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

767
419540/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,767 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,214500,58685902,1600,1600,1600,1600,6269
20250318,214400,58685902,1600,1600,1600,1600,0
20250318,214300,58685902,1600,1600,1600,1600,0
20250318,214200,58685902,1600,1600,1600,1600,0
20250318,214100,58685902,1600,1600,1600,1600,0
20250318,214000,58685902,1600,1600,1600,1600,0
20250318,213900,58685902,1600,1600,1600,1600,0
20250318,213800,58685902,1600,1600,1600,1600,0
20250318,213700,58685902,1600,1600,1600,1600,0
20250318,213600,58685902,1600,1600,1600,1600,0
20250318,213500,58685902,1600,1600,1600,1600,0
20250318,213400,58685902,1600,1600,1600,1600,0
20250318,213300,58685902,1600,1600,1600,1600,0
20250318,213200,58685902,1600,1600,1600,1600,0
20250318,213100,58685902,1600,1600,1600,1600,0
20250318,213000,58685902,1600,1600,1600,1600,0
20250318,212900,58685902,1600,1600,1600,1600,0
20250318,212800,58685902,1600,1600,1600,1600,0
20250318,212700,58685902,1600,1600,1600,1600,0
20250318,212600,58685902,1600,1600,1600,1600,0
20250318,212500,58685902,1600,1600,1600,1600,0
20250318,212400,58685902,1600,1600,1600,1600,0
20250318,212300,58685902,1600,1600,1600,1600,0
20250318,212200,58685902,1600,1600,1600,1600,0
20250318,212100,58685902,1600,1600,1600,1600,0
20250318,212000,58685902,1600,1600,1600,1600,0
20250318,211900,58685902,1600,1600,1600,1600,0
20250318,211800,58685902,1600,1600,1600,1600,0
20250318,211700,58685902,1600,1600,1600,1600,0
20250318,211600,58685902,1600,1600,1600,1600,0
20250318,211500,58685902,1600,1600,1600,1600,6269
20250318,211400,58685902,1600,1600,1600,1600,0
20250318,211300,58685902,1600,1600,1600,1600,0
20250318,211200,58685902,1600,1600,1600,1600,0
20250318,211100,58685902,1600,1600,1600,1600,0
20250318,211000,58685902,1600,1600,1600,1600,0
20250318,210900,58685902,1600,1600,1600,1600,0
20250318,210800,58685902,1600,1600,1600,1600,0
20250318,210700,58685902,1600,1600,1600,1600,0
20250318,210600,58685902,1600,1600,1600,1600,0
20250318,210500,58685902,1600,1600,1600,1600,0
20250318,210400,58685902,1600,1600,1600,1600,0
20250318,210300,58685902,1600,1600,1600,1600,0
20250318,210200,58685902,1600,1600,1600,1600,0
20250318,210100,58685902,1600,1600,1600,1600,0
20250318,210000,58685902,1600,1600,1600,1600,0
20250318,205900,58685902,1600,1600,1600,1600,0
20250318,205800,58685902,1600,1600,1600,1600,0
20250318,205700,58685902,1600,1600,1600,1600,0
20250318,205600,58685902,1600,1600,1600,1600,0
20250318,205500,58685902,1600,1600,1600,1600,0
20250318,205400,58685902,1600,1600,1600,1600,0
20250318,205300,58685902,1600,1600,1600,1600,0
20250318,205200,58685902,1600,1600,1600,1600,0
20250318,205100,58685902,1600,1600,1600,1600,0
20250318,205000,58685902,1600,1600,1600,1600,0
20250318,204900,58685902,1600,1600,1600,1600,0
20250318,204800,58685902,1600,1600,1600,1600,0
20250318,204700,58685902,1600,1600,1600,1600,0
20250318,204600,58685902,1600,1600,1600,1600,0
20250318,204500,58685902,1600,1600,1600,1600,6269
20250318,204400,58685902,1600,1600,1600,1600,0
20250318,204300,58685902,1600,1600,1600,1600,0
20250318,204200,58685902,1600,1600,1600,1600,0
20250318,204100,58685902,1600,1600,1600,1600,0
20250318,204000,58685902,1600,1600,1600,1600,0
20250318,203900,58685902,1600,1600,1600,1600,0
20250318,203800,58685902,1600,1600,1600,1600,0
20250318,203700,58685902,1600,1600,1600,1600,0
20250318,203600,58685902,1600,1600,1600,1600,0
20250318,203500,58685902,1600,1600,1600,1600,0
20250318,203400,58685902,1600,1600,1600,1600,0
20250318,203300,58685902,1600,1600,1600,1600,0
20250318,203200,58685902,1600,1600,1600,1600,0
20250318,203100,58685902,1600,1600,1600,1600,0
20250318,203000,58685902,1600,1600,1600,1600,0
20250318,202900,58685902,1600,1600,1600,1600,0
20250318,202800,58685902,1600,1600,1600,1600,0
20250318,202700,58685902,1600,1600,1600,1600,0
20250318,202600,58685902,1600,1600,1600,1600,0
20250318,202500,58685902,1600,1600,1600,1600,0
20250318,202400,58685902,1600,1600,1600,1600,0
20250318,202300,58685902,1600,1600,1600,1600,0
20250318,202200,58685902,1600,1600,1600,1600,0
20250318,202100,58685902,1600,1600,1600,1600,0
20250318,202000,58685902,1600,1600,1600,1600,0
20250318,201900,58685902,1600,1600,1600,1600,0
20250318,201800,58685902,1600,1600,1600,1600,0
20250318,201700,58685902,1600,1600,1600,1600,0
20250318,201600,58685902,1600,1600,1600,1600,0
20250318,201500,58685902,1600,1600,1600,1600,6269
20250318,201400,58685902,1600,1600,1600,1600,0
20250318,201300,58685902,1600,1600,1600,1600,0
20250318,201200,58685902,1600,1600,1600,1600,0
20250318,201100,58685902,1600,1600,1600,1600,0
20250318,201000,58685902,1600,1600,1600,1600,0
20250318,200900,58685902,1600,1600,1600,1600,0
20250318,200800,58685902,1600,1600,1600,1600,0
20250318,200700,58685902,1600,1600,1600,1600,0
20250318,200600,58685902,1600,1600,1600,1600,0
20250318,200500,58685902,1600,1600,1600,1600,0
20250318,200400,58685902,1600,1600,1600,1600,0
20250318,200300,58685902,1600,1600,1600,1600,0
20250318,200200,58685902,1600,1600,1600,1600,0
20250318,200100,58685902,1600,1600,1600,1600,0
20250318,200000,58685902,1600,1600,1600,1600,0
20250318,195900,58685902,1600,1600,1600,1600,0
20250318,195800,58685902,1600,1600,1600,1600,0
20250318,195700,58685902,1600,1600,1600,1600,0
20250318,195600,58685902,1600,1600,1600,1600,0
20250318,195500,58685902,1600,1600,1600,1600,0
20250318,195400,58685902,1600,1600,1600,1600,0
20250318,195300,58685902,1600,1600,1600,1600,0
20250318,195200,58685902,1600,1600,1600,1600,0
20250318,195100,58685902,1600,1600,1600,1600,0
20250318,195000,58685902,1600,1600,1600,1600,0
20250318,194900,58685902,1600,1600,1600,1600,0
20250318,194800,58685902,1600,1600,1600,1600,0
20250318,194700,58685902,1600,1600,1600,1600,0
20250318,194600,58685902,1600,1600,1600,1600,0
20250318,194500,58685902,1600,1600,1600,1600,6269
20250318,194400,58685902,1600,1600,1600,1600,0
20250318,194300,58685902,1600,1600,1600,1600,0
20250318,194200,58685902,1600,1600,1600,1600,0
20250318,194100,58685902,1600,1600,1600,1600,0
20250318,194000,58685902,1600,1600,1600,1600,0
20250318,193900,58685902,1600,1600,1600,1600,0
20250318,193800,58685902,1600,1600,1600,1600,0
20250318,193700,58685902,1600,1600,1600,1600,0
20250318,193600,58685902,1600,1600,1600,1600,0
20250318,193500,58685902,1600,1600,1600,1600,0
20250318,193400,58685902,1600,1600,1600,1600,0
20250318,193300,58685902,1600,1600,1600,1600,0
20250318,193200,58685902,1600,1600,1600,1600,0
20250318,193100,58685902,1600,1600,1600,1600,0
20250318,193000,58685902,1600,1600,1600,1600,0
20250318,192900,58685902,1600,1600,1600,1600,0
20250318,192800,58685902,1600,1600,1600,1600,0
20250318,192700,58685902,1600,1600,1600,1600,0
20250318,192600,58685902,1600,1600,1600,1600,0
20250318,192500,58685902,1600,1600,1600,1600,0
20250318,192400,58685902,1600,1600,1600,1600,0
20250318,192300,58685902,1600,1600,1600,1600,0
20250318,192200,58685902,1600,1600,1600,1600,0
20250318,192100,58685902,1600,1600,1600,1600,0
20250318,192000,58685902,1600,1600,1600,1600,0
20250318,191900,58685902,1600,1600,1600,1600,0
20250318,191800,58685902,1600,1600,1600,1600,0
20250318,191700,58685902,1600,1600,1600,1600,0
20250318,191600,58685902,1600,1600,1600,1600,0
20250318,191500,58685902,1600,1600,1600,1600,6269
20250318,191400,58685902,1600,1600,1600,1600,0
20250318,191300,58685902,1600,1600,1600,1600,0
20250318,191200,58685902,1600,1600,1600,1600,0
20250318,191100,58685902,1600,1600,1600,1600,0
20250318,191000,58685902,1600,1600,1600,1600,0
20250318,190900,58685902,1600,1600,1600,1600,0
20250318,190800,58685902,1600,1600,1600,1600,0
20250318,190700,58685902,1600,1600,1600,1600,0
20250318,190600,58685902,1600,1600,1600,1600,0
20250318,190500,58685902,1600,1600,1600,1600,0
20250318,190400,58685902,1600,1600,1600,1600,0
20250318,190300,58685902,1600,1600,1600,1600,0
20250318,190200,58685902,1600,1600,1600,1600,0
20250318,190100,58685902,1600,1600,1600,1600,0
20250318,190000,58685902,1600,1600,1600,1600,0
20250318,185900,58685902,1600,1600,1600,1600,0
20250318,185800,58685902,1600,1600,1600,1600,0
20250318,185700,58685902,1600,1600,1600,1600,0
20250318,185600,58685902,1600,1600,1600,1600,0
20250318,185500,58685902,1600,1600,1600,1600,0
20250318,185400,58685902,1600,1600,1600,1600,0
20250318,185300,58685902,1600,1600,1600,1600,0
20250318,185200,58685902,1600,1600,1600,1600,0
20250318,185100,58685902,1600,1600,1600,1600,0
20250318,185000,58685902,1600,1600,1600,1600,0
20250318,184900,58685902,1600,1600,1600,1600,0
20250318,184800,58685902,1600,1600,1600,1600,0
20250318,184700,58685902,1600,1600,1600,1600,0
20250318,184600,58685902,1600,1600,1600,1600,0
20250318,184500,58685902,1600,1600,1600,1600,6269
20250318,184400,58685902,1600,1600,1600,1600,0
20250318,184300,58685902,1600,1600,1600,1600,0
20250318,184200,58685902,1600,1600,1600,1600,0
20250318,184100,58685902,1600,1600,1600,1600,0
20250318,184000,58685902,1600,1600,1600,1600,0
20250318,183900,58685902,1600,1600,1600,1600,0
20250318,183800,58685902,1600,1600,1600,1600,0
20250318,183700,58685902,1600,1600,1600,1600,0
20250318,183600,58685902,1600,1600,1600,1600,0
20250318,183500,58685902,1600,1600,1600,1600,0
20250318,183400,58685902,1600,1600,1600,1600,0
20250318,183300,58685902,1600,1600,1600,1600,0
20250318,183200,58685902,1600,1600,1600,1600,0
20250318,183100,58685902,1600,1600,1600,1600,0
20250318,183000,58685902,1600,1600,1600,1600,0
20250318,182900,58685902,1600,1600,1600,1600,0
20250318,182800,58685902,1600,1600,1600,1600,0
20250318,182700,58685902,1600,1600,1600,1600,0
20250318,182600,58685902,1600,1600,1600,1600,0
20250318,182500,58685902,1600,1600,1600,1600,0
20250318,182400,58685902,1600,1600,1600,1600,0
20250318,182300,58685902,1600,1600,1600,1600,0
20250318,182200,58685902,1600,1600,1600,1600,0
20250318,182100,58685902,1600,1600,1600,1600,0
20250318,182000,58685902,1600,1600,1600,1600,0
20250318,181900,58685902,1600,1600,1600,1600,0
20250318,181800,58685902,1600,1600,1600,1600,0
20250318,181700,58685902,1600,1600,1600,1600,0
20250318,181600,58685902,1600,1600,1600,1600,0
20250318,181500,58685902,1600,1600,1600,1600,6269
20250318,181400,58685902,1600,1600,1600,1600,0
20250318,181300,58685902,1600,1600,1600,1600,0
20250318,181200,58685902,1600,1600,1600,1600,0
20250318,181100,58685902,1600,1600,1600,1600,0
20250318,181000,58685902,1600,1600,1600,1600,0
20250318,180900,58685902,1600,1600,1600,1600,0
20250318,180800,58685902,1600,1600,1600,1600,0
20250318,180700,58685902,1600,1600,1600,1600,0
20250318,180600,58685902,1600,1600,1600,1600,0
20250318,180500,58685902,1600,1600,1600,1600,0
20250318,180400,58685902,1600,1600,1600,1600,0
20250318,180300,58685902,1600,1600,1600,1600,0
20250318,180200,58685902,1600,1600,1600,1600,0
20250318,180100,58685902,1600,1600,1600,1600,0
20250318,180000,58685902,1600,1600,1600,1600,0
20250318,175900,58685902,1600,1600,1600,1600,0
20250318,175800,58685902,1600,1600,1600,1600,0
20250318,175700,58685902,1600,1600,1600,1600,0
20250318,175600,58685902,1600,1600,1600,1600,0
20250318,175500,58685902,1600,1600,1600,1600,0
20250318,175400,58685902,1600,1600,1600,1600,0
20250318,175300,58685902,1600,1600,1600,1600,0
20250318,175200,58685902,1600,1600,1600,1600,0
20250318,175100,58685902,1600,1600,1600,1600,0
20250318,175000,58685902,1600,1600,1600,1600,0
20250318,174900,58685902,1600,1600,1600,1600,0
20250318,174800,58685902,1600,1600,1600,1600,0
20250318,174700,58685902,1600,1600,1600,1600,0
20250318,174600,58685902,1600,1600,1600,1600,0
20250318,174500,58685902,1600,1600,1600,1600,6269
20250318,174400,58685902,1600,1600,1600,1600,0
20250318,174300,58685902,1600,1600,1600,1600,0
20250318,174200,58685902,1600,1600,1600,1600,0
20250318,174100,58685902,1600,1600,1600,1600,0
20250318,174000,58685902,1600,1600,1600,1600,0
20250318,173900,58685902,1600,1600,1600,1600,0
20250318,173800,58685902,1600,1600,1600,1600,0
20250318,173700,58685902,1600,1600,1600,1600,0
20250318,173600,58685902,1600,1600,1600,1600,0
20250318,173500,58685902,1600,1600,1600,1600,0
20250318,173400,58685902,1600,1600,1600,1600,0
20250318,173300,58685902,1600,1600,1600,1600,0
20250318,173200,58685902,1600,1600,1600,1600,0
20250318,173100,58685902,1600,1600,1600,1600,0
20250318,173000,58685902,1600,1600,1600,1600,0
20250318,172900,58685902,1600,1600,1600,1600,0
20250318,172800,58685902,1600,1600,1600,1600,0
20250318,172700,58685902,1600,1600,1600,1600,0
20250318,172600,58685902,1600,1600,1600,1600,0
20250318,172500,58685902,1600,1600,1600,1600,0
20250318,172400,58685902,1600,1600,1600,1600,0
20250318,172300,58685902,1600,1600,1600,1600,0
20250318,172200,58685902,1600,1600,1600,1600,0
20250318,172100,58685902,1600,1600,1600,1600,0
20250318,172000,58685902,1600,1600,1600,1600,0
20250318,171900,58685902,1600,1600,1600,1600,0
20250318,171800,58685902,1600,1600,1600,1600,0
20250318,171700,58685902,1600,1600,1600,1600,0
20250318,171600,58685902,1600,1600,1600,1600,0
20250318,171500,58685902,1600,1600,1600,1600,6269
20250318,171400,58685902,1600,1600,1600,1600,0
20250318,171300,58685902,1600,1600,1600,1600,0
20250318,171200,58685902,1600,1600,1600,1600,0
20250318,171100,58685902,1600,1600,1600,1600,0
20250318,171000,58685902,1600,1600,1600,1600,0
20250318,170900,58685902,1600,1600,1600,1600,0
20250318,170800,58685902,1600,1600,1600,1600,0
20250318,170700,58685902,1600,1600,1600,1600,0
20250318,170600,58685902,1600,1600,1600,1600,0
20250318,170500,58685902,1600,1600,1600,1600,0
20250318,170400,58685902,1600,1600,1600,1600,0
20250318,170300,58685902,1600,1600,1600,1600,0
20250318,170200,58685902,1600,1600,1600,1600,0
20250318,170100,58685902,1600,1600,1600,1600,0
20250318,170000,58685902,1600,1600,1600,1600,0
20250318,165900,58685902,1600,1600,1600,1600,0
20250318,165800,58685902,1600,1600,1600,1600,0
20250318,165700,58685902,1600,1600,1600,1600,0
20250318,165600,58685902,1600,1600,1600,1600,0
20250318,165500,58685902,1600,1600,1600,1600,0
20250318,165400,58685902,1600,1600,1600,1600,0
20250318,165300,58685902,1600,1600,1600,1600,0
20250318,165200,58685902,1600,1600,1600,1600,0
20250318,165100,58685902,1600,1600,1600,1600,0
20250318,165000,58685902,1600,1600,1600,1600,0
20250318,164900,58685902,1600,1600,1600,1600,0
20250318,164800,58685902,1600,1600,1600,1600,0
20250318,164700,58685902,1600,1600,1600,1600,0
20250318,164600,58685902,1600,1600,1600,1600,0
20250318,164500,58685902,1600,1600,1600,1600,6269
20250318,164400,58685902,1600,1600,1600,1600,0
20250318,164300,58685902,1600,1600,1600,1600,0
20250318,164200,58685902,1600,1600,1600,1600,0
20250318,164100,58685902,1600,1600,1600,1600,0
20250318,164000,58685902,1600,1600,1600,1600,0
20250318,163900,58685902,1600,1600,1600,1600,0
20250318,163800,58685902,1600,1600,1600,1600,0
20250318,163700,58685902,1600,1600,1600,1600,0
20250318,163600,58685902,1600,1600,1600,1600,0
20250318,163500,58685902,1600,1600,1600,1600,0
20250318,163400,58685902,1600,1600,1600,1600,0
20250318,163300,58685902,1600,1600,1600,1600,0
20250318,163200,58685902,1600,1600,1600,1600,0
20250318,163100,58685902,1600,1600,1600,1600,0
20250318,163000,58685902,1600,1600,1600,1600,0
20250318,162900,58685902,1600,1600,1600,1600,0
20250318,162800,58685902,1600,1600,1600,1600,0
20250318,162700,58685902,1600,1600,1600,1600,0
20250318,162600,58685902,1600,1600,1600,1600,0
20250318,162500,58685902,1600,1600,1600,1600,0
20250318,162400,58685902,1600,1600,1600,1600,0
20250318,162300,58685902,1600,1600,1600,1600,0
20250318,162200,58685902,1600,1600,1600,1600,0
20250318,162100,58685902,1600,1600,1600,1600,0
20250318,162000,58685902,1600,1600,1600,1600,0
20250318,161900,58685902,1600,1600,1600,1600,0
20250318,161800,58685902,1600,1600,1600,1600,0
20250318,161700,58685902,1600,1600,1600,1600,0
20250318,161600,58685902,1600,1600,1600,1600,0
20250318,161500,58685902,1600,1600,1600,1600,6269
20250318,161400,58685902,1600,1600,1600,1600,0
20250318,161300,58685902,1600,1600,1600,1600,0
20250318,161200,58685902,1600,1600,1600,1600,0
20250318,161100,58685902,1600,1600,1600,1600,0
20250318,161000,58685902,1600,1600,1600,1600,0
20250318,160900,58685902,1600,1600,1600,1600,0
20250318,160800,58685902,1600,1600,1600,1600,0
20250318,160700,58685902,1600,1600,1600,1600,0
20250318,160600,58685902,1600,1600,1600,1600,0
20250318,160500,58685902,1600,1600,1600,1600,0
20250318,160400,58685902,1600,1600,1600,1600,0
20250318,160300,58685902,1600,1600,1600,1600,0
20250318,160200,58685902,1600,1600,1600,1600,0
20250318,160100,58685902,1600,1600,1600,1600,0
20250318,160000,58685902,1600,1600,1600,1600,0
20250318,155900,58685902,1600,1600,1600,1600,0
20250318,155800,58685902,1600,1600,1600,1600,0
20250318,155700,58685902,1600,1600,1600,1600,0
20250318,155600,58685902,1600,1600,1600,1600,0
20250318,155500,58685902,1600,1600,1600,1600,0
20250318,155400,58685902,1600,1600,1600,1600,0
20250318,155300,58685902,1600,1600,1600,1600,0
20250318,155200,58685902,1600,1600,1600,1600,0
20250318,155100,58685902,1600,1600,1600,1600,0
20250318,155000,58685902,1600,1600,1600,1600,0
20250318,154900,58685902,1600,1600,1600,1600,0
20250318,154800,58685902,1600,1600,1600,1600,0
20250318,154700,58685902,1600,1600,1600,1600,0
20250318,154600,58685902,1600,1600,1600,1600,0
20250318,154500,58685902,1600,1600,1600,1600,6269
20250318,154400,58685902,1600,1600,1600,1600,0
20250318,154300,58685902,1600,1600,1600,1600,0
20250318,154200,58685902,1600,1600,1600,1600,0
20250318,154100,58685902,1600,1600,1600,1600,0
20250318,154000,58685902,1600,1600,1600,1600,0
20250318,153900,58685902,1600,1600,1600,1600,0
20250318,153800,58685902,1600,1600,1600,1600,0
20250318,153700,58685902,1600,1600,1600,1600,0
20250318,153600,58685902,1600,1600,1600,1600,0
20250318,153500,58685902,1600,1600,1600,1600,0
20250318,153400,58685902,1600,1600,1600,1600,0
20250318,153300,58685902,1600,1600,1600,1600,0
20250318,153200,58685902,1600,1600,1600,1600,0
20250318,153100,58685902,1600,1600,1600,1600,0
20250318,153000,58685902,1600,1600,1600,1600,6269
20250318,152900,48655502,1610,1610,1610,1610,0
20250318,152800,48655502,1610,1610,1610,1610,0
20250318,152700,48655502,1610,1610,1610,1610,0
20250318,152600,48655502,1610,1610,1610,1610,0
20250318,152500,48655502,1610,1610,1610,1610,0
20250318,152400,48655502,1610,1610,1610,1610,0
20250318,152300,48655502,1610,1610,1610,1610,0
20250318,152200,48655502,1610,1610,1610,1610,0
20250318,152100,48655502,1610,1610,1610,1610,0
20250318,152000,48655502,1610,1610,1610,1610,0
20250318,151900,48655502,1610,1609,1610,1608,58
20250318,151800,48562224,1609,1609,1609,1609,0
20250318,151700,48562224,1609,1609,1609,1609,0
20250318,151600,48562224,1609,1609,1609,1609,0
20250318,151500,48562224,1609,1608,1609,1608,256
20250318,151400,48150575,1608,1608,1608,1608,1
20250318,151300,48148967,1608,1608,1608,1608,0
20250318,151200,48148967,1608,1608,1608,1608,0
20250318,151100,48148967,1608,1608,1608,1608,0
20250318,151000,48148967,1608,1608,1608,1608,20
20250318,150900,48116807,1605,1605,1605,1605,0
20250318,150800,48116807,1605,1605,1605,1605,0
20250318,150700,48116807,1605,1605,1605,1605,0
20250318,150600,48116807,1605,1605,1605,1605,900
20250318,150500,46672307,1605,1605,1605,1605,6031
20250318,150400,36992552,1605,1605,1605,1605,0
20250318,150300,36992552,1605,1605,1605,1605,0
20250318,150200,36992552,1605,1605,1605,1605,2006
20250318,150100,33772922,1605,1605,1605,1605,0
20250318,150000,33772922,1605,1605,1605,1605,0
20250318,145900,33772922,1605,1605,1605,1605,0
20250318,145800,33772922,1605,1605,1605,1605,683
20250318,145700,32676707,1610,1610,1610,1610,0
20250318,145600,32676707,1610,1610,1610,1610,0
20250318,145500,32676707,1610,1610,1610,1610,0
20250318,145400,32676707,1610,1610,1610,1610,0
20250318,145300,32676707,1610,1610,1610,1610,0
20250318,145200,32676707,1610,1610,1610,1610,0
20250318,145100,32676707,1610,1610,1610,1610,0
20250318,145000,32676707,1610,1610,1610,1610,0
20250318,144900,32676707,1610,1605,1610,1605,155
20250318,144800,32427674,1605,1605,1605,1605,0
20250318,144700,32427674,1605,1605,1605,1605,0
20250318,144600,32427674,1605,1605,1605,1605,0
20250318,144500,32427674,1605,1605,1605,1605,0
20250318,144400,32427674,1605,1605,1605,1605,0
20250318,144300,32427674,1605,1605,1605,1605,0
20250318,144200,32427674,1605,1605,1605,1605,0
20250318,144100,32427674,1605,1605,1605,1605,0
20250318,144000,32427674,1605,1605,1605,1605,1
20250318,143900,32426069,1599,1599,1599,1599,0
20250318,143800,32426069,1599,1600,1600,1599,9
20250318,143700,32411675,1600,1600,1600,1600,0
20250318,143600,32411675,1600,1600,1600,1600,0
20250318,143500,32411675,1600,1600,1600,1600,0
20250318,143400,32411675,1600,1601,1601,1600,440
20250318,143300,31707674,1599,1599,1599,1599,0
20250318,143200,31707674,1599,1599,1599,1599,0
20250318,143100,31707674,1599,1599,1599,1599,0
20250318,143000,31707674,1599,1599,1599,1599,0
20250318,142900,31707674,1599,1599,1599,1599,0
20250318,142800,31707674,1599,1599,1599,1599,0
20250318,142700,31707674,1599,1602,1602,1599,74
20250318,142600,31589306,1605,1605,1605,1605,1
20250318,142500,31587701,1607,1607,1607,1607,0
20250318,142400,31587701,1607,1607,1607,1607,0
20250318,142300,31587701,1607,1607,1607,1607,0
20250318,142200,31587701,1607,1607,1607,1607,0
20250318,142100,31587701,1607,1607,1607,1607,0
20250318,142000,31587701,1607,1607,1607,1607,0
20250318,141900,31587701,1607,1607,1607,1607,0
20250318,141800,31587701,1607,1607,1607,1607,0
20250318,141700,31587701,1607,1607,1607,1607,0
20250318,141600,31587701,1607,1607,1607,1607,0
20250318,141500,31587701,1607,1607,1607,1607,0
20250318,141400,31587701,1607,1607,1607,1607,0
20250318,141300,31587701,1607,1607,1607,1607,0
20250318,141200,31587701,1607,1607,1607,1607,0
20250318,141100,31587701,1607,1607,1607,1607,0
20250318,141000,31587701,1607,1607,1607,1607,0
20250318,140900,31587701,1607,1607,1607,1607,0
20250318,140800,31587701,1607,1607,1607,1607,0
20250318,140700,31587701,1607,1607,1607,1607,0
20250318,140600,31587701,1607,1607,1607,1607,0
20250318,140500,31587701,1607,1607,1607,1607,0
20250318,140400,31587701,1607,1607,1607,1607,0
20250318,140300,31587701,1607,1607,1607,1607,0
20250318,140200,31587701,1607,1607,1607,1607,0
20250318,140100,31587701,1607,1607,1607,1607,0
20250318,140000,31587701,1607,1607,1607,1607,0
20250318,135900,31587701,1607,1607,1607,1607,0
20250318,135800,31587701,1607,1607,1607,1607,0
20250318,135700,31587701,1607,1607,1607,1607,0
20250318,135600,31587701,1607,1607,1607,1607,0
20250318,135500,31587701,1607,1607,1607,1607,0
20250318,135400,31587701,1607,1607,1607,1607,0
20250318,135300,31587701,1607,1607,1607,1607,0
20250318,135200,31587701,1607,1607,1607,1607,0
20250318,135100,31587701,1607,1607,1607,1607,0
20250318,135000,31587701,1607,1607,1607,1607,0
20250318,134900,31587701,1607,1607,1607,1607,0
20250318,134800,31587701,1607,1607,1607,1607,0
20250318,134700,31587701,1607,1607,1607,1607,0
20250318,134600,31587701,1607,1607,1607,1607,0
20250318,134500,31587701,1607,1607,1607,1607,0
20250318,134400,31587701,1607,1607,1607,1607,0
20250318,134300,31587701,1607,1607,1607,1607,0
20250318,134200,31587701,1607,1607,1607,1607,0
20250318,134100,31587701,1607,1607,1607,1607,0
20250318,134000,31587701,1607,1607,1607,1607,0
20250318,133900,31587701,1607,1607,1607,1607,0
20250318,133800,31587701,1607,1607,1607,1607,0
20250318,133700,31587701,1607,1607,1607,1607,0
20250318,133600,31587701,1607,1607,1607,1607,0
20250318,133500,31587701,1607,1607,1607,1607,0
20250318,133400,31587701,1607,1607,1607,1607,0
20250318,133300,31587701,1607,1607,1607,1607,10
20250318,133200,31571631,1607,1607,1607,1607,0
20250318,133100,31571631,1607,1607,1607,1607,6
20250318,133000,31561989,1607,1607,1607,1607,3
20250318,132900,31557168,1607,1607,1607,1607,1
20250318,132800,31555561,1599,1599,1599,1599,0
20250318,132700,31555561,1599,1599,1599,1599,0
20250318,132600,31555561,1599,1599,1599,1599,0
20250318,132500,31555561,1599,1599,1599,1599,0
20250318,132400,31555561,1599,1599,1599,1599,0
20250318,132300,31555561,1599,1599,1599,1599,0
20250318,132200,31555561,1599,1599,1599,1599,0
20250318,132100,31555561,1599,1599,1599,1599,0
20250318,132000,31555561,1599,1599,1599,1599,0
20250318,131900,31555561,1599,1599,1599,1599,0
20250318,131800,31555561,1599,1599,1599,1599,0
20250318,131700,31555561,1599,1599,1599,1599,0
20250318,131600,31555561,1599,1599,1599,1599,0
20250318,131500,31555561,1599,1599,1599,1599,0
20250318,131400,31555561,1599,1599,1599,1599,0
20250318,131300,31555561,1599,1599,1599,1599,0
20250318,131200,31555561,1599,1599,1599,1599,0
20250318,131100,31555561,1599,1599,1599,1599,0
20250318,131000,31555561,1599,1599,1599,1599,0
20250318,130900,31555561,1599,1599,1599,1599,0
20250318,130800,31555561,1599,1599,1599,1599,0
20250318,130700,31555561,1599,1599,1599,1599,0
20250318,130600,31555561,1599,1599,1599,1599,0
20250318,130500,31555561,1599,1599,1599,1599,0
20250318,130400,31555561,1599,1599,1599,1599,0
20250318,130300,31555561,1599,1599,1599,1599,0
20250318,130200,31555561,1599,1599,1599,1599,0
20250318,130100,31555561,1599,1599,1599,1599,0
20250318,130000,31555561,1599,1599,1599,1599,0
20250318,125900,31555561,1599,1599,1599,1599,0
20250318,125800,31555561,1599,1599,1599,1599,0
20250318,125700,31555561,1599,1599,1599,1599,0
20250318,125600,31555561,1599,1599,1599,1599,0
20250318,125500,31555561,1599,1599,1599,1599,0
20250318,125400,31555561,1599,1599,1599,1599,0
20250318,125300,31555561,1599,1599,1599,1599,0
20250318,125200,31555561,1599,1599,1599,1599,0
20250318,125100,31555561,1599,1599,1599,1599,0
20250318,125000,31555561,1599,1599,1599,1599,0
20250318,124900,31555561,1599,1599,1599,1599,0
20250318,124800,31555561,1599,1599,1599,1599,0
20250318,124700,31555561,1599,1599,1599,1599,0
20250318,124600,31555561,1599,1599,1599,1599,0
20250318,124500,31555561,1599,1599,1599,1599,0
20250318,124400,31555561,1599,1599,1599,1599,0
20250318,124300,31555561,1599,1599,1599,1599,0
20250318,124200,31555561,1599,1599,1599,1599,0
20250318,124100,31555561,1599,1599,1599,1599,0
20250318,124000,31555561,1599,1599,1599,1599,0
20250318,123900,31555561,1599,1599,1599,1599,4
20250318,123800,31549165,1600,1600,1600,1600,0
20250318,123700,31549165,1600,1600,1600,1600,106
20250318,123600,31379565,1600,1600,1600,1600,0
20250318,123500,31379565,1600,1600,1600,1600,0
20250318,123400,31379565,1600,1600,1600,1600,0
20250318,123300,31379565,1600,1600,1600,1600,0
20250318,123200,31379565,1600,1600,1600,1600,0
20250318,123100,31379565,1600,1600,1600,1600,0
20250318,123000,31379565,1600,1600,1600,1600,0
20250318,122900,31379565,1600,1600,1600,1600,0
20250318,122800,31379565,1600,1600,1600,1600,0
20250318,122700,31379565,1600,1600,1600,1600,0
20250318,122600,31379565,1600,1600,1600,1600,0
20250318,122500,31379565,1600,1600,1600,1600,0
20250318,122400,31379565,1600,1600,1600,1600,0
20250318,122300,31379565,1600,1600,1600,1600,0
20250318,122200,31379565,1600,1600,1600,1600,0
20250318,122100,31379565,1600,1600,1600,1600,0
20250318,122000,31379565,1600,1600,1600,1600,0
20250318,121900,31379565,1600,1600,1600,1600,5
20250318,121800,31371565,1607,1607,1607,1607,2
20250318,121700,31368351,1599,1599,1599,1599,0
20250318,121600,31368351,1599,1599,1599,1599,0
20250318,121500,31368351,1599,1599,1599,1599,0
20250318,121400,31368351,1599,1599,1599,1599,0
20250318,121300,31368351,1599,1599,1599,1599,0
20250318,121200,31368351,1599,1599,1599,1599,0
20250318,121100,31368351,1599,1599,1599,1599,0
20250318,121000,31368351,1599,1599,1599,1599,0
20250318,120900,31368351,1599,1599,1599,1599,0
20250318,120800,31368351,1599,1599,1599,1599,0
20250318,120700,31368351,1599,1599,1599,1599,0
20250318,120600,31368351,1599,1599,1599,1599,0
20250318,120500,31368351,1599,1599,1599,1599,0
20250318,120400,31368351,1599,1599,1599,1599,0
20250318,120300,31368351,1599,1599,1599,1599,0
20250318,120200,31368351,1599,1599,1599,1599,0
20250318,120100,31368351,1599,1599,1599,1599,0
20250318,120000,31368351,1599,1599,1599,1599,0
20250318,115900,31368351,1599,1599,1599,1599,0
20250318,115800,31368351,1599,1599,1599,1599,0
20250318,115700,31368351,1599,1599,1599,1599,0
20250318,115600,31368351,1599,1599,1599,1599,0
20250318,115500,31368351,1599,1599,1599,1599,0
20250318,115400,31368351,1599,1599,1599,1599,0
20250318,115300,31368351,1599,1599,1599,1599,4
20250318,115200,31361955,1599,1599,1599,1599,0
20250318,115100,31361955,1599,1599,1599,1599,0
20250318,115000,31361955,1599,1600,1600,1599,3000
20250318,114900,26564815,1605,1607,1607,1605,100
20250318,114800,26404215,1609,1609,1609,1609,50
20250318,114700,26323765,1610,1610,1610,1610,0
20250318,114600,26323765,1610,1610,1610,1610,1361
20250318,114500,24132555,1599,1599,1599,1599,0
20250318,114400,24132555,1599,1599,1599,1599,0
20250318,114300,24132555,1599,1600,1600,1599,37
20250318,114200,24073356,1600,1600,1600,1600,100
20250318,114100,23913356,1600,1600,1600,1600,0
20250318,114000,23913356,1600,1601,1601,1600,15
20250318,113900,23889342,1609,1609,1609,1609,1
20250318,113800,23887733,1601,1601,1601,1601,4
20250318,113700,23881329,1601,1601,1601,1601,0
20250318,113600,23881329,1601,1601,1601,1601,0
20250318,113500,23881329,1601,1601,1601,1601,0
20250318,113400,23881329,1601,1601,1601,1601,1000
20250318,113300,22280329,1601,1601,1601,1601,0
20250318,113200,22280329,1601,1601,1601,1601,0
20250318,113100,22280329,1601,1601,1601,1601,0
20250318,113000,22280329,1601,1601,1601,1601,0
20250318,112900,22280329,1601,1601,1601,1601,0
20250318,112800,22280329,1601,1601,1601,1601,0
20250318,112700,22280329,1601,1601,1601,1601,0
20250318,112600,22280329,1601,1601,1601,1601,0
20250318,112500,22280329,1601,1601,1601,1601,0
20250318,112400,22280329,1601,1601,1601,1601,1
20250318,112300,22278728,1604,1604,1604,1604,1
20250318,112200,22277124,1600,1600,1600,1600,0
20250318,112100,22277124,1600,1600,1600,1600,0
20250318,112000,22277124,1600,1600,1600,1600,0
20250318,111900,22277124,1600,1600,1600,1600,0
20250318,111800,22277124,1600,1601,1601,1600,11
20250318,111700,22259521,1604,1604,1604,1604,0
20250318,111600,22259521,1604,1604,1604,1604,0
20250318,111500,22259521,1604,1604,1604,1604,0
20250318,111400,22259521,1604,1604,1604,1604,0
20250318,111300,22259521,1604,1604,1604,1604,0
20250318,111200,22259521,1604,1604,1604,1604,0
20250318,111100,22259521,1604,1604,1604,1604,0
20250318,111000,22259521,1604,1604,1604,1604,0
20250318,110900,22259521,1604,1604,1604,1604,2
20250318,110800,22256313,1599,1599,1599,1599,0
20250318,110700,22256313,1599,1599,1599,1599,0
20250318,110600,22256313,1599,1599,1599,1599,0
20250318,110500,22256313,1599,1599,1599,1599,0
20250318,110400,22256313,1599,1599,1599,1599,0
20250318,110300,22256313,1599,1599,1599,1599,0
20250318,110200,22256313,1599,1599,1599,1599,0
20250318,110100,22256313,1599,1599,1599,1599,0
20250318,110000,22256313,1599,1599,1599,1599,0
20250318,105900,22256313,1599,1599,1599,1599,0
20250318,105800,22256313,1599,1599,1599,1599,0
20250318,105700,22256313,1599,1599,1599,1599,0
20250318,105600,22256313,1599,1599,1599,1599,0
20250318,105500,22256313,1599,1599,1599,1599,0
20250318,105400,22256313,1599,1599,1599,1599,0
20250318,105300,22256313,1599,1599,1599,1599,0
20250318,105200,22256313,1599,1599,1599,1599,0
20250318,105100,22256313,1599,1599,1599,1599,0
20250318,105000,22256313,1599,1599,1599,1599,0
20250318,104900,22256313,1599,1599,1599,1599,0
20250318,104800,22256313,1599,1599,1599,1599,0
20250318,104700,22256313,1599,1599,1599,1599,0
20250318,104600,22256313,1599,1599,1599,1599,0
20250318,104500,22256313,1599,1600,1600,1599,190
20250318,104400,21952502,1599,1599,1599,1599,0
20250318,104300,21952502,1599,1599,1599,1599,0
20250318,104200,21952502,1599,1602,1602,1599,3000
20250318,104100,17154013,1602,1602,1602,1602,0
20250318,104000,17154013,1602,1602,1602,1602,0
20250318,103900,17154013,1602,1603,1603,1602,117
20250318,103800,16966469,1604,1604,1604,1604,0
20250318,103700,16966469,1604,1604,1604,1604,0
20250318,103600,16966469,1604,1604,1604,1604,32
20250318,103500,16915141,1604,1604,1604,1604,0
20250318,103400,16915141,1604,1604,1604,1604,1
20250318,103300,16913537,1604,1604,1604,1604,0
20250318,103200,16913537,1604,1604,1604,1604,0
20250318,103100,16913537,1604,1604,1604,1604,0
20250318,103000,16913537,1604,1604,1604,1604,0
20250318,102900,16913537,1604,1604,1604,1604,1
20250318,102800,16911933,1604,1604,1604,1604,1
20250318,102700,16910329,1602,1602,1602,1602,0
20250318,102600,16910329,1602,1604,1604,1602,38
20250318,102500,16849387,1605,1605,1605,1605,1
20250318,102400,16847782,1604,1604,1604,1604,15
20250318,102300,16823722,1604,1604,1604,1604,0
20250318,102200,16823722,1604,1604,1604,1604,0
20250318,102100,16823722,1604,1604,1604,1604,0
20250318,102000,16823722,1604,1604,1604,1604,0
20250318,101900,16823722,1604,1604,1604,1604,0
20250318,101800,16823722,1604,1604,1604,1604,0
20250318,101700,16823722,1604,1604,1604,1604,2
20250318,101600,16820514,1600,1600,1600,1600,1358
20250318,101500,14647714,1600,1600,1600,1600,0
20250318,101400,14647714,1600,1600,1600,1600,0
20250318,101300,14647714,1600,1600,1600,1600,0
20250318,101200,14647714,1600,1599,1600,1599,67
20250318,101100,14540571,1599,1599,1599,1599,44
20250318,101000,14470215,1600,1600,1600,1600,13
20250318,100900,14449415,1600,1600,1600,1600,10
20250318,100800,14433415,1600,1600,1600,1600,0
20250318,100700,14433415,1600,1600,1600,1600,0
20250318,100600,14433415,1600,1600,1600,1600,0
20250318,100500,14433415,1600,1600,1600,1600,0
20250318,100400,14433415,1600,1600,1600,1600,0
20250318,100300,14433415,1600,1600,1600,1600,0
20250318,100200,14433415,1600,1600,1600,1600,0
20250318,100100,14433415,1600,1600,1600,1600,110
20250318,100000,14257415,1600,1600,1600,1600,0
20250318,095900,14257415,1600,1600,1600,1600,0
20250318,095800,14257415,1600,1600,1600,1600,0
20250318,095700,14257415,1600,1600,1600,1600,0
20250318,095600,14257415,1600,1600,1600,1600,0
20250318,095500,14257415,1600,1601,1601,1600,588
20250318,095400,13316605,1601,1601,1601,1601,0
20250318,095300,13316605,1601,1601,1601,1601,10
20250318,095200,13300595,1605,1605,1605,1605,0
20250318,095100,13300595,1605,1605,1605,1605,0
20250318,095000,13300595,1605,1605,1605,1605,0
20250318,094900,13300595,1605,1605,1605,1605,0
20250318,094800,13300595,1605,1605,1605,1605,0
20250318,094700,13300595,1605,1605,1605,1605,0
20250318,094600,13300595,1605,1605,1605,1605,0
20250318,094500,13300595,1605,1605,1605,1605,4
20250318,094400,13294175,1605,1605,1605,1605,6
20250318,094300,13284545,1605,1605,1605,1605,7
20250318,094200,13273310,1605,1605,1605,1605,0
20250318,094100,13273310,1605,1605,1605,1605,1
20250318,094000,13271705,1600,1600,1600,1600,0
20250318,093900,13271705,1600,1600,1600,1600,0
20250318,093800,13271705,1600,1600,1600,1600,580
20250318,093700,12343705,1598,1598,1598,1598,0
20250318,093600,12343705,1598,1598,1598,1598,0
20250318,093500,12343705,1598,1598,1598,1598,0
20250318,093400,12343705,1598,1598,1598,1598,0
20250318,093300,12343705,1598,1598,1598,1598,1
20250318,093200,12342107,1598,1598,1598,1598,367
20250318,093100,11755641,1598,1598,1598,1598,3
20250318,093000,11750847,1598,1598,1598,1598,0
20250318,092900,11750847,1598,1598,1598,1598,0
20250318,092800,11750847,1598,1598,1598,1598,0
20250318,092700,11750847,1598,1598,1598,1598,0
20250318,092600,11750847,1598,1598,1598,1598,21
20250318,092500,11717289,1596,1596,1596,1596,15
20250318,092400,11693349,1596,1598,1598,1596,1001
20250318,092300,10093753,1597,1597,1597,1597,0
20250318,092200,10093753,1597,1599,1599,1597,360
20250318,092100,9518473,1598,1598,1598,1598,0
20250318,092000,9518473,1598,1598,1598,1598,0
20250318,091900,9518473,1598,1600,1600,1598,23
20250318,091800,9481697,1600,1600,1600,1600,3
20250318,091700,9476897,1597,1597,1597,1597,0
20250318,091600,9476897,1597,1597,1597,1597,0
20250318,091500,9476897,1597,1605,1605,1597,928
20250318,091400,7992580,1597,1597,1597,1597,0
20250318,091300,7992580,1597,1598,1598,1597,3
20250318,091200,7987787,1601,1601,1601,1601,2
20250318,091100,7984585,1597,1597,1597,1597,0
20250318,091000,7984585,1597,1598,1598,1597,4002
20250318,090900,1592541,1598,1598,1608,1598,206
20250318,090800,1262565,1606,1597,1606,1597,556
20250318,090700,374624,1595,1595,1595,1595,0
20250318,090600,374624,1595,1595,1595,1595,0
20250318,090500,374624,1595,1595,1595,1595,0
20250318,090400,374624,1595,1595,1595,1595,0
20250318,090300,374624,1595,1609,1609,1595,2
20250318,090200,371420,1594,1594,1594,1594,0
20250318,090100,371420,1594,1594,1594,1594,0
20250318,090000,371420,1594,1610,1610,1594,231
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 214500 58685902 1600 1600 1600 1600 6269
3 20250318 214400 58685902 1600 1600 1600 1600 0
4 20250318 214300 58685902 1600 1600 1600 1600 0
5 20250318 214200 58685902 1600 1600 1600 1600 0
6 20250318 214100 58685902 1600 1600 1600 1600 0
7 20250318 214000 58685902 1600 1600 1600 1600 0
8 20250318 213900 58685902 1600 1600 1600 1600 0
9 20250318 213800 58685902 1600 1600 1600 1600 0
10 20250318 213700 58685902 1600 1600 1600 1600 0
11 20250318 213600 58685902 1600 1600 1600 1600 0
12 20250318 213500 58685902 1600 1600 1600 1600 0
13 20250318 213400 58685902 1600 1600 1600 1600 0
14 20250318 213300 58685902 1600 1600 1600 1600 0
15 20250318 213200 58685902 1600 1600 1600 1600 0
16 20250318 213100 58685902 1600 1600 1600 1600 0
17 20250318 213000 58685902 1600 1600 1600 1600 0
18 20250318 212900 58685902 1600 1600 1600 1600 0
19 20250318 212800 58685902 1600 1600 1600 1600 0
20 20250318 212700 58685902 1600 1600 1600 1600 0
21 20250318 212600 58685902 1600 1600 1600 1600 0
22 20250318 212500 58685902 1600 1600 1600 1600 0
23 20250318 212400 58685902 1600 1600 1600 1600 0
24 20250318 212300 58685902 1600 1600 1600 1600 0
25 20250318 212200 58685902 1600 1600 1600 1600 0
26 20250318 212100 58685902 1600 1600 1600 1600 0
27 20250318 212000 58685902 1600 1600 1600 1600 0
28 20250318 211900 58685902 1600 1600 1600 1600 0
29 20250318 211800 58685902 1600 1600 1600 1600 0
30 20250318 211700 58685902 1600 1600 1600 1600 0
31 20250318 211600 58685902 1600 1600 1600 1600 0
32 20250318 211500 58685902 1600 1600 1600 1600 6269
33 20250318 211400 58685902 1600 1600 1600 1600 0
34 20250318 211300 58685902 1600 1600 1600 1600 0
35 20250318 211200 58685902 1600 1600 1600 1600 0
36 20250318 211100 58685902 1600 1600 1600 1600 0
37 20250318 211000 58685902 1600 1600 1600 1600 0
38 20250318 210900 58685902 1600 1600 1600 1600 0
39 20250318 210800 58685902 1600 1600 1600 1600 0
40 20250318 210700 58685902 1600 1600 1600 1600 0
41 20250318 210600 58685902 1600 1600 1600 1600 0
42 20250318 210500 58685902 1600 1600 1600 1600 0
43 20250318 210400 58685902 1600 1600 1600 1600 0
44 20250318 210300 58685902 1600 1600 1600 1600 0
45 20250318 210200 58685902 1600 1600 1600 1600 0
46 20250318 210100 58685902 1600 1600 1600 1600 0
47 20250318 210000 58685902 1600 1600 1600 1600 0
48 20250318 205900 58685902 1600 1600 1600 1600 0
49 20250318 205800 58685902 1600 1600 1600 1600 0
50 20250318 205700 58685902 1600 1600 1600 1600 0
51 20250318 205600 58685902 1600 1600 1600 1600 0
52 20250318 205500 58685902 1600 1600 1600 1600 0
53 20250318 205400 58685902 1600 1600 1600 1600 0
54 20250318 205300 58685902 1600 1600 1600 1600 0
55 20250318 205200 58685902 1600 1600 1600 1600 0
56 20250318 205100 58685902 1600 1600 1600 1600 0
57 20250318 205000 58685902 1600 1600 1600 1600 0
58 20250318 204900 58685902 1600 1600 1600 1600 0
59 20250318 204800 58685902 1600 1600 1600 1600 0
60 20250318 204700 58685902 1600 1600 1600 1600 0
61 20250318 204600 58685902 1600 1600 1600 1600 0
62 20250318 204500 58685902 1600 1600 1600 1600 6269
63 20250318 204400 58685902 1600 1600 1600 1600 0
64 20250318 204300 58685902 1600 1600 1600 1600 0
65 20250318 204200 58685902 1600 1600 1600 1600 0
66 20250318 204100 58685902 1600 1600 1600 1600 0
67 20250318 204000 58685902 1600 1600 1600 1600 0
68 20250318 203900 58685902 1600 1600 1600 1600 0
69 20250318 203800 58685902 1600 1600 1600 1600 0
70 20250318 203700 58685902 1600 1600 1600 1600 0
71 20250318 203600 58685902 1600 1600 1600 1600 0
72 20250318 203500 58685902 1600 1600 1600 1600 0
73 20250318 203400 58685902 1600 1600 1600 1600 0
74 20250318 203300 58685902 1600 1600 1600 1600 0
75 20250318 203200 58685902 1600 1600 1600 1600 0
76 20250318 203100 58685902 1600 1600 1600 1600 0
77 20250318 203000 58685902 1600 1600 1600 1600 0
78 20250318 202900 58685902 1600 1600 1600 1600 0
79 20250318 202800 58685902 1600 1600 1600 1600 0
80 20250318 202700 58685902 1600 1600 1600 1600 0
81 20250318 202600 58685902 1600 1600 1600 1600 0
82 20250318 202500 58685902 1600 1600 1600 1600 0
83 20250318 202400 58685902 1600 1600 1600 1600 0
84 20250318 202300 58685902 1600 1600 1600 1600 0
85 20250318 202200 58685902 1600 1600 1600 1600 0
86 20250318 202100 58685902 1600 1600 1600 1600 0
87 20250318 202000 58685902 1600 1600 1600 1600 0
88 20250318 201900 58685902 1600 1600 1600 1600 0
89 20250318 201800 58685902 1600 1600 1600 1600 0
90 20250318 201700 58685902 1600 1600 1600 1600 0
91 20250318 201600 58685902 1600 1600 1600 1600 0
92 20250318 201500 58685902 1600 1600 1600 1600 6269
93 20250318 201400 58685902 1600 1600 1600 1600 0
94 20250318 201300 58685902 1600 1600 1600 1600 0
95 20250318 201200 58685902 1600 1600 1600 1600 0
96 20250318 201100 58685902 1600 1600 1600 1600 0
97 20250318 201000 58685902 1600 1600 1600 1600 0
98 20250318 200900 58685902 1600 1600 1600 1600 0
99 20250318 200800 58685902 1600 1600 1600 1600 0
100 20250318 200700 58685902 1600 1600 1600 1600 0
101 20250318 200600 58685902 1600 1600 1600 1600 0
102 20250318 200500 58685902 1600 1600 1600 1600 0
103 20250318 200400 58685902 1600 1600 1600 1600 0
104 20250318 200300 58685902 1600 1600 1600 1600 0
105 20250318 200200 58685902 1600 1600 1600 1600 0
106 20250318 200100 58685902 1600 1600 1600 1600 0
107 20250318 200000 58685902 1600 1600 1600 1600 0
108 20250318 195900 58685902 1600 1600 1600 1600 0
109 20250318 195800 58685902 1600 1600 1600 1600 0
110 20250318 195700 58685902 1600 1600 1600 1600 0
111 20250318 195600 58685902 1600 1600 1600 1600 0
112 20250318 195500 58685902 1600 1600 1600 1600 0
113 20250318 195400 58685902 1600 1600 1600 1600 0
114 20250318 195300 58685902 1600 1600 1600 1600 0
115 20250318 195200 58685902 1600 1600 1600 1600 0
116 20250318 195100 58685902 1600 1600 1600 1600 0
117 20250318 195000 58685902 1600 1600 1600 1600 0
118 20250318 194900 58685902 1600 1600 1600 1600 0
119 20250318 194800 58685902 1600 1600 1600 1600 0
120 20250318 194700 58685902 1600 1600 1600 1600 0
121 20250318 194600 58685902 1600 1600 1600 1600 0
122 20250318 194500 58685902 1600 1600 1600 1600 6269
123 20250318 194400 58685902 1600 1600 1600 1600 0
124 20250318 194300 58685902 1600 1600 1600 1600 0
125 20250318 194200 58685902 1600 1600 1600 1600 0
126 20250318 194100 58685902 1600 1600 1600 1600 0
127 20250318 194000 58685902 1600 1600 1600 1600 0
128 20250318 193900 58685902 1600 1600 1600 1600 0
129 20250318 193800 58685902 1600 1600 1600 1600 0
130 20250318 193700 58685902 1600 1600 1600 1600 0
131 20250318 193600 58685902 1600 1600 1600 1600 0
132 20250318 193500 58685902 1600 1600 1600 1600 0
133 20250318 193400 58685902 1600 1600 1600 1600 0
134 20250318 193300 58685902 1600 1600 1600 1600 0
135 20250318 193200 58685902 1600 1600 1600 1600 0
136 20250318 193100 58685902 1600 1600 1600 1600 0
137 20250318 193000 58685902 1600 1600 1600 1600 0
138 20250318 192900 58685902 1600 1600 1600 1600 0
139 20250318 192800 58685902 1600 1600 1600 1600 0
140 20250318 192700 58685902 1600 1600 1600 1600 0
141 20250318 192600 58685902 1600 1600 1600 1600 0
142 20250318 192500 58685902 1600 1600 1600 1600 0
143 20250318 192400 58685902 1600 1600 1600 1600 0
144 20250318 192300 58685902 1600 1600 1600 1600 0
145 20250318 192200 58685902 1600 1600 1600 1600 0
146 20250318 192100 58685902 1600 1600 1600 1600 0
147 20250318 192000 58685902 1600 1600 1600 1600 0
148 20250318 191900 58685902 1600 1600 1600 1600 0
149 20250318 191800 58685902 1600 1600 1600 1600 0
150 20250318 191700 58685902 1600 1600 1600 1600 0
151 20250318 191600 58685902 1600 1600 1600 1600 0
152 20250318 191500 58685902 1600 1600 1600 1600 6269
153 20250318 191400 58685902 1600 1600 1600 1600 0
154 20250318 191300 58685902 1600 1600 1600 1600 0
155 20250318 191200 58685902 1600 1600 1600 1600 0
156 20250318 191100 58685902 1600 1600 1600 1600 0
157 20250318 191000 58685902 1600 1600 1600 1600 0
158 20250318 190900 58685902 1600 1600 1600 1600 0
159 20250318 190800 58685902 1600 1600 1600 1600 0
160 20250318 190700 58685902 1600 1600 1600 1600 0
161 20250318 190600 58685902 1600 1600 1600 1600 0
162 20250318 190500 58685902 1600 1600 1600 1600 0
163 20250318 190400 58685902 1600 1600 1600 1600 0
164 20250318 190300 58685902 1600 1600 1600 1600 0
165 20250318 190200 58685902 1600 1600 1600 1600 0
166 20250318 190100 58685902 1600 1600 1600 1600 0
167 20250318 190000 58685902 1600 1600 1600 1600 0
168 20250318 185900 58685902 1600 1600 1600 1600 0
169 20250318 185800 58685902 1600 1600 1600 1600 0
170 20250318 185700 58685902 1600 1600 1600 1600 0
171 20250318 185600 58685902 1600 1600 1600 1600 0
172 20250318 185500 58685902 1600 1600 1600 1600 0
173 20250318 185400 58685902 1600 1600 1600 1600 0
174 20250318 185300 58685902 1600 1600 1600 1600 0
175 20250318 185200 58685902 1600 1600 1600 1600 0
176 20250318 185100 58685902 1600 1600 1600 1600 0
177 20250318 185000 58685902 1600 1600 1600 1600 0
178 20250318 184900 58685902 1600 1600 1600 1600 0
179 20250318 184800 58685902 1600 1600 1600 1600 0
180 20250318 184700 58685902 1600 1600 1600 1600 0
181 20250318 184600 58685902 1600 1600 1600 1600 0
182 20250318 184500 58685902 1600 1600 1600 1600 6269
183 20250318 184400 58685902 1600 1600 1600 1600 0
184 20250318 184300 58685902 1600 1600 1600 1600 0
185 20250318 184200 58685902 1600 1600 1600 1600 0
186 20250318 184100 58685902 1600 1600 1600 1600 0
187 20250318 184000 58685902 1600 1600 1600 1600 0
188 20250318 183900 58685902 1600 1600 1600 1600 0
189 20250318 183800 58685902 1600 1600 1600 1600 0
190 20250318 183700 58685902 1600 1600 1600 1600 0
191 20250318 183600 58685902 1600 1600 1600 1600 0
192 20250318 183500 58685902 1600 1600 1600 1600 0
193 20250318 183400 58685902 1600 1600 1600 1600 0
194 20250318 183300 58685902 1600 1600 1600 1600 0
195 20250318 183200 58685902 1600 1600 1600 1600 0
196 20250318 183100 58685902 1600 1600 1600 1600 0
197 20250318 183000 58685902 1600 1600 1600 1600 0
198 20250318 182900 58685902 1600 1600 1600 1600 0
199 20250318 182800 58685902 1600 1600 1600 1600 0
200 20250318 182700 58685902 1600 1600 1600 1600 0
201 20250318 182600 58685902 1600 1600 1600 1600 0
202 20250318 182500 58685902 1600 1600 1600 1600 0
203 20250318 182400 58685902 1600 1600 1600 1600 0
204 20250318 182300 58685902 1600 1600 1600 1600 0
205 20250318 182200 58685902 1600 1600 1600 1600 0
206 20250318 182100 58685902 1600 1600 1600 1600 0
207 20250318 182000 58685902 1600 1600 1600 1600 0
208 20250318 181900 58685902 1600 1600 1600 1600 0
209 20250318 181800 58685902 1600 1600 1600 1600 0
210 20250318 181700 58685902 1600 1600 1600 1600 0
211 20250318 181600 58685902 1600 1600 1600 1600 0
212 20250318 181500 58685902 1600 1600 1600 1600 6269
213 20250318 181400 58685902 1600 1600 1600 1600 0
214 20250318 181300 58685902 1600 1600 1600 1600 0
215 20250318 181200 58685902 1600 1600 1600 1600 0
216 20250318 181100 58685902 1600 1600 1600 1600 0
217 20250318 181000 58685902 1600 1600 1600 1600 0
218 20250318 180900 58685902 1600 1600 1600 1600 0
219 20250318 180800 58685902 1600 1600 1600 1600 0
220 20250318 180700 58685902 1600 1600 1600 1600 0
221 20250318 180600 58685902 1600 1600 1600 1600 0
222 20250318 180500 58685902 1600 1600 1600 1600 0
223 20250318 180400 58685902 1600 1600 1600 1600 0
224 20250318 180300 58685902 1600 1600 1600 1600 0
225 20250318 180200 58685902 1600 1600 1600 1600 0
226 20250318 180100 58685902 1600 1600 1600 1600 0
227 20250318 180000 58685902 1600 1600 1600 1600 0
228 20250318 175900 58685902 1600 1600 1600 1600 0
229 20250318 175800 58685902 1600 1600 1600 1600 0
230 20250318 175700 58685902 1600 1600 1600 1600 0
231 20250318 175600 58685902 1600 1600 1600 1600 0
232 20250318 175500 58685902 1600 1600 1600 1600 0
233 20250318 175400 58685902 1600 1600 1600 1600 0
234 20250318 175300 58685902 1600 1600 1600 1600 0
235 20250318 175200 58685902 1600 1600 1600 1600 0
236 20250318 175100 58685902 1600 1600 1600 1600 0
237 20250318 175000 58685902 1600 1600 1600 1600 0
238 20250318 174900 58685902 1600 1600 1600 1600 0
239 20250318 174800 58685902 1600 1600 1600 1600 0
240 20250318 174700 58685902 1600 1600 1600 1600 0
241 20250318 174600 58685902 1600 1600 1600 1600 0
242 20250318 174500 58685902 1600 1600 1600 1600 6269
243 20250318 174400 58685902 1600 1600 1600 1600 0
244 20250318 174300 58685902 1600 1600 1600 1600 0
245 20250318 174200 58685902 1600 1600 1600 1600 0
246 20250318 174100 58685902 1600 1600 1600 1600 0
247 20250318 174000 58685902 1600 1600 1600 1600 0
248 20250318 173900 58685902 1600 1600 1600 1600 0
249 20250318 173800 58685902 1600 1600 1600 1600 0
250 20250318 173700 58685902 1600 1600 1600 1600 0
251 20250318 173600 58685902 1600 1600 1600 1600 0
252 20250318 173500 58685902 1600 1600 1600 1600 0
253 20250318 173400 58685902 1600 1600 1600 1600 0
254 20250318 173300 58685902 1600 1600 1600 1600 0
255 20250318 173200 58685902 1600 1600 1600 1600 0
256 20250318 173100 58685902 1600 1600 1600 1600 0
257 20250318 173000 58685902 1600 1600 1600 1600 0
258 20250318 172900 58685902 1600 1600 1600 1600 0
259 20250318 172800 58685902 1600 1600 1600 1600 0
260 20250318 172700 58685902 1600 1600 1600 1600 0
261 20250318 172600 58685902 1600 1600 1600 1600 0
262 20250318 172500 58685902 1600 1600 1600 1600 0
263 20250318 172400 58685902 1600 1600 1600 1600 0
264 20250318 172300 58685902 1600 1600 1600 1600 0
265 20250318 172200 58685902 1600 1600 1600 1600 0
266 20250318 172100 58685902 1600 1600 1600 1600 0
267 20250318 172000 58685902 1600 1600 1600 1600 0
268 20250318 171900 58685902 1600 1600 1600 1600 0
269 20250318 171800 58685902 1600 1600 1600 1600 0
270 20250318 171700 58685902 1600 1600 1600 1600 0
271 20250318 171600 58685902 1600 1600 1600 1600 0
272 20250318 171500 58685902 1600 1600 1600 1600 6269
273 20250318 171400 58685902 1600 1600 1600 1600 0
274 20250318 171300 58685902 1600 1600 1600 1600 0
275 20250318 171200 58685902 1600 1600 1600 1600 0
276 20250318 171100 58685902 1600 1600 1600 1600 0
277 20250318 171000 58685902 1600 1600 1600 1600 0
278 20250318 170900 58685902 1600 1600 1600 1600 0
279 20250318 170800 58685902 1600 1600 1600 1600 0
280 20250318 170700 58685902 1600 1600 1600 1600 0
281 20250318 170600 58685902 1600 1600 1600 1600 0
282 20250318 170500 58685902 1600 1600 1600 1600 0
283 20250318 170400 58685902 1600 1600 1600 1600 0
284 20250318 170300 58685902 1600 1600 1600 1600 0
285 20250318 170200 58685902 1600 1600 1600 1600 0
286 20250318 170100 58685902 1600 1600 1600 1600 0
287 20250318 170000 58685902 1600 1600 1600 1600 0
288 20250318 165900 58685902 1600 1600 1600 1600 0
289 20250318 165800 58685902 1600 1600 1600 1600 0
290 20250318 165700 58685902 1600 1600 1600 1600 0
291 20250318 165600 58685902 1600 1600 1600 1600 0
292 20250318 165500 58685902 1600 1600 1600 1600 0
293 20250318 165400 58685902 1600 1600 1600 1600 0
294 20250318 165300 58685902 1600 1600 1600 1600 0
295 20250318 165200 58685902 1600 1600 1600 1600 0
296 20250318 165100 58685902 1600 1600 1600 1600 0
297 20250318 165000 58685902 1600 1600 1600 1600 0
298 20250318 164900 58685902 1600 1600 1600 1600 0
299 20250318 164800 58685902 1600 1600 1600 1600 0
300 20250318 164700 58685902 1600 1600 1600 1600 0
301 20250318 164600 58685902 1600 1600 1600 1600 0
302 20250318 164500 58685902 1600 1600 1600 1600 6269
303 20250318 164400 58685902 1600 1600 1600 1600 0
304 20250318 164300 58685902 1600 1600 1600 1600 0
305 20250318 164200 58685902 1600 1600 1600 1600 0
306 20250318 164100 58685902 1600 1600 1600 1600 0
307 20250318 164000 58685902 1600 1600 1600 1600 0
308 20250318 163900 58685902 1600 1600 1600 1600 0
309 20250318 163800 58685902 1600 1600 1600 1600 0
310 20250318 163700 58685902 1600 1600 1600 1600 0
311 20250318 163600 58685902 1600 1600 1600 1600 0
312 20250318 163500 58685902 1600 1600 1600 1600 0
313 20250318 163400 58685902 1600 1600 1600 1600 0
314 20250318 163300 58685902 1600 1600 1600 1600 0
315 20250318 163200 58685902 1600 1600 1600 1600 0
316 20250318 163100 58685902 1600 1600 1600 1600 0
317 20250318 163000 58685902 1600 1600 1600 1600 0
318 20250318 162900 58685902 1600 1600 1600 1600 0
319 20250318 162800 58685902 1600 1600 1600 1600 0
320 20250318 162700 58685902 1600 1600 1600 1600 0
321 20250318 162600 58685902 1600 1600 1600 1600 0
322 20250318 162500 58685902 1600 1600 1600 1600 0
323 20250318 162400 58685902 1600 1600 1600 1600 0
324 20250318 162300 58685902 1600 1600 1600 1600 0
325 20250318 162200 58685902 1600 1600 1600 1600 0
326 20250318 162100 58685902 1600 1600 1600 1600 0
327 20250318 162000 58685902 1600 1600 1600 1600 0
328 20250318 161900 58685902 1600 1600 1600 1600 0
329 20250318 161800 58685902 1600 1600 1600 1600 0
330 20250318 161700 58685902 1600 1600 1600 1600 0
331 20250318 161600 58685902 1600 1600 1600 1600 0
332 20250318 161500 58685902 1600 1600 1600 1600 6269
333 20250318 161400 58685902 1600 1600 1600 1600 0
334 20250318 161300 58685902 1600 1600 1600 1600 0
335 20250318 161200 58685902 1600 1600 1600 1600 0
336 20250318 161100 58685902 1600 1600 1600 1600 0
337 20250318 161000 58685902 1600 1600 1600 1600 0
338 20250318 160900 58685902 1600 1600 1600 1600 0
339 20250318 160800 58685902 1600 1600 1600 1600 0
340 20250318 160700 58685902 1600 1600 1600 1600 0
341 20250318 160600 58685902 1600 1600 1600 1600 0
342 20250318 160500 58685902 1600 1600 1600 1600 0
343 20250318 160400 58685902 1600 1600 1600 1600 0
344 20250318 160300 58685902 1600 1600 1600 1600 0
345 20250318 160200 58685902 1600 1600 1600 1600 0
346 20250318 160100 58685902 1600 1600 1600 1600 0
347 20250318 160000 58685902 1600 1600 1600 1600 0
348 20250318 155900 58685902 1600 1600 1600 1600 0
349 20250318 155800 58685902 1600 1600 1600 1600 0
350 20250318 155700 58685902 1600 1600 1600 1600 0
351 20250318 155600 58685902 1600 1600 1600 1600 0
352 20250318 155500 58685902 1600 1600 1600 1600 0
353 20250318 155400 58685902 1600 1600 1600 1600 0
354 20250318 155300 58685902 1600 1600 1600 1600 0
355 20250318 155200 58685902 1600 1600 1600 1600 0
356 20250318 155100 58685902 1600 1600 1600 1600 0
357 20250318 155000 58685902 1600 1600 1600 1600 0
358 20250318 154900 58685902 1600 1600 1600 1600 0
359 20250318 154800 58685902 1600 1600 1600 1600 0
360 20250318 154700 58685902 1600 1600 1600 1600 0
361 20250318 154600 58685902 1600 1600 1600 1600 0
362 20250318 154500 58685902 1600 1600 1600 1600 6269
363 20250318 154400 58685902 1600 1600 1600 1600 0
364 20250318 154300 58685902 1600 1600 1600 1600 0
365 20250318 154200 58685902 1600 1600 1600 1600 0
366 20250318 154100 58685902 1600 1600 1600 1600 0
367 20250318 154000 58685902 1600 1600 1600 1600 0
368 20250318 153900 58685902 1600 1600 1600 1600 0
369 20250318 153800 58685902 1600 1600 1600 1600 0
370 20250318 153700 58685902 1600 1600 1600 1600 0
371 20250318 153600 58685902 1600 1600 1600 1600 0
372 20250318 153500 58685902 1600 1600 1600 1600 0
373 20250318 153400 58685902 1600 1600 1600 1600 0
374 20250318 153300 58685902 1600 1600 1600 1600 0
375 20250318 153200 58685902 1600 1600 1600 1600 0
376 20250318 153100 58685902 1600 1600 1600 1600 0
377 20250318 153000 58685902 1600 1600 1600 1600 6269
378 20250318 152900 48655502 1610 1610 1610 1610 0
379 20250318 152800 48655502 1610 1610 1610 1610 0
380 20250318 152700 48655502 1610 1610 1610 1610 0
381 20250318 152600 48655502 1610 1610 1610 1610 0
382 20250318 152500 48655502 1610 1610 1610 1610 0
383 20250318 152400 48655502 1610 1610 1610 1610 0
384 20250318 152300 48655502 1610 1610 1610 1610 0
385 20250318 152200 48655502 1610 1610 1610 1610 0
386 20250318 152100 48655502 1610 1610 1610 1610 0
387 20250318 152000 48655502 1610 1610 1610 1610 0
388 20250318 151900 48655502 1610 1609 1610 1608 58
389 20250318 151800 48562224 1609 1609 1609 1609 0
390 20250318 151700 48562224 1609 1609 1609 1609 0
391 20250318 151600 48562224 1609 1609 1609 1609 0
392 20250318 151500 48562224 1609 1608 1609 1608 256
393 20250318 151400 48150575 1608 1608 1608 1608 1
394 20250318 151300 48148967 1608 1608 1608 1608 0
395 20250318 151200 48148967 1608 1608 1608 1608 0
396 20250318 151100 48148967 1608 1608 1608 1608 0
397 20250318 151000 48148967 1608 1608 1608 1608 20
398 20250318 150900 48116807 1605 1605 1605 1605 0
399 20250318 150800 48116807 1605 1605 1605 1605 0
400 20250318 150700 48116807 1605 1605 1605 1605 0
401 20250318 150600 48116807 1605 1605 1605 1605 900
402 20250318 150500 46672307 1605 1605 1605 1605 6031
403 20250318 150400 36992552 1605 1605 1605 1605 0
404 20250318 150300 36992552 1605 1605 1605 1605 0
405 20250318 150200 36992552 1605 1605 1605 1605 2006
406 20250318 150100 33772922 1605 1605 1605 1605 0
407 20250318 150000 33772922 1605 1605 1605 1605 0
408 20250318 145900 33772922 1605 1605 1605 1605 0
409 20250318 145800 33772922 1605 1605 1605 1605 683
410 20250318 145700 32676707 1610 1610 1610 1610 0
411 20250318 145600 32676707 1610 1610 1610 1610 0
412 20250318 145500 32676707 1610 1610 1610 1610 0
413 20250318 145400 32676707 1610 1610 1610 1610 0
414 20250318 145300 32676707 1610 1610 1610 1610 0
415 20250318 145200 32676707 1610 1610 1610 1610 0
416 20250318 145100 32676707 1610 1610 1610 1610 0
417 20250318 145000 32676707 1610 1610 1610 1610 0
418 20250318 144900 32676707 1610 1605 1610 1605 155
419 20250318 144800 32427674 1605 1605 1605 1605 0
420 20250318 144700 32427674 1605 1605 1605 1605 0
421 20250318 144600 32427674 1605 1605 1605 1605 0
422 20250318 144500 32427674 1605 1605 1605 1605 0
423 20250318 144400 32427674 1605 1605 1605 1605 0
424 20250318 144300 32427674 1605 1605 1605 1605 0
425 20250318 144200 32427674 1605 1605 1605 1605 0
426 20250318 144100 32427674 1605 1605 1605 1605 0
427 20250318 144000 32427674 1605 1605 1605 1605 1
428 20250318 143900 32426069 1599 1599 1599 1599 0
429 20250318 143800 32426069 1599 1600 1600 1599 9
430 20250318 143700 32411675 1600 1600 1600 1600 0
431 20250318 143600 32411675 1600 1600 1600 1600 0
432 20250318 143500 32411675 1600 1600 1600 1600 0
433 20250318 143400 32411675 1600 1601 1601 1600 440
434 20250318 143300 31707674 1599 1599 1599 1599 0
435 20250318 143200 31707674 1599 1599 1599 1599 0
436 20250318 143100 31707674 1599 1599 1599 1599 0
437 20250318 143000 31707674 1599 1599 1599 1599 0
438 20250318 142900 31707674 1599 1599 1599 1599 0
439 20250318 142800 31707674 1599 1599 1599 1599 0
440 20250318 142700 31707674 1599 1602 1602 1599 74
441 20250318 142600 31589306 1605 1605 1605 1605 1
442 20250318 142500 31587701 1607 1607 1607 1607 0
443 20250318 142400 31587701 1607 1607 1607 1607 0
444 20250318 142300 31587701 1607 1607 1607 1607 0
445 20250318 142200 31587701 1607 1607 1607 1607 0
446 20250318 142100 31587701 1607 1607 1607 1607 0
447 20250318 142000 31587701 1607 1607 1607 1607 0
448 20250318 141900 31587701 1607 1607 1607 1607 0
449 20250318 141800 31587701 1607 1607 1607 1607 0
450 20250318 141700 31587701 1607 1607 1607 1607 0
451 20250318 141600 31587701 1607 1607 1607 1607 0
452 20250318 141500 31587701 1607 1607 1607 1607 0
453 20250318 141400 31587701 1607 1607 1607 1607 0
454 20250318 141300 31587701 1607 1607 1607 1607 0
455 20250318 141200 31587701 1607 1607 1607 1607 0
456 20250318 141100 31587701 1607 1607 1607 1607 0
457 20250318 141000 31587701 1607 1607 1607 1607 0
458 20250318 140900 31587701 1607 1607 1607 1607 0
459 20250318 140800 31587701 1607 1607 1607 1607 0
460 20250318 140700 31587701 1607 1607 1607 1607 0
461 20250318 140600 31587701 1607 1607 1607 1607 0
462 20250318 140500 31587701 1607 1607 1607 1607 0
463 20250318 140400 31587701 1607 1607 1607 1607 0
464 20250318 140300 31587701 1607 1607 1607 1607 0
465 20250318 140200 31587701 1607 1607 1607 1607 0
466 20250318 140100 31587701 1607 1607 1607 1607 0
467 20250318 140000 31587701 1607 1607 1607 1607 0
468 20250318 135900 31587701 1607 1607 1607 1607 0
469 20250318 135800 31587701 1607 1607 1607 1607 0
470 20250318 135700 31587701 1607 1607 1607 1607 0
471 20250318 135600 31587701 1607 1607 1607 1607 0
472 20250318 135500 31587701 1607 1607 1607 1607 0
473 20250318 135400 31587701 1607 1607 1607 1607 0
474 20250318 135300 31587701 1607 1607 1607 1607 0
475 20250318 135200 31587701 1607 1607 1607 1607 0
476 20250318 135100 31587701 1607 1607 1607 1607 0
477 20250318 135000 31587701 1607 1607 1607 1607 0
478 20250318 134900 31587701 1607 1607 1607 1607 0
479 20250318 134800 31587701 1607 1607 1607 1607 0
480 20250318 134700 31587701 1607 1607 1607 1607 0
481 20250318 134600 31587701 1607 1607 1607 1607 0
482 20250318 134500 31587701 1607 1607 1607 1607 0
483 20250318 134400 31587701 1607 1607 1607 1607 0
484 20250318 134300 31587701 1607 1607 1607 1607 0
485 20250318 134200 31587701 1607 1607 1607 1607 0
486 20250318 134100 31587701 1607 1607 1607 1607 0
487 20250318 134000 31587701 1607 1607 1607 1607 0
488 20250318 133900 31587701 1607 1607 1607 1607 0
489 20250318 133800 31587701 1607 1607 1607 1607 0
490 20250318 133700 31587701 1607 1607 1607 1607 0
491 20250318 133600 31587701 1607 1607 1607 1607 0
492 20250318 133500 31587701 1607 1607 1607 1607 0
493 20250318 133400 31587701 1607 1607 1607 1607 0
494 20250318 133300 31587701 1607 1607 1607 1607 10
495 20250318 133200 31571631 1607 1607 1607 1607 0
496 20250318 133100 31571631 1607 1607 1607 1607 6
497 20250318 133000 31561989 1607 1607 1607 1607 3
498 20250318 132900 31557168 1607 1607 1607 1607 1
499 20250318 132800 31555561 1599 1599 1599 1599 0
500 20250318 132700 31555561 1599 1599 1599 1599 0
501 20250318 132600 31555561 1599 1599 1599 1599 0
502 20250318 132500 31555561 1599 1599 1599 1599 0
503 20250318 132400 31555561 1599 1599 1599 1599 0
504 20250318 132300 31555561 1599 1599 1599 1599 0
505 20250318 132200 31555561 1599 1599 1599 1599 0
506 20250318 132100 31555561 1599 1599 1599 1599 0
507 20250318 132000 31555561 1599 1599 1599 1599 0
508 20250318 131900 31555561 1599 1599 1599 1599 0
509 20250318 131800 31555561 1599 1599 1599 1599 0
510 20250318 131700 31555561 1599 1599 1599 1599 0
511 20250318 131600 31555561 1599 1599 1599 1599 0
512 20250318 131500 31555561 1599 1599 1599 1599 0
513 20250318 131400 31555561 1599 1599 1599 1599 0
514 20250318 131300 31555561 1599 1599 1599 1599 0
515 20250318 131200 31555561 1599 1599 1599 1599 0
516 20250318 131100 31555561 1599 1599 1599 1599 0
517 20250318 131000 31555561 1599 1599 1599 1599 0
518 20250318 130900 31555561 1599 1599 1599 1599 0
519 20250318 130800 31555561 1599 1599 1599 1599 0
520 20250318 130700 31555561 1599 1599 1599 1599 0
521 20250318 130600 31555561 1599 1599 1599 1599 0
522 20250318 130500 31555561 1599 1599 1599 1599 0
523 20250318 130400 31555561 1599 1599 1599 1599 0
524 20250318 130300 31555561 1599 1599 1599 1599 0
525 20250318 130200 31555561 1599 1599 1599 1599 0
526 20250318 130100 31555561 1599 1599 1599 1599 0
527 20250318 130000 31555561 1599 1599 1599 1599 0
528 20250318 125900 31555561 1599 1599 1599 1599 0
529 20250318 125800 31555561 1599 1599 1599 1599 0
530 20250318 125700 31555561 1599 1599 1599 1599 0
531 20250318 125600 31555561 1599 1599 1599 1599 0
532 20250318 125500 31555561 1599 1599 1599 1599 0
533 20250318 125400 31555561 1599 1599 1599 1599 0
534 20250318 125300 31555561 1599 1599 1599 1599 0
535 20250318 125200 31555561 1599 1599 1599 1599 0
536 20250318 125100 31555561 1599 1599 1599 1599 0
537 20250318 125000 31555561 1599 1599 1599 1599 0
538 20250318 124900 31555561 1599 1599 1599 1599 0
539 20250318 124800 31555561 1599 1599 1599 1599 0
540 20250318 124700 31555561 1599 1599 1599 1599 0
541 20250318 124600 31555561 1599 1599 1599 1599 0
542 20250318 124500 31555561 1599 1599 1599 1599 0
543 20250318 124400 31555561 1599 1599 1599 1599 0
544 20250318 124300 31555561 1599 1599 1599 1599 0
545 20250318 124200 31555561 1599 1599 1599 1599 0
546 20250318 124100 31555561 1599 1599 1599 1599 0
547 20250318 124000 31555561 1599 1599 1599 1599 0
548 20250318 123900 31555561 1599 1599 1599 1599 4
549 20250318 123800 31549165 1600 1600 1600 1600 0
550 20250318 123700 31549165 1600 1600 1600 1600 106
551 20250318 123600 31379565 1600 1600 1600 1600 0
552 20250318 123500 31379565 1600 1600 1600 1600 0
553 20250318 123400 31379565 1600 1600 1600 1600 0
554 20250318 123300 31379565 1600 1600 1600 1600 0
555 20250318 123200 31379565 1600 1600 1600 1600 0
556 20250318 123100 31379565 1600 1600 1600 1600 0
557 20250318 123000 31379565 1600 1600 1600 1600 0
558 20250318 122900 31379565 1600 1600 1600 1600 0
559 20250318 122800 31379565 1600 1600 1600 1600 0
560 20250318 122700 31379565 1600 1600 1600 1600 0
561 20250318 122600 31379565 1600 1600 1600 1600 0
562 20250318 122500 31379565 1600 1600 1600 1600 0
563 20250318 122400 31379565 1600 1600 1600 1600 0
564 20250318 122300 31379565 1600 1600 1600 1600 0
565 20250318 122200 31379565 1600 1600 1600 1600 0
566 20250318 122100 31379565 1600 1600 1600 1600 0
567 20250318 122000 31379565 1600 1600 1600 1600 0
568 20250318 121900 31379565 1600 1600 1600 1600 5
569 20250318 121800 31371565 1607 1607 1607 1607 2
570 20250318 121700 31368351 1599 1599 1599 1599 0
571 20250318 121600 31368351 1599 1599 1599 1599 0
572 20250318 121500 31368351 1599 1599 1599 1599 0
573 20250318 121400 31368351 1599 1599 1599 1599 0
574 20250318 121300 31368351 1599 1599 1599 1599 0
575 20250318 121200 31368351 1599 1599 1599 1599 0
576 20250318 121100 31368351 1599 1599 1599 1599 0
577 20250318 121000 31368351 1599 1599 1599 1599 0
578 20250318 120900 31368351 1599 1599 1599 1599 0
579 20250318 120800 31368351 1599 1599 1599 1599 0
580 20250318 120700 31368351 1599 1599 1599 1599 0
581 20250318 120600 31368351 1599 1599 1599 1599 0
582 20250318 120500 31368351 1599 1599 1599 1599 0
583 20250318 120400 31368351 1599 1599 1599 1599 0
584 20250318 120300 31368351 1599 1599 1599 1599 0
585 20250318 120200 31368351 1599 1599 1599 1599 0
586 20250318 120100 31368351 1599 1599 1599 1599 0
587 20250318 120000 31368351 1599 1599 1599 1599 0
588 20250318 115900 31368351 1599 1599 1599 1599 0
589 20250318 115800 31368351 1599 1599 1599 1599 0
590 20250318 115700 31368351 1599 1599 1599 1599 0
591 20250318 115600 31368351 1599 1599 1599 1599 0
592 20250318 115500 31368351 1599 1599 1599 1599 0
593 20250318 115400 31368351 1599 1599 1599 1599 0
594 20250318 115300 31368351 1599 1599 1599 1599 4
595 20250318 115200 31361955 1599 1599 1599 1599 0
596 20250318 115100 31361955 1599 1599 1599 1599 0
597 20250318 115000 31361955 1599 1600 1600 1599 3000
598 20250318 114900 26564815 1605 1607 1607 1605 100
599 20250318 114800 26404215 1609 1609 1609 1609 50
600 20250318 114700 26323765 1610 1610 1610 1610 0
601 20250318 114600 26323765 1610 1610 1610 1610 1361
602 20250318 114500 24132555 1599 1599 1599 1599 0
603 20250318 114400 24132555 1599 1599 1599 1599 0
604 20250318 114300 24132555 1599 1600 1600 1599 37
605 20250318 114200 24073356 1600 1600 1600 1600 100
606 20250318 114100 23913356 1600 1600 1600 1600 0
607 20250318 114000 23913356 1600 1601 1601 1600 15
608 20250318 113900 23889342 1609 1609 1609 1609 1
609 20250318 113800 23887733 1601 1601 1601 1601 4
610 20250318 113700 23881329 1601 1601 1601 1601 0
611 20250318 113600 23881329 1601 1601 1601 1601 0
612 20250318 113500 23881329 1601 1601 1601 1601 0
613 20250318 113400 23881329 1601 1601 1601 1601 1000
614 20250318 113300 22280329 1601 1601 1601 1601 0
615 20250318 113200 22280329 1601 1601 1601 1601 0
616 20250318 113100 22280329 1601 1601 1601 1601 0
617 20250318 113000 22280329 1601 1601 1601 1601 0
618 20250318 112900 22280329 1601 1601 1601 1601 0
619 20250318 112800 22280329 1601 1601 1601 1601 0
620 20250318 112700 22280329 1601 1601 1601 1601 0
621 20250318 112600 22280329 1601 1601 1601 1601 0
622 20250318 112500 22280329 1601 1601 1601 1601 0
623 20250318 112400 22280329 1601 1601 1601 1601 1
624 20250318 112300 22278728 1604 1604 1604 1604 1
625 20250318 112200 22277124 1600 1600 1600 1600 0
626 20250318 112100 22277124 1600 1600 1600 1600 0
627 20250318 112000 22277124 1600 1600 1600 1600 0
628 20250318 111900 22277124 1600 1600 1600 1600 0
629 20250318 111800 22277124 1600 1601 1601 1600 11
630 20250318 111700 22259521 1604 1604 1604 1604 0
631 20250318 111600 22259521 1604 1604 1604 1604 0
632 20250318 111500 22259521 1604 1604 1604 1604 0
633 20250318 111400 22259521 1604 1604 1604 1604 0
634 20250318 111300 22259521 1604 1604 1604 1604 0
635 20250318 111200 22259521 1604 1604 1604 1604 0
636 20250318 111100 22259521 1604 1604 1604 1604 0
637 20250318 111000 22259521 1604 1604 1604 1604 0
638 20250318 110900 22259521 1604 1604 1604 1604 2
639 20250318 110800 22256313 1599 1599 1599 1599 0
640 20250318 110700 22256313 1599 1599 1599 1599 0
641 20250318 110600 22256313 1599 1599 1599 1599 0
642 20250318 110500 22256313 1599 1599 1599 1599 0
643 20250318 110400 22256313 1599 1599 1599 1599 0
644 20250318 110300 22256313 1599 1599 1599 1599 0
645 20250318 110200 22256313 1599 1599 1599 1599 0
646 20250318 110100 22256313 1599 1599 1599 1599 0
647 20250318 110000 22256313 1599 1599 1599 1599 0
648 20250318 105900 22256313 1599 1599 1599 1599 0
649 20250318 105800 22256313 1599 1599 1599 1599 0
650 20250318 105700 22256313 1599 1599 1599 1599 0
651 20250318 105600 22256313 1599 1599 1599 1599 0
652 20250318 105500 22256313 1599 1599 1599 1599 0
653 20250318 105400 22256313 1599 1599 1599 1599 0
654 20250318 105300 22256313 1599 1599 1599 1599 0
655 20250318 105200 22256313 1599 1599 1599 1599 0
656 20250318 105100 22256313 1599 1599 1599 1599 0
657 20250318 105000 22256313 1599 1599 1599 1599 0
658 20250318 104900 22256313 1599 1599 1599 1599 0
659 20250318 104800 22256313 1599 1599 1599 1599 0
660 20250318 104700 22256313 1599 1599 1599 1599 0
661 20250318 104600 22256313 1599 1599 1599 1599 0
662 20250318 104500 22256313 1599 1600 1600 1599 190
663 20250318 104400 21952502 1599 1599 1599 1599 0
664 20250318 104300 21952502 1599 1599 1599 1599 0
665 20250318 104200 21952502 1599 1602 1602 1599 3000
666 20250318 104100 17154013 1602 1602 1602 1602 0
667 20250318 104000 17154013 1602 1602 1602 1602 0
668 20250318 103900 17154013 1602 1603 1603 1602 117
669 20250318 103800 16966469 1604 1604 1604 1604 0
670 20250318 103700 16966469 1604 1604 1604 1604 0
671 20250318 103600 16966469 1604 1604 1604 1604 32
672 20250318 103500 16915141 1604 1604 1604 1604 0
673 20250318 103400 16915141 1604 1604 1604 1604 1
674 20250318 103300 16913537 1604 1604 1604 1604 0
675 20250318 103200 16913537 1604 1604 1604 1604 0
676 20250318 103100 16913537 1604 1604 1604 1604 0
677 20250318 103000 16913537 1604 1604 1604 1604 0
678 20250318 102900 16913537 1604 1604 1604 1604 1
679 20250318 102800 16911933 1604 1604 1604 1604 1
680 20250318 102700 16910329 1602 1602 1602 1602 0
681 20250318 102600 16910329 1602 1604 1604 1602 38
682 20250318 102500 16849387 1605 1605 1605 1605 1
683 20250318 102400 16847782 1604 1604 1604 1604 15
684 20250318 102300 16823722 1604 1604 1604 1604 0
685 20250318 102200 16823722 1604 1604 1604 1604 0
686 20250318 102100 16823722 1604 1604 1604 1604 0
687 20250318 102000 16823722 1604 1604 1604 1604 0
688 20250318 101900 16823722 1604 1604 1604 1604 0
689 20250318 101800 16823722 1604 1604 1604 1604 0
690 20250318 101700 16823722 1604 1604 1604 1604 2
691 20250318 101600 16820514 1600 1600 1600 1600 1358
692 20250318 101500 14647714 1600 1600 1600 1600 0
693 20250318 101400 14647714 1600 1600 1600 1600 0
694 20250318 101300 14647714 1600 1600 1600 1600 0
695 20250318 101200 14647714 1600 1599 1600 1599 67
696 20250318 101100 14540571 1599 1599 1599 1599 44
697 20250318 101000 14470215 1600 1600 1600 1600 13
698 20250318 100900 14449415 1600 1600 1600 1600 10
699 20250318 100800 14433415 1600 1600 1600 1600 0
700 20250318 100700 14433415 1600 1600 1600 1600 0
701 20250318 100600 14433415 1600 1600 1600 1600 0
702 20250318 100500 14433415 1600 1600 1600 1600 0
703 20250318 100400 14433415 1600 1600 1600 1600 0
704 20250318 100300 14433415 1600 1600 1600 1600 0
705 20250318 100200 14433415 1600 1600 1600 1600 0
706 20250318 100100 14433415 1600 1600 1600 1600 110
707 20250318 100000 14257415 1600 1600 1600 1600 0
708 20250318 095900 14257415 1600 1600 1600 1600 0
709 20250318 095800 14257415 1600 1600 1600 1600 0
710 20250318 095700 14257415 1600 1600 1600 1600 0
711 20250318 095600 14257415 1600 1600 1600 1600 0
712 20250318 095500 14257415 1600 1601 1601 1600 588
713 20250318 095400 13316605 1601 1601 1601 1601 0
714 20250318 095300 13316605 1601 1601 1601 1601 10
715 20250318 095200 13300595 1605 1605 1605 1605 0
716 20250318 095100 13300595 1605 1605 1605 1605 0
717 20250318 095000 13300595 1605 1605 1605 1605 0
718 20250318 094900 13300595 1605 1605 1605 1605 0
719 20250318 094800 13300595 1605 1605 1605 1605 0
720 20250318 094700 13300595 1605 1605 1605 1605 0
721 20250318 094600 13300595 1605 1605 1605 1605 0
722 20250318 094500 13300595 1605 1605 1605 1605 4
723 20250318 094400 13294175 1605 1605 1605 1605 6
724 20250318 094300 13284545 1605 1605 1605 1605 7
725 20250318 094200 13273310 1605 1605 1605 1605 0
726 20250318 094100 13273310 1605 1605 1605 1605 1
727 20250318 094000 13271705 1600 1600 1600 1600 0
728 20250318 093900 13271705 1600 1600 1600 1600 0
729 20250318 093800 13271705 1600 1600 1600 1600 580
730 20250318 093700 12343705 1598 1598 1598 1598 0
731 20250318 093600 12343705 1598 1598 1598 1598 0
732 20250318 093500 12343705 1598 1598 1598 1598 0
733 20250318 093400 12343705 1598 1598 1598 1598 0
734 20250318 093300 12343705 1598 1598 1598 1598 1
735 20250318 093200 12342107 1598 1598 1598 1598 367
736 20250318 093100 11755641 1598 1598 1598 1598 3
737 20250318 093000 11750847 1598 1598 1598 1598 0
738 20250318 092900 11750847 1598 1598 1598 1598 0
739 20250318 092800 11750847 1598 1598 1598 1598 0
740 20250318 092700 11750847 1598 1598 1598 1598 0
741 20250318 092600 11750847 1598 1598 1598 1598 21
742 20250318 092500 11717289 1596 1596 1596 1596 15
743 20250318 092400 11693349 1596 1598 1598 1596 1001
744 20250318 092300 10093753 1597 1597 1597 1597 0
745 20250318 092200 10093753 1597 1599 1599 1597 360
746 20250318 092100 9518473 1598 1598 1598 1598 0
747 20250318 092000 9518473 1598 1598 1598 1598 0
748 20250318 091900 9518473 1598 1600 1600 1598 23
749 20250318 091800 9481697 1600 1600 1600 1600 3
750 20250318 091700 9476897 1597 1597 1597 1597 0
751 20250318 091600 9476897 1597 1597 1597 1597 0
752 20250318 091500 9476897 1597 1605 1605 1597 928
753 20250318 091400 7992580 1597 1597 1597 1597 0
754 20250318 091300 7992580 1597 1598 1598 1597 3
755 20250318 091200 7987787 1601 1601 1601 1601 2
756 20250318 091100 7984585 1597 1597 1597 1597 0
757 20250318 091000 7984585 1597 1598 1598 1597 4002
758 20250318 090900 1592541 1598 1598 1608 1598 206
759 20250318 090800 1262565 1606 1597 1606 1597 556
760 20250318 090700 374624 1595 1595 1595 1595 0
761 20250318 090600 374624 1595 1595 1595 1595 0
762 20250318 090500 374624 1595 1595 1595 1595 0
763 20250318 090400 374624 1595 1595 1595 1595 0
764 20250318 090300 374624 1595 1609 1609 1595 2
765 20250318 090200 371420 1594 1594 1594 1594 0
766 20250318 090100 371420 1594 1594 1594 1594 0
767 20250318 090000 371420 1594 1610 1610 1594 231