 0
221 20250318 170600 1621434321 1630 1630 1630 1630 0
222 20250318 170500 1621434321 1630 1630 1630 1630 0
223 20250318 170400 1621434321 1630 1630 1630 1630 0
224 20250318 170300 1621434321 1630 1630 1630 1630 0
225 20250318 170200 1621434321 1630 1630 1630 1630 0
226 20250318 170100 1621434321 1630 1630 1630 1630 0
227 20250318 170000 1621434321 1630 1630 1630 1630 0
228 20250318 165900 1621434321 1630 1630 1630 1630 0
229 20250318 165800 1621434321 1630 1630 1630 1630 0
230 20250318 165700 1621434321 1630 1630 1630 1630 0
231 20250318 165600 1621434321 1630 1630 1630 1630 0
232 20250318 165500 1621434321 1630 1630 1630 1630 0
233 20250318 165400 1621434321 1630 1630 1630 1630 0
234 20250318 165300 1621434321 1630 1630 1630 1630 0
235 20250318 165200 1621434321 1630 1630 1630 1630 0
236 20250318 165100 1621434321 1630 1630 1630 1630 0
237 20250318 165000 1621434321 1630 1630 1630 1630 0
238 20250318 164900 1621434321 1630 1630 1630 1630 0
239 20250318 164800 1621434321 1630 1630 1630 1630 0
240 20250318 164700 1621434321 1630 1630 1630 1630 0
241 20250318 164600 1621434321 1630 1630 1630 1630 0
242 20250318 164500 1621434321 1630 1630 1630 1630 16335
243 20250318 164400 1621434321 1630 1630 1630 1630 0
244 20250318 164300 1621434321 1630 1630 1630 1630 0
245 20250318 164200 1621434321 1630 1630 1630 1630 0
246 20250318 164100 1621434321 1630 1630 1630 1630 0
247 20250318 164000 1621434321 1630 1630 1630 1630 0
248 20250318 163900 1621434321 1630 1630 1630 1630 0
249 20250318 163800 1621434321 1630 1630 1630 1630 0
250 20250318 163700 1621434321 1630 1630 1630 1630 0
251 20250318 163600 1621434321 1630 1630 1630 1630 0
252 20250318 163500 1621434321 1630 1630 1630 1630 0
253 20250318 163400 1621434321 1630 1630 1630 1630 0
254 20250318 163300 1621434321 1630 1630 1630 1630 0
255 20250318 163200 1621434321 1630 1630 1630 1630 0
256 20250318 163100 1621434321 1630 1630 1630 1630 0
257 20250318 163000 1621434321 1630 1630 1630 1630 0
258 20250318 162900 1621434321 1630 1630 1630 1630 0
259 20250318 162800 1621434321 1630 1630 1630 1630 0
260 20250318 162700 1621434321 1630 1630 1630 1630 0
261 20250318 162600 1621434321 1630 1630 1630 1630 0
262 20250318 162500 1621434321 1630 1630 1630 1630 0
263 20250318 162400 1621434321 1630 1630 1630 1630 0
264 20250318 162300 1621434321 1630 1630 1630 1630 0
265 20250318 162200 1621434321 1630 1630 1630 1630 0
266 20250318 162100 1621434321 1630 1630 1630 1630 0
267 20250318 162000 1621434321 1630 1630 1630 1630 0
268 20250318 161900 1621434321 1630 1630 1630 1630 0
269 20250318 161800 1621434321 1630 1630 1630 1630 0
270 20250318 161700 1621434321 1630 1630 1630 1630 0
271 20250318 161600 1621434321 1630 1630 1630 1630 0
272 20250318 161500 1621434321 1630 1630 1630 1630 16335
273 20250318 161400 1621434321 1630 1630 1630 1630 0
274 20250318 161300 1621434321 1630 1630 1630 1630 0
275 20250318 161200 1621434321 1630 1630 1630 1630 0
276 20250318 161100 1621434321 1630 1630 1630 1630 0
277 20250318 161000 1621434321 1630 1630 1630 1630 0
278 20250318 160900 1621434321 1630 1630 1630 1630 0
279 20250318 160800 1621434321 1630 1630 1630 1630 0
280 20250318 160700 1621434321 1630 1630 1630 1630 0
281 20250318 160600 1621434321 1630 1630 1630 1630 0
282 20250318 160500 1621434321 1630 1630 1630 1630 0
283 20250318 160400 1621434321 1630 1630 1630 1630 0
284 20250318 160300 1621434321 1630 1630 1630 1630 0
285 20250318 160200 1621434321 1630 1630 1630 1630 0
286 20250318 160100 1621434321 1630 1630 1630 1630 0
287 20250318 160000 1621434321 1630 1630 1630 1630 0
288 20250318 155900 1621434321 1630 1630 1630 1630 0
289 20250318 155800 1621434321 1630 1630 1630 1630 0
290 20250318 155700 1621434321 1630 1630 1630 1630 0
291 20250318 155600 1621434321 1630 1630 1630 1630 0
292 20250318 155500 1621434321 1630 1630 1630 1630 0
293 20250318 155400 1621434321 1630 1630 1630 1630 0
294 20250318 155300 1621434321 1630 1630 1630 1630 0
295 20250318 155200 1621434321 1630 1630 1630 1630 0
296 20250318 155100 1621434321 1630 1630 1630 1630 0
297 20250318 155000 1621434321 1630 1630 1630 1630 0
298 20250318 154900 1621434321 1630 1630 1630 1630 0
299 20250318 154800 1621434321 1630 1630 1630 1630 0
300 20250318 154700 1621434321 1630 1630 1630 1630 0
301 20250318 154600 1621434321 1630 1630 1630 1630 0
302 20250318 154500 1621434321 1630 1630 1630 1630 16335
303 20250318 154400 1621434321 1630 1630 1630 1630 0
304 20250318 154300 1621434321 1630 1630 1630 1630 0
305 20250318 154200 1621434321 1630 1630 1630 1630 0
306 20250318 154100 1621434321 1630 1630 1630 1630 0
307 20250318 154000 1621434321 1630 1630 1630 1630 0
308 20250318 153900 1621434321 1630 1630 1630 1630 0
309 20250318 153800 1621434321 1630 1630 1630 1630 0
310 20250318 153700 1621434321 1630 1630 1630 1630 0
311 20250318 153600 1621434321 1630 1630 1630 1630 0
312 20250318 153500 1621434321 1630 1630 1630 1630 0
313 20250318 153400 1621434321 1630 1630 1630 1630 0
314 20250318 153300 1621434321 1630 1630 1630 1630 0
315 20250318 153200 1621434321 1630 1630 1630 1630 0
316 20250318 153100 1621434321 1630 1630 1630 1630 0
317 20250318 153000 1621434321 1630 1630 1630 1630 16335
318 20250318 152900 1594808271 1631 1631 1631 1631 0
319 20250318 152800 1594808271 1631 1631 1631 1631 0
320 20250318 152700 1594808271 1631 1631 1631 1631 0
321 20250318 152600 1594808271 1631 1631 1631 1631 0
322 20250318 152500 1594808271 1631 1631 1631 1631 0
323 20250318 152400 1594808271 1631 1631 1631 1631 0
324 20250318 152300 1594808271 1631 1631 1631 1631 0
325 20250318 152200 1594808271 1631 1631 1631 1631 0
326 20250318 152100 1594808271 1631 1631 1631 1631 0
327 20250318 152000 1594808271 1631 1631 1631 1631 0
328 20250318 151900 1594808271 1631 1631 1631 1630 2063
329 20250318 151800 1591443874 1634 1631 1634 1630 3850
330 20250318 151700 1585155350 1632 1633 1633 1631 2858
331 20250318 151600 1580488446 1633 1631 1633 1631 5192
332 20250318 151500 1572014298 1631 1630 1631 1630 1739
333 20250318 151400 1569178248 1631 1630 1631 1630 451
334 20250318 151300 1568442669 1631 1631 1631 1631 1762
335 20250318 151200 1565568847 1631 1630 1631 1630 4004
336 20250318 151100 1559038353 1630 1629 1630 1629 4150
337 20250318 151000 1552274166 1629 1629 1629 1629 810
338 20250318 150900 1550954676 1629 1629 1629 1628 986
339 20250318 150800 1549348497 1629 1629 1629 1629 1
340 20250318 150700 1549346868 1629 1629 1629 1629 1105
341 20250318 150600 1547546823 1630 1629 1630 1629 1820
342 20250318 150500 1544581923 1629 1629 1631 1629 1617
343 20250318 150400 1541945864 1630 1629 1630 1629 266
344 20250318 150300 1541512546 1630 1629 1630 1629 1416
345 20250318 150200 1539205741 1629 1630 1630 1629 2801
346 20250318 150100 1534641679 1630 1631 1631 1629 2074
347 20250318 150000 1531261985 1630 1630 1631 1630 616
348 20250318 145900 1530257292 1631 1631 1631 1631 2000
349 20250318 145800 1526995292 1631 1631 1631 1628 205
350 20250318 145700 1526660940 1632 1627 1632 1627 6227
351 20250318 145600 1516527718 1626 1627 1627 1626 4000
352 20250318 145500 1510019723 1627 1628 1628 1627 4106
353 20250318 145400 1503339260 1628 1627 1628 1627 6001
354 20250318 145300 1493575632 1628 1628 1628 1627 414
355 20250318 145200 1492901840 1628 1630 1630 1628 4000
356 20250318 145100 1486388388 1628 1628 1633 1627 7943
357 20250318 145000 1473457070 1628 1627 1628 1627 2267
358 20250318 144900 1469766395 1627 1626 1627 1626 5784
359 20250318 144800 1460356611 1626 1630 1630 1626 1549
360 20250318 144700 1457836386 1634 1634 1634 1634 3014
361 20250318 144600 1452911510 1634 1630 1634 1627 17389
362 20250318 144500 1424600386 1628 1634 1634 1628 21981
363 20250318 144400 1388792040 1634 1634 1635 1634 2357
364 20250318 144300 1384940582 1635 1635 1635 1634 534
365 20250318 144200 1384067725 1635 1635 1635 1635 244
366 20250318 144100 1383668785 1635 1634 1635 1634 963
367 20250318 144000 1382094621 1634 1634 1634 1634 301
368 20250318 143900 1381602787 1634 1632 1634 1632 111
369 20250318 143800 1381421418 1632 1632 1632 1632 8
370 20250318 143700 1381408362 1633 1635 1635 1633 26
371 20250318 143600 1381365854 1634 1634 1634 1634 0
372 20250318 143500 1381365854 1634 1633 1634 1633 724
373 20250318 143400 1380183544 1633 1633 1633 1633 150
374 20250318 143300 1379938594 1630 1633 1633 1629 2623
375 20250318 143200 1375663811 1631 1631 1633 1631 1241
376 20250318 143100 1373639738 1631 1630 1633 1630 41
377 20250318 143000 1373572806 1630 1630 1630 1630 821
378 20250318 142900 1372234576 1630 1633 1633 1630 962
379 20250318 142800 1370665803 1631 1632 1632 1631 2030
380 20250318 142700 1367353843 1632 1632 1632 1632 1028
381 20250318 142600 1365676147 1633 1632 1633 1632 1306
382 20250318 142500 1363544565 1632 1633 1633 1632 688
383 20250318 142400 1362421444 1632 1633 1633 1632 3295
384 20250318 142300 1357040903 1633 1633 1633 1633 32
385 20250318 142200 1356988647 1633 1633 1633 1632 933
386 20250318 142100 1355465068 1633 1635 1635 1633 1820
387 20250318 142000 1352491456 1635 1634 1636 1634 3162
388 20250318 141900 1347321509 1634 1636 1636 1634 4624
389 20250318 141800 1339759764 1636 1636 1636 1636 1006
390 20250318 141700 1338113948 1636 1636 1637 1636 5401
391 20250318 141600 1329277896 1637 1637 1637 1637 62
392 20250318 141500 1329176402 1637 1636 1637 1636 269
393 20250318 141400 1328736199 1637 1637 1637 1637 1
394 20250318 141300 1328734562 1636 1637 1637 1636 957
395 20250318 141200 1327168610 1637 1637 1637 1637 660
396 20250318 141100 1326088190 1637 1637 1637 1637 200
397 20250318 141000 1325760790 1637 1637 1637 1637 852
398 20250318 140900 1324366066 1637 1638 1639 1637 2667
399 20250318 140800 1319995585 1638 1636 1638 1636 714
400 20250318 140700 1318826127 1636 1638 1638 1636 5300
401 20250318 140600 1310152315 1637 1638 1638 1637 332
402 20250318 140500 1309608524 1639 1638 1639 1638 2245
403 20250318 140400 1305930609 1639 1638 1639 1638 332
404 20250318 140300 1305386661 1638 1638 1638 1638 1392
405 20250318 140200 1303106565 1638 1639 1639 1638 2305
406 20250318 140100 1299329675 1639 1639 1639 1639 179
407 20250318 140000 1299036294 1639 1639 1639 1639 183
408 20250318 135900 1298736357 1638 1638 1638 1638 1865
409 20250318 135800 1295681487 1638 1638 1638 1638 504
410 20250318 135700 1294855935 1639 1639 1639 1639 1555
411 20250318 135600 1292307290 1639 1639 1639 1638 1102
412 20250318 135500 1290502212 1638 1638 1639 1638 957
413 20250318 135400 1288934400 1638 1638 1638 1637 1990
414 20250318 135300 1285675280 1638 1637 1638 1637 259
415 20250318 135200 1285251242 1637 1637 1637 1636 3265
416 20250318 135100 1279906438 1637 1637 1637 1637 63
417 20250318 135000 1279803307 1637 1638 1638 1637 1970
418 20250318 134900 1276576561 1638 1638 1638 1638 1
419 20250318 134800 1276574923 1638 1638 1638 1638 1005
420 20250318 134700 1274928733 1638 1639 1639 1638 511
421 20250318 134600 1274091665 1638 1637 1638 1637 274
422 20250318 134500 1273643027 1637 1639 1639 1637 3829
423 20250318 134400 1267374826 1639 1640 1641 1639 4745
424 20250318 134300 1259594209 1641 1641 1641 1640 5036
425 20250318 134200 1251333356 1641 1642 1642 1641 800
426 20250318 134100 1250020436 1641 1642 1642 1641 1177
427 20250318 134000 1248088152 1642 1643 1643 1641 2553
428 20250318 133900 1243897536 1643 1644 1644 1643 7993
429 20250318 133800 1230761035 1644 1644 1644 1644 3295
430 20250318 133700 1225344055 1644 1644 1645 1644 1710
431 20250318 133600 1222531514 1645 1644 1645 1643 5184
432 20250318 133500 1214008610 1643 1643 1643 1643 1842
433 20250318 133400 1210982204 1642 1642 1642 1641 1878
434 20250318 133300 1207899176 1641 1641 1641 1641 1970
435 20250318 133200 1204666406 1641 1642 1642 1641 240
436 20250318 133100 1204272395 1642 1643 1643 1642 2741
437 20250318 133000 1199770103 1644 1644 1644 1643 3569
438 20250318 132900 1193903406 1644 1645 1645 1643 7401
439 20250318 132800 1181738916 1644 1643 1644 1643 2724
440 20250318 132700 1177260670 1645 1641 1645 1641 18905
441 20250318 132600 1146196993 1641 1641 1641 1641 1511
442 20250318 132500 1143717442 1641 1641 1641 1641 1279
443 20250318 132400 1141618603 1641 1638 1641 1638 22243
444 20250318 132300 1105140788 1639 1638 1640 1638 7543
445 20250318 132200 1092775804 1636 1634 1638 1634 10802
446 20250318 132100 1075099063 1636 1630 1636 1630 2600
447 20250318 132000 1070849116 1630 1634 1634 1630 12313
448 20250318 131900 1050764527 1632 1632 1632 1632 229
449 20250318 131800 1050390799 1632 1634 1635 1632 4221
450 20250318 131700 1043497807 1634 1634 1634 1634 128
451 20250318 131600 1043288655 1634 1635 1635 1634 2321
452 20250318 131500 1039495449 1635 1635 1635 1635 516
453 20250318 131400 1038651789 1635 1635 1635 1635 1517
454 20250318 131300 1036171494 1635 1635 1635 1634 1055
455 20250318 131200 1034447184 1635 1635 1635 1635 200
456 20250318 131100 1034120184 1635 1633 1635 1633 551
457 20250318 131000 1033220299 1633 1633 1633 1633 0
458 20250318 130900 1033220299 1633 1637 1637 1633 1546
459 20250318 130800 1030693433 1637 1637 1637 1634 1545
460 20250318 130700 1028166152 1637 1636 1637 1636 541
461 20250318 130600 1027280545 1637 1636 1638 1636 2899
462 20250318 130500 1022534908 1635 1634 1635 1634 13547
463 20250318 130400 1000399106 1634 1636 1636 1634 8385
464 20250318 130300 986689954 1637 1639 1640 1637 3842
465 20250318 130200 980395553 1640 1639 1641 1638 4768
466 20250318 130100 972577468 1638 1639 1640 1638 8507
467 20250318 130000 958633263 1638 1638 1640 1637 2814
468 20250318 125900 954023818 1638 1639 1640 1637 46035
469 20250318 125800 878580340 1639 1636 1639 1636 10483
470 20250318 125700 861408255 1635 1636 1636 1635 1772
471 20250318 125600 858509504 1636 1631 1636 1631 24172
472 20250318 125500 819019759 1630 1630 1630 1630 50
473 20250318 125400 818938259 1631 1630 1631 1630 2031
474 20250318 125300 815627251 1631 1630 1631 1630 2483
475 20250318 125200 811577698 1630 1632 1632 1629 2777
476 20250318 125100 807049679 1632 1630 1632 1630 4683
477 20250318 125000 799414608 1630 1630 1630 1630 2500
478 20250318 124900 795339608 1630 1630 1630 1630 221
479 20250318 124800 794979378 1630 1629 1630 1629 7769
480 20250318 124700 782317293 1630 1629 1630 1629 490
481 20250318 124600 781518963 1629 1630 1630 1629 2489
482 20250318 124500 777464243 1630 1630 1630 1629 1231
483 20250318 124400 775457813 1630 1630 1630 1630 1462
484 20250318 124300 773074753 1629 1629 1629 1629 6725
485 20250318 124200 762119728 1629 1629 1629 1629 1066
486 20250318 124100 760383214 1629 1628 1629 1628 390
487 20250318 124000 759748286 1628 1628 1628 1628 4
488 20250318 123900 759741774 1628 1629 1629 1628 126
489 20250318 123800 759536523 1629 1629 1629 1628 2062
490 20250318 123700 756179575 1628 1629 1629 1628 23
491 20250318 123600 756142123 1628 1629 1629 1628 1123
492 20250318 123500 754313761 1628 1628 1629 1628 1796
493 20250318 123400 751388373 1629 1629 1629 1628 1725
494 20250318 123300 748579196 1629 1629 1629 1628 1888
495 20250318 123200 745503827 1629 1629 1629 1629 628
496 20250318 123100 744480815 1628 1628 1628 1628 1989
497 20250318 123000 741242723 1629 1629 1629 1628 5450
498 20250318 122900 732369951 1629 1629 1629 1629 2406
499 20250318 122800 728450577 1629 1628 1629 1628 1635
500 20250318 122700 725788534 1629 1629 1629 1628 598
501 20250318 122600 724814942 1629 1629 1629 1628 2131
502 20250318 122500 721343743 1629 1629 1629 1628 1308
503 20250318 122400 719214023 1629 1628 1629 1628 16612
504 20250318 122300 692153375 1629 1628 1629 1628 1243
505 20250318 122200 690129528 1629 1629 1629 1628 242
506 20250318 122100 689735335 1628 1629 1629 1628 1738
507 20250318 122000 686905147 1629 1628 1629 1628 2501
508 20250318 121900 682832018 1628 1628 1629 1628 9803
509 20250318 121800 666871826 1627 1628 1628 1627 1186
510 20250318 121700 664942106 1628 1627 1628 1626 3393
511 20250318 121600 659421483 1627 1626 1627 1626 154
512 20250318 121500 659170935 1626 1627 1627 1624 7147
513 20250318 121400 647556920 1627 1626 1627 1626 3957
514 20250318 121300 641122548 1626 1626 1626 1626 112
515 20250318 121200 640940436 1626 1626 1626 1626 132
516 20250318 121100 640725804 1626 1625 1626 1625 749
517 20250318 121000 639508425 1625 1626 1626 1625 1284
518 20250318 120900 637421441 1625 1626 1626 1625 14
519 20250318 120800 637398683 1625 1625 1625 1625 1584
520 20250318 120700 634824683 1625 1625 1625 1625 104
521 20250318 120600 634655683 1625 1625 1625 1625 0
522 20250318 120500 634655683 1625 1625 1625 1625 1402
523 20250318 120400 632377433 1626 1626 1626 1625 124
524 20250318 120300 632175810 1626 1626 1626 1626 31
525 20250318 120200 632125404 1626 1625 1626 1625 1429
526 20250318 120100 629803160 1626 1626 1626 1626 2017
527 20250318 120000 626523518 1626 1626 1627 1626 3126
528 20250318 115900 621440128 1626 1626 1626 1626 1704
529 20250318 115800 618669424 1625 1626 1626 1625 634
530 20250318 115700 617638550 1626 1626 1626 1626 5
531 20250318 115600 617630420 1623 1624 1626 1623 10597
532 20250318 115500 600413005 1623 1624 1624 1623 291
533 20250318 115400 599940711 1624 1624 1624 1624 2041
534 20250318 115300 596626127 1623 1623 1623 1623 37
535 20250318 115200 596566076 1624 1623 1624 1623 24
536 20250318 115100 596527120 1624 1622 1624 1622 352
537 20250318 115000 595955560 1623 1623 1623 1623 1
538 20250318 114900 595953937 1623 1624 1624 1623 2541
539 20250318 114800 591827559 1624 1624 1624 1624 286
540 20250318 114700 591363095 1624 1624 1624 1624 1645
541 20250318 114600 588691615 1624 1624 1624 1624 100
542 20250318 114500 588529215 1624 1622 1624 1622 3694
543 20250318 114400 582531489 1623 1623 1623 1623 376
544 20250318 114300 581921241 1621 1622 1623 1621 326
545 20250318 114200 581392245 1623 1619 1623 1619 44
546 20250318 114100 581320913 1619 1623 1624 1619 3234
547 20250318 114000 576074275 1624 1624 1624 1623 12
548 20250318 113900 576054788 1624 1623 1624 1623 1084
549 20250318 113800 574294606 1623 1622 1623 1622 518
550 20250318 113700 573454392 1622 1624 1624 1622 638
551 20250318 113600 572419300 1624 1621 1624 1620 2043
552 20250318 113500 569108730 1622 1624 1624 1622 1874
553 20250318 113400 566065863 1624 1625 1625 1624 1596
554 20250318 113300 563473958 1624 1625 1625 1624 2232
555 20250318 113200 559847958 1625 1623 1625 1623 17798
556 20250318 113100 530951108 1623 1622 1623 1621 8573
557 20250318 113000 517044430 1622 1621 1622 1621 320
558 20250318 112900 516525590 1622 1621 1622 1621 1710
559 20250318 112800 513752267 1621 1620 1621 1620 3908
560 20250318 112700 507417699 1621 1620 1621 1620 1568
561 20250318 112600 504877538 1620 1620 1620 1620 0
562 20250318 112500 504877538 1620 1620 1620 1620 169
563 20250318 112400 504603758 1620 1620 1620 1620 18
564 20250318 112300 504574598 1620 1620 1620 1620 124
565 20250318 112200 504373718 1619 1619 1619 1619 0
566 20250318 112100 504373718 1619 1620 1620 1619 13752
567 20250318 112000 482108478 1621 1620 1621 1620 2855
568 20250318 111900 477480910 1621 1621 1621 1620 43
569 20250318 111800 477411227 1621 1620 1621 1619 4189
570 20250318 111700 470627333 1620 1619 1620 1619 2764
571 20250318 111600 466151847 1618 1618 1618 1618 544
572 20250318 111500 465271655 1617 1617 1617 1617 95
573 20250318 111400 465118040 1617 1618 1619 1617 1209
574 20250318 111300 463162396 1617 1618 1618 1617 791
575 20250318 111200 461882758 1620 1618 1620 1618 404
576 20250318 111100 461229078 1618 1619 1620 1618 352
577 20250318 111000 460659236 1619 1620 1620 1619 748
578 20250318 110900 459448144 1621 1621 1621 1620 3471
579 20250318 110800 453822804 1620 1620 1620 1620 1655
580 20250318 110700 451141704 1620 1621 1621 1620 11
581 20250318 110600 451123874 1620 1621 1621 1620 118
582 20250318 110500 450932696 1620 1621 1621 1620 4542
583 20250318 110400 443570342 1621 1621 1621 1620 342
584 20250318 110300 443016061 1621 1621 1621 1620 2146
585 20250318 110200 439539534 1621 1621 1621 1620 4264
586 20250318 110100 432629691 1621 1618 1621 1618 14616
587 20250318 110000 408953377 1618 1618 1619 1618 2544
588 20250318 105900 404836288 1618 1618 1618 1618 201
589 20250318 105800 404511070 1618 1618 1618 1618 355
590 20250318 105700 403936680 1618 1618 1618 1618 10
591 20250318 105600 403920500 1617 1617 1618 1617 6
592 20250318 105500 403910797 1617 1617 1617 1617 300
593 20250318 105400 403425697 1618 1618 1618 1617 948
594 20250318 105300 401892352 1619 1619 1619 1619 5
595 20250318 105200 401884257 1619 1618 1619 1618 878
596 20250318 105100 400463652 1618 1618 1618 1618 3
597 20250318 105000 400458798 1619 1617 1619 1616 242
598 20250318 104900 400067708 1616 1619 1619 1616 2813
599 20250318 104800 395517955 1619 1619 1619 1619 402
600 20250318 104700 394867117 1618 1618 1618 1618 645
601 20250318 104600 393823507 1618 1618 1618 1618 950
602 20250318 104500 392286407 1619 1619 1619 1618 1017
603 20250318 104400 390639899 1618 1619 1619 1618 2928
604 20250318 104300 385901528 1619 1618 1619 1618 831
605 20250318 104200 384556904 1619 1619 1619 1618 924
606 20250318 104100 383061742 1619 1619 1619 1619 976
607 20250318 104000 381481598 1618 1619 1619 1618 1034
608 20250318 103900 379808103 1619 1618 1619 1618 1020
609 20250318 103800 378156728 1619 1619 1619 1619 732
610 20250318 103700 376971620 1618 1619 1619 1618 569
611 20250318 103600 376050412 1619 1618 1619 1618 1626
612 20250318 103500 373417919 1618 1618 1618 1618 4
613 20250318 103400 373411447 1619 1620 1620 1617 3325
614 20250318 103300 368030323 1620 1616 1620 1616 9255
615 20250318 103200 353048898 1616 1617 1619 1615 11313
616 20250318 103100 334749198 1617 1615 1617 1615 4444
617 20250318 103000 327567554 1615 1615 1615 1615 4
618 20250318 102900 327561094 1614 1614 1614 1614 1208
619 20250318 102800 325611382 1614 1614 1614 1614 66
620 20250318 102700 325504858 1614 1614 1614 1614 3296
621 20250318 102600 320185114 1615 1614 1615 1614 128
622 20250318 102500 319978403 1615 1616 1616 1615 2610
623 20250318 102400 315763228 1616 1615 1616 1615 589
624 20250318 102300 314811932 1614 1614 1614 1614 8
625 20250318 102200 314799020 1616 1614 1616 1614 1728
626 20250318 102100 312008306 1612 1612 1613 1611 8137
627 20250318 102000 298891520 1612 1614 1614 1612 1340
628 20250318 101900 296729039 1615 1615 1615 1615 1
629 20250318 101800 296727424 1613 1613 1614 1613 3518
630 20250318 101700 291052395 1613 1613 1613 1613 209
631 20250318 101600 290715278 1613 1612 1613 1610 3121
632 20250318 101500 285688059 1612 1613 1613 1612 1712
633 20250318 101400 282927451 1613 1612 1613 1612 53
634 20250318 101300 282842013 1612 1612 1613 1612 482
635 20250318 101200 282065025 1612 1612 1612 1612 50
636 20250318 101100 281984425 1612 1614 1614 1612 2005
637 20250318 101000 278752355 1614 1614 1614 1614 0
638 20250318 100900 278752355 1614 1614 1614 1614 1464
639 20250318 100800 276389459 1615 1615 1615 1615 11
640 20250318 100700 276371694 1615 1615 1615 1615 7
641 20250318 100600 276360389 1615 1615 1615 1615 122
642 20250318 100500 276163359 1612 1612 1612 1612 1200
643 20250318 100400 274228959 1615 1615 1615 1612 293
644 20250318 100300 273756601 1615 1615 1615 1615 2
645 20250318 100200 273753371 1612 1612 1612 1612 1600
646 20250318 100100 271174171 1616 1616 1616 1616 0
647 20250318 100000 271174171 1616 1612 1616 1612 504
648 20250318 095900 270361707 1616 1616 1616 1616 17
649 20250318 095800 270334235 1616 1616 1616 1616 961
650 20250318 095700 268781259 1616 1616 1616 1612 15844
651 20250318 095600 243239955 1617 1612 1617 1612 2106
652 20250318 095500 239835798 1616 1616 1617 1616 12255
653 20250318 095400 220029005 1615 1615 1615 1612 11288
654 20250318 095300 201803119 1615 1615 1615 1615 818
655 20250318 095200 200482049 1615 1616 1616 1615 930
656 20250318 095100 198979319 1616 1613 1616 1613 4073
657 20250318 095000 192403559 1612 1609 1612 1609 389
658 20250318 094900 191777091 1613 1611 1613 1611 2968
659 20250318 094800 186992809 1610 1608 1610 1608 3492
660 20250318 094700 181375321 1608 1609 1609 1608 874
661 20250318 094600 179969105 1610 1609 1610 1608 33
662 20250318 094500 179916022 1610 1610 1610 1610 18
663 20250318 094400 179887042 1610 1610 1610 1608 479
664 20250318 094300 179116754 1610 1609 1610 1608 1387
665 20250318 094200 176884941 1610 1610 1610 1610 764
666 20250318 094100 175654901 1609 1608 1609 1608 2853
667 20250318 094000 171065784 1608 1609 1610 1608 3579
668 20250318 093900 165309837 1609 1608 1609 1608 872
669 20250318 093800 163907199 1607 1608 1608 1606 11664
670 20250318 093700 145160688 1608 1608 1608 1607 117
671 20250318 093600 144972605 1607 1609 1609 1607 4461
672 20250318 093500 137800203 1609 1610 1610 1609 658
673 20250318 093400 136741477 1609 1609 1609 1609 571
674 20250318 093300 135822738 1611 1608 1611 1608 16
675 20250318 093200 135796968 1608 1610 1610 1608 6669
676 20250318 093100 125065712 1610 1610 1610 1610 380
677 20250318 093000 124453912 1610 1610 1610 1610 150
678 20250318 092900 124212412 1610 1610 1610 1610 1104
679 20250318 092800 122434972 1610 1610 1610 1610 37
680 20250318 092700 122375402 1610 1610 1610 1610 175
681 20250318 092600 122093652 1610 1611 1611 1610 714
682 20250318 092500 120944048 1611 1611 1611 1611 18
683 20250318 092400 120915050 1611 1611 1611 1608 673
684 20250318 092300 119832347 1611 1609 1611 1609 2104
685 20250318 092200 116446805 1609 1611 1612 1609 1292
686 20250318 092100 114366938 1612 1612 1612 1611 81
687 20250318 092000 114236371 1612 1612 1612 1612 274
688 20250318 091900 113794683 1612 1612 1612 1612 755
689 20250318 091800 112577623 1612 1612 1612 1612 1294
690 20250318 091700 110491695 1611 1610 1611 1610 2497
691 20250318 091600 106469414 1611 1612 1612 1611 2427
692 20250318 091500 102558390 1613 1611 1613 1611 793
693 20250318 091400 101280124 1611 1610 1612 1608 8543
694 20250318 091300 87534543 1611 1611 1613 1611 1417
695 20250318 091200 85251386 1613 1612 1613 1612 8
696 20250318 091100 85238483 1613 1615 1615 1606 6227
697 20250318 091000 75233610 1612 1613 1615 1612 1050
698 20250318 090900 73540662 1608 1608 1615 1608 3457
699 20250318 090800 67977422 1609 1606 1609 1606 1844
700 20250318 090700 65015934 1609 1608 1609 1606 9396
701 20250318 090600 49909999 1609 1610 1611 1609 7956
702 20250318 090500 37106856 1611 1611 1611 1610 1847
703 20250318 090400 34131743 1615 1616 1616 1611 3034
704 20250318 090300 29241721 1616 1616 1617 1616 5004
705 20250318 090200 21153228 1616 1617 1617 1609 4368
706 20250318 090100 14097496 1612 1617 1619 1612 4485
707 20250318 090000 6853212 1619 1619 1619 1615 4233