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

773
448760/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,773 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,215100,2247440,2200,2200,2200,2200,152
20250318,215000,2247440,2200,2200,2200,2200,0
20250318,214900,2247440,2200,2200,2200,2200,0
20250318,214800,2247440,2200,2200,2200,2200,0
20250318,214700,2247440,2200,2200,2200,2200,0
20250318,214600,2247440,2200,2200,2200,2200,0
20250318,214500,2247440,2200,2200,2200,2200,0
20250318,214400,2247440,2200,2200,2200,2200,0
20250318,214300,2247440,2200,2200,2200,2200,0
20250318,214200,2247440,2200,2200,2200,2200,0
20250318,214100,2247440,2200,2200,2200,2200,0
20250318,214000,2247440,2200,2200,2200,2200,0
20250318,213900,2247440,2200,2200,2200,2200,0
20250318,213800,2247440,2200,2200,2200,2200,0
20250318,213700,2247440,2200,2200,2200,2200,0
20250318,213600,2247440,2200,2200,2200,2200,0
20250318,213500,2247440,2200,2200,2200,2200,0
20250318,213400,2247440,2200,2200,2200,2200,0
20250318,213300,2247440,2200,2200,2200,2200,0
20250318,213200,2247440,2200,2200,2200,2200,0
20250318,213100,2247440,2200,2200,2200,2200,0
20250318,213000,2247440,2200,2200,2200,2200,0
20250318,212900,2247440,2200,2200,2200,2200,0
20250318,212800,2247440,2200,2200,2200,2200,0
20250318,212700,2247440,2200,2200,2200,2200,0
20250318,212600,2247440,2200,2200,2200,2200,0
20250318,212500,2247440,2200,2200,2200,2200,0
20250318,212400,2247440,2200,2200,2200,2200,0
20250318,212300,2247440,2200,2200,2200,2200,0
20250318,212200,2247440,2200,2200,2200,2200,0
20250318,212100,2247440,2200,2200,2200,2200,152
20250318,212000,2247440,2200,2200,2200,2200,0
20250318,211900,2247440,2200,2200,2200,2200,0
20250318,211800,2247440,2200,2200,2200,2200,0
20250318,211700,2247440,2200,2200,2200,2200,0
20250318,211600,2247440,2200,2200,2200,2200,0
20250318,211500,2247440,2200,2200,2200,2200,0
20250318,211400,2247440,2200,2200,2200,2200,0
20250318,211300,2247440,2200,2200,2200,2200,0
20250318,211200,2247440,2200,2200,2200,2200,0
20250318,211100,2247440,2200,2200,2200,2200,0
20250318,211000,2247440,2200,2200,2200,2200,0
20250318,210900,2247440,2200,2200,2200,2200,0
20250318,210800,2247440,2200,2200,2200,2200,0
20250318,210700,2247440,2200,2200,2200,2200,0
20250318,210600,2247440,2200,2200,2200,2200,0
20250318,210500,2247440,2200,2200,2200,2200,0
20250318,210400,2247440,2200,2200,2200,2200,0
20250318,210300,2247440,2200,2200,2200,2200,0
20250318,210200,2247440,2200,2200,2200,2200,0
20250318,210100,2247440,2200,2200,2200,2200,0
20250318,210000,2247440,2200,2200,2200,2200,0
20250318,205900,2247440,2200,2200,2200,2200,0
20250318,205800,2247440,2200,2200,2200,2200,0
20250318,205700,2247440,2200,2200,2200,2200,0
20250318,205600,2247440,2200,2200,2200,2200,0
20250318,205500,2247440,2200,2200,2200,2200,0
20250318,205400,2247440,2200,2200,2200,2200,0
20250318,205300,2247440,2200,2200,2200,2200,0
20250318,205200,2247440,2200,2200,2200,2200,0
20250318,205100,2247440,2200,2200,2200,2200,152
20250318,205000,2247440,2200,2200,2200,2200,0
20250318,204900,2247440,2200,2200,2200,2200,0
20250318,204800,2247440,2200,2200,2200,2200,0
20250318,204700,2247440,2200,2200,2200,2200,0
20250318,204600,2247440,2200,2200,2200,2200,0
20250318,204500,2247440,2200,2200,2200,2200,0
20250318,204400,2247440,2200,2200,2200,2200,0
20250318,204300,2247440,2200,2200,2200,2200,0
20250318,204200,2247440,2200,2200,2200,2200,0
20250318,204100,2247440,2200,2200,2200,2200,0
20250318,204000,2247440,2200,2200,2200,2200,0
20250318,203900,2247440,2200,2200,2200,2200,0
20250318,203800,2247440,2200,2200,2200,2200,0
20250318,203700,2247440,2200,2200,2200,2200,0
20250318,203600,2247440,2200,2200,2200,2200,0
20250318,203500,2247440,2200,2200,2200,2200,0
20250318,203400,2247440,2200,2200,2200,2200,0
20250318,203300,2247440,2200,2200,2200,2200,0
20250318,203200,2247440,2200,2200,2200,2200,0
20250318,203100,2247440,2200,2200,2200,2200,0
20250318,203000,2247440,2200,2200,2200,2200,0
20250318,202900,2247440,2200,2200,2200,2200,0
20250318,202800,2247440,2200,2200,2200,2200,0
20250318,202700,2247440,2200,2200,2200,2200,0
20250318,202600,2247440,2200,2200,2200,2200,0
20250318,202500,2247440,2200,2200,2200,2200,0
20250318,202400,2247440,2200,2200,2200,2200,0
20250318,202300,2247440,2200,2200,2200,2200,0
20250318,202200,2247440,2200,2200,2200,2200,0
20250318,202100,2247440,2200,2200,2200,2200,152
20250318,202000,2247440,2200,2200,2200,2200,0
20250318,201900,2247440,2200,2200,2200,2200,0
20250318,201800,2247440,2200,2200,2200,2200,0
20250318,201700,2247440,2200,2200,2200,2200,0
20250318,201600,2247440,2200,2200,2200,2200,0
20250318,201500,2247440,2200,2200,2200,2200,0
20250318,201400,2247440,2200,2200,2200,2200,0
20250318,201300,2247440,2200,2200,2200,2200,0
20250318,201200,2247440,2200,2200,2200,2200,0
20250318,201100,2247440,2200,2200,2200,2200,0
20250318,201000,2247440,2200,2200,2200,2200,0
20250318,200900,2247440,2200,2200,2200,2200,0
20250318,200800,2247440,2200,2200,2200,2200,0
20250318,200700,2247440,2200,2200,2200,2200,0
20250318,200600,2247440,2200,2200,2200,2200,0
20250318,200500,2247440,2200,2200,2200,2200,0
20250318,200400,2247440,2200,2200,2200,2200,0
20250318,200300,2247440,2200,2200,2200,2200,0
20250318,200200,2247440,2200,2200,2200,2200,0
20250318,200100,2247440,2200,2200,2200,2200,0
20250318,200000,2247440,2200,2200,2200,2200,0
20250318,195900,2247440,2200,2200,2200,2200,0
20250318,195800,2247440,2200,2200,2200,2200,0
20250318,195700,2247440,2200,2200,2200,2200,0
20250318,195600,2247440,2200,2200,2200,2200,0
20250318,195500,2247440,2200,2200,2200,2200,0
20250318,195400,2247440,2200,2200,2200,2200,0
20250318,195300,2247440,2200,2200,2200,2200,0
20250318,195200,2247440,2200,2200,2200,2200,0
20250318,195100,2247440,2200,2200,2200,2200,152
20250318,195000,2247440,2200,2200,2200,2200,0
20250318,194900,2247440,2200,2200,2200,2200,0
20250318,194800,2247440,2200,2200,2200,2200,0
20250318,194700,2247440,2200,2200,2200,2200,0
20250318,194600,2247440,2200,2200,2200,2200,0
20250318,194500,2247440,2200,2200,2200,2200,0
20250318,194400,2247440,2200,2200,2200,2200,0
20250318,194300,2247440,2200,2200,2200,2200,0
20250318,194200,2247440,2200,2200,2200,2200,0
20250318,194100,2247440,2200,2200,2200,2200,0
20250318,194000,2247440,2200,2200,2200,2200,0
20250318,193900,2247440,2200,2200,2200,2200,0
20250318,193800,2247440,2200,2200,2200,2200,0
20250318,193700,2247440,2200,2200,2200,2200,0
20250318,193600,2247440,2200,2200,2200,2200,0
20250318,193500,2247440,2200,2200,2200,2200,0
20250318,193400,2247440,2200,2200,2200,2200,0
20250318,193300,2247440,2200,2200,2200,2200,0
20250318,193200,2247440,2200,2200,2200,2200,0
20250318,193100,2247440,2200,2200,2200,2200,0
20250318,193000,2247440,2200,2200,2200,2200,0
20250318,192900,2247440,2200,2200,2200,2200,0
20250318,192800,2247440,2200,2200,2200,2200,0
20250318,192700,2247440,2200,2200,2200,2200,0
20250318,192600,2247440,2200,2200,2200,2200,0
20250318,192500,2247440,2200,2200,2200,2200,0
20250318,192400,2247440,2200,2200,2200,2200,0
20250318,192300,2247440,2200,2200,2200,2200,0
20250318,192200,2247440,2200,2200,2200,2200,0
20250318,192100,2247440,2200,2200,2200,2200,152
20250318,192000,2247440,2200,2200,2200,2200,0
20250318,191900,2247440,2200,2200,2200,2200,0
20250318,191800,2247440,2200,2200,2200,2200,0
20250318,191700,2247440,2200,2200,2200,2200,0
20250318,191600,2247440,2200,2200,2200,2200,0
20250318,191500,2247440,2200,2200,2200,2200,0
20250318,191400,2247440,2200,2200,2200,2200,0
20250318,191300,2247440,2200,2200,2200,2200,0
20250318,191200,2247440,2200,2200,2200,2200,0
20250318,191100,2247440,2200,2200,2200,2200,0
20250318,191000,2247440,2200,2200,2200,2200,0
20250318,190900,2247440,2200,2200,2200,2200,0
20250318,190800,2247440,2200,2200,2200,2200,0
20250318,190700,2247440,2200,2200,2200,2200,0
20250318,190600,2247440,2200,2200,2200,2200,0
20250318,190500,2247440,2200,2200,2200,2200,0
20250318,190400,2247440,2200,2200,2200,2200,0
20250318,190300,2247440,2200,2200,2200,2200,0
20250318,190200,2247440,2200,2200,2200,2200,0
20250318,190100,2247440,2200,2200,2200,2200,0
20250318,190000,2247440,2200,2200,2200,2200,0
20250318,185900,2247440,2200,2200,2200,2200,0
20250318,185800,2247440,2200,2200,2200,2200,0
20250318,185700,2247440,2200,2200,2200,2200,0
20250318,185600,2247440,2200,2200,2200,2200,0
20250318,185500,2247440,2200,2200,2200,2200,0
20250318,185400,2247440,2200,2200,2200,2200,0
20250318,185300,2247440,2200,2200,2200,2200,0
20250318,185200,2247440,2200,2200,2200,2200,0
20250318,185100,2247440,2200,2200,2200,2200,152
20250318,185000,2247440,2200,2200,2200,2200,0
20250318,184900,2247440,2200,2200,2200,2200,0
20250318,184800,2247440,2200,2200,2200,2200,0
20250318,184700,2247440,2200,2200,2200,2200,0
20250318,184600,2247440,2200,2200,2200,2200,0
20250318,184500,2247440,2200,2200,2200,2200,0
20250318,184400,2247440,2200,2200,2200,2200,0
20250318,184300,2247440,2200,2200,2200,2200,0
20250318,184200,2247440,2200,2200,2200,2200,0
20250318,184100,2247440,2200,2200,2200,2200,0
20250318,184000,2247440,2200,2200,2200,2200,0
20250318,183900,2247440,2200,2200,2200,2200,0
20250318,183800,2247440,2200,2200,2200,2200,0
20250318,183700,2247440,2200,2200,2200,2200,0
20250318,183600,2247440,2200,2200,2200,2200,0
20250318,183500,2247440,2200,2200,2200,2200,0
20250318,183400,2247440,2200,2200,2200,2200,0
20250318,183300,2247440,2200,2200,2200,2200,0
20250318,183200,2247440,2200,2200,2200,2200,0
20250318,183100,2247440,2200,2200,2200,2200,0
20250318,183000,2247440,2200,2200,2200,2200,0
20250318,182900,2247440,2200,2200,2200,2200,0
20250318,182800,2247440,2200,2200,2200,2200,0
20250318,182700,2247440,2200,2200,2200,2200,0
20250318,182600,2247440,2200,2200,2200,2200,0
20250318,182500,2247440,2200,2200,2200,2200,0
20250318,182400,2247440,2200,2200,2200,2200,0
20250318,182300,2247440,2200,2200,2200,2200,0
20250318,182200,2247440,2200,2200,2200,2200,0
20250318,182100,2247440,2200,2200,2200,2200,152
20250318,182000,2247440,2200,2200,2200,2200,0
20250318,181900,2247440,2200,2200,2200,2200,0
20250318,181800,2247440,2200,2200,2200,2200,0
20250318,181700,2247440,2200,2200,2200,2200,0
20250318,181600,2247440,2200,2200,2200,2200,0
20250318,181500,2247440,2200,2200,2200,2200,0
20250318,181400,2247440,2200,2200,2200,2200,0
20250318,181300,2247440,2200,2200,2200,2200,0
20250318,181200,2247440,2200,2200,2200,2200,0
20250318,181100,2247440,2200,2200,2200,2200,0
20250318,181000,2247440,2200,2200,2200,2200,0
20250318,180900,2247440,2200,2200,2200,2200,0
20250318,180800,2247440,2200,2200,2200,2200,0
20250318,180700,2247440,2200,2200,2200,2200,0
20250318,180600,2247440,2200,2200,2200,2200,0
20250318,180500,2247440,2200,2200,2200,2200,0
20250318,180400,2247440,2200,2200,2200,2200,0
20250318,180300,2247440,2200,2200,2200,2200,0
20250318,180200,2247440,2200,2200,2200,2200,0
20250318,180100,2247440,2200,2200,2200,2200,0
20250318,180000,2247440,2200,2200,2200,2200,0
20250318,175900,2247440,2200,2200,2200,2200,0
20250318,175800,2247440,2200,2200,2200,2200,0
20250318,175700,2247440,2200,2200,2200,2200,0
20250318,175600,2247440,2200,2200,2200,2200,0
20250318,175500,2247440,2200,2200,2200,2200,0
20250318,175400,2247440,2200,2200,2200,2200,0
20250318,175300,2247440,2200,2200,2200,2200,0
20250318,175200,2247440,2200,2200,2200,2200,0
20250318,175100,2247440,2200,2200,2200,2200,152
20250318,175000,2247440,2200,2200,2200,2200,0
20250318,174900,2247440,2200,2200,2200,2200,0
20250318,174800,2247440,2200,2200,2200,2200,0
20250318,174700,2247440,2200,2200,2200,2200,0
20250318,174600,2247440,2200,2200,2200,2200,0
20250318,174500,2247440,2200,2200,2200,2200,0
20250318,174400,2247440,2200,2200,2200,2200,0
20250318,174300,2247440,2200,2200,2200,2200,0
20250318,174200,2247440,2200,2200,2200,2200,0
20250318,174100,2247440,2200,2200,2200,2200,0
20250318,174000,2247440,2200,2200,2200,2200,0
20250318,173900,2247440,2200,2200,2200,2200,0
20250318,173800,2247440,2200,2200,2200,2200,0
20250318,173700,2247440,2200,2200,2200,2200,0
20250318,173600,2247440,2200,2200,2200,2200,0
20250318,173500,2247440,2200,2200,2200,2200,0
20250318,173400,2247440,2200,2200,2200,2200,0
20250318,173300,2247440,2200,2200,2200,2200,0
20250318,173200,2247440,2200,2200,2200,2200,0
20250318,173100,2247440,2200,2200,2200,2200,0
20250318,173000,2247440,2200,2200,2200,2200,0
20250318,172900,2247440,2200,2200,2200,2200,0
20250318,172800,2247440,2200,2200,2200,2200,0
20250318,172700,2247440,2200,2200,2200,2200,0
20250318,172600,2247440,2200,2200,2200,2200,0
20250318,172500,2247440,2200,2200,2200,2200,0
20250318,172400,2247440,2200,2200,2200,2200,0
20250318,172300,2247440,2200,2200,2200,2200,0
20250318,172200,2247440,2200,2200,2200,2200,0
20250318,172100,2247440,2200,2200,2200,2200,152
20250318,172000,2247440,2200,2200,2200,2200,0
20250318,171900,2247440,2200,2200,2200,2200,0
20250318,171800,2247440,2200,2200,2200,2200,0
20250318,171700,2247440,2200,2200,2200,2200,0
20250318,171600,2247440,2200,2200,2200,2200,0
20250318,171500,2247440,2200,2200,2200,2200,0
20250318,171400,2247440,2200,2200,2200,2200,0
20250318,171300,2247440,2200,2200,2200,2200,0
20250318,171200,2247440,2200,2200,2200,2200,0
20250318,171100,2247440,2200,2200,2200,2200,0
20250318,171000,2247440,2200,2200,2200,2200,0
20250318,170900,2247440,2200,2200,2200,2200,0
20250318,170800,2247440,2200,2200,2200,2200,0
20250318,170700,2247440,2200,2200,2200,2200,0
20250318,170600,2247440,2200,2200,2200,2200,0
20250318,170500,2247440,2200,2200,2200,2200,0
20250318,170400,2247440,2200,2200,2200,2200,0
20250318,170300,2247440,2200,2200,2200,2200,0
20250318,170200,2247440,2200,2200,2200,2200,0
20250318,170100,2247440,2200,2200,2200,2200,0
20250318,170000,2247440,2200,2200,2200,2200,0
20250318,165900,2247440,2200,2200,2200,2200,0
20250318,165800,2247440,2200,2200,2200,2200,0
20250318,165700,2247440,2200,2200,2200,2200,0
20250318,165600,2247440,2200,2200,2200,2200,0
20250318,165500,2247440,2200,2200,2200,2200,0
20250318,165400,2247440,2200,2200,2200,2200,0
20250318,165300,2247440,2200,2200,2200,2200,0
20250318,165200,2247440,2200,2200,2200,2200,0
20250318,165100,2247440,2200,2200,2200,2200,152
20250318,165000,2247440,2200,2200,2200,2200,0
20250318,164900,2247440,2200,2200,2200,2200,0
20250318,164800,2247440,2200,2200,2200,2200,0
20250318,164700,2247440,2200,2200,2200,2200,0
20250318,164600,2247440,2200,2200,2200,2200,0
20250318,164500,2247440,2200,2200,2200,2200,0
20250318,164400,2247440,2200,2200,2200,2200,0
20250318,164300,2247440,2200,2200,2200,2200,0
20250318,164200,2247440,2200,2200,2200,2200,0
20250318,164100,2247440,2200,2200,2200,2200,0
20250318,164000,2247440,2200,2200,2200,2200,0
20250318,163900,2247440,2200,2200,2200,2200,0
20250318,163800,2247440,2200,2200,2200,2200,0
20250318,163700,2247440,2200,2200,2200,2200,0
20250318,163600,2247440,2200,2200,2200,2200,0
20250318,163500,2247440,2200,2200,2200,2200,0
20250318,163400,2247440,2200,2200,2200,2200,0
20250318,163300,2247440,2200,2200,2200,2200,0
20250318,163200,2247440,2200,2200,2200,2200,0
20250318,163100,2247440,2200,2200,2200,2200,0
20250318,163000,2247440,2200,2200,2200,2200,0
20250318,162900,2247440,2200,2200,2200,2200,0
20250318,162800,2247440,2200,2200,2200,2200,0
20250318,162700,2247440,2200,2200,2200,2200,0
20250318,162600,2247440,2200,2200,2200,2200,0
20250318,162500,2247440,2200,2200,2200,2200,0
20250318,162400,2247440,2200,2200,2200,2200,0
20250318,162300,2247440,2200,2200,2200,2200,0
20250318,162200,2247440,2200,2200,2200,2200,0
20250318,162100,2247440,2200,2200,2200,2200,152
20250318,162000,2247440,2200,2200,2200,2200,0
20250318,161900,2247440,2200,2200,2200,2200,0
20250318,161800,2247440,2200,2200,2200,2200,0
20250318,161700,2247440,2200,2200,2200,2200,0
20250318,161600,2247440,2200,2200,2200,2200,0
20250318,161500,2247440,2200,2200,2200,2200,0
20250318,161400,2247440,2200,2200,2200,2200,0
20250318,161300,2247440,2200,2200,2200,2200,0
20250318,161200,2247440,2200,2200,2200,2200,0
20250318,161100,2247440,2200,2200,2200,2200,0
20250318,161000,2247440,2200,2200,2200,2200,0
20250318,160900,2247440,2200,2200,2200,2200,0
20250318,160800,2247440,2200,2200,2200,2200,0
20250318,160700,2247440,2200,2200,2200,2200,0
20250318,160600,2247440,2200,2200,2200,2200,0
20250318,160500,2247440,2200,2200,2200,2200,0
20250318,160400,2247440,2200,2200,2200,2200,0
20250318,160300,2247440,2200,2200,2200,2200,0
20250318,160200,2247440,2200,2200,2200,2200,0
20250318,160100,2247440,2200,2200,2200,2200,0
20250318,160000,2247440,2200,2200,2200,2200,0
20250318,155900,2247440,2200,2200,2200,2200,0
20250318,155800,2247440,2200,2200,2200,2200,0
20250318,155700,2247440,2200,2200,2200,2200,0
20250318,155600,2247440,2200,2200,2200,2200,0
20250318,155500,2247440,2200,2200,2200,2200,0
20250318,155400,2247440,2200,2200,2200,2200,0
20250318,155300,2247440,2200,2200,2200,2200,0
20250318,155200,2247440,2200,2200,2200,2200,0
20250318,155100,2247440,2200,2200,2200,2200,152
20250318,155000,2247440,2200,2200,2200,2200,0
20250318,154900,2247440,2200,2200,2200,2200,0
20250318,154800,2247440,2200,2200,2200,2200,0
20250318,154700,2247440,2200,2200,2200,2200,0
20250318,154600,2247440,2200,2200,2200,2200,0
20250318,154500,2247440,2200,2200,2200,2200,0
20250318,154400,2247440,2200,2200,2200,2200,0
20250318,154300,2247440,2200,2200,2200,2200,0
20250318,154200,2247440,2200,2200,2200,2200,0
20250318,154100,2247440,2200,2200,2200,2200,0
20250318,154000,2247440,2200,2200,2200,2200,0
20250318,153900,2247440,2200,2200,2200,2200,0
20250318,153800,2247440,2200,2200,2200,2200,0
20250318,153700,2247440,2200,2200,2200,2200,0
20250318,153600,2247440,2200,2200,2200,2200,0
20250318,153500,2247440,2200,2200,2200,2200,0
20250318,153400,2247440,2200,2200,2200,2200,0
20250318,153300,2247440,2200,2200,2200,2200,0
20250318,153200,2247440,2200,2200,2200,2200,0
20250318,153100,2247440,2200,2200,2200,2200,0
20250318,153000,2247440,2200,2200,2200,2200,152
20250318,152900,1913040,2200,2200,2200,2200,0
20250318,152800,1913040,2200,2200,2200,2200,0
20250318,152700,1913040,2200,2200,2200,2200,0
20250318,152600,1913040,2200,2200,2200,2200,0
20250318,152500,1913040,2200,2200,2200,2200,0
20250318,152400,1913040,2200,2200,2200,2200,0
20250318,152300,1913040,2200,2200,2200,2200,0
20250318,152200,1913040,2200,2200,2200,2200,0
20250318,152100,1913040,2200,2200,2200,2200,0
20250318,152000,1913040,2200,2200,2200,2200,0
20250318,151900,1913040,2200,2200,2200,2200,0
20250318,151800,1913040,2200,2200,2200,2200,0
20250318,151700,1913040,2200,2200,2200,2200,0
20250318,151600,1913040,2200,2200,2200,2200,0
20250318,151500,1913040,2200,2200,2200,2200,0
20250318,151400,1913040,2200,2200,2200,2200,0
20250318,151300,1913040,2200,2200,2200,2200,0
20250318,151200,1913040,2200,2200,2200,2200,0
20250318,151100,1913040,2200,2200,2200,2200,0
20250318,151000,1913040,2200,2200,2200,2200,0
20250318,150900,1913040,2200,2200,2200,2200,0
20250318,150800,1913040,2200,2200,2200,2200,0
20250318,150700,1913040,2200,2200,2200,2200,0
20250318,150600,1913040,2200,2200,2200,2200,0
20250318,150500,1913040,2200,2200,2200,2200,0
20250318,150400,1913040,2200,2200,2200,2200,0
20250318,150300,1913040,2200,2200,2200,2200,0
20250318,150200,1913040,2200,2200,2200,2200,0
20250318,150100,1913040,2200,2200,2200,2200,0
20250318,150000,1913040,2200,2195,2200,2195,2
20250318,145900,1908645,2200,2200,2200,2200,0
20250318,145800,1908645,2200,2200,2200,2200,0
20250318,145700,1908645,2200,2200,2200,2200,0
20250318,145600,1908645,2200,2200,2200,2200,0
20250318,145500,1908645,2200,2200,2200,2200,0
20250318,145400,1908645,2200,2200,2200,2200,0
20250318,145300,1908645,2200,2200,2200,2200,0
20250318,145200,1908645,2200,2200,2200,2200,0
20250318,145100,1908645,2200,2200,2200,2200,0
20250318,145000,1908645,2200,2200,2200,2200,0
20250318,144900,1908645,2200,2200,2200,2200,0
20250318,144800,1908645,2200,2200,2200,2200,0
20250318,144700,1908645,2200,2200,2200,2200,0
20250318,144600,1908645,2200,2200,2200,2200,0
20250318,144500,1908645,2200,2200,2200,2200,0
20250318,144400,1908645,2200,2200,2200,2200,0
20250318,144300,1908645,2200,2200,2200,2200,0
20250318,144200,1908645,2200,2200,2200,2200,0
20250318,144100,1908645,2200,2200,2200,2200,0
20250318,144000,1908645,2200,2195,2200,2195,14
20250318,143900,1877850,2185,2185,2185,2185,10
20250318,143800,1856000,2200,2200,2200,2200,0
20250318,143700,1856000,2200,2200,2200,2200,0
20250318,143600,1856000,2200,2200,2200,2200,0
20250318,143500,1856000,2200,2200,2200,2200,0
20250318,143400,1856000,2200,2200,2200,2200,0
20250318,143300,1856000,2200,2200,2200,2200,0
20250318,143200,1856000,2200,2200,2200,2200,0
20250318,143100,1856000,2200,2200,2200,2200,0
20250318,143000,1856000,2200,2200,2200,2200,0
20250318,142900,1856000,2200,2200,2200,2200,0
20250318,142800,1856000,2200,2200,2200,2200,0
20250318,142700,1856000,2200,2200,2200,2200,0
20250318,142600,1856000,2200,2200,2200,2200,0
20250318,142500,1856000,2200,2200,2200,2200,0
20250318,142400,1856000,2200,2200,2200,2200,0
20250318,142300,1856000,2200,2200,2200,2200,0
20250318,142200,1856000,2200,2200,2200,2200,0
20250318,142100,1856000,2200,2200,2200,2200,0
20250318,142000,1856000,2200,2200,2200,2200,0
20250318,141900,1856000,2200,2200,2200,2200,0
20250318,141800,1856000,2200,2200,2200,2200,0
20250318,141700,1856000,2200,2200,2200,2200,0
20250318,141600,1856000,2200,2200,2200,2200,0
20250318,141500,1856000,2200,2200,2200,2200,0
20250318,141400,1856000,2200,2200,2200,2200,0
20250318,141300,1856000,2200,2200,2200,2200,0
20250318,141200,1856000,2200,2200,2200,2200,0
20250318,141100,1856000,2200,2200,2200,2200,0
20250318,141000,1856000,2200,2200,2200,2200,0
20250318,140900,1856000,2200,2200,2200,2200,0
20250318,140800,1856000,2200,2200,2200,2200,0
20250318,140700,1856000,2200,2200,2200,2200,0
20250318,140600,1856000,2200,2200,2200,2200,0
20250318,140500,1856000,2200,2200,2200,2200,0
20250318,140400,1856000,2200,2200,2200,2200,0
20250318,140300,1856000,2200,2200,2200,2200,0
20250318,140200,1856000,2200,2185,2200,2185,26
20250318,140100,1798980,2200,2200,2200,2200,0
20250318,140000,1798980,2200,2200,2200,2200,0
20250318,135900,1798980,2200,2200,2200,2200,0
20250318,135800,1798980,2200,2200,2200,2200,0
20250318,135700,1798980,2200,2200,2200,2200,0
20250318,135600,1798980,2200,2200,2200,2200,0
20250318,135500,1798980,2200,2200,2200,2200,0
20250318,135400,1798980,2200,2200,2200,2200,0
20250318,135300,1798980,2200,2200,2200,2200,0
20250318,135200,1798980,2200,2200,2200,2200,0
20250318,135100,1798980,2200,2200,2200,2200,0
20250318,135000,1798980,2200,2195,2200,2195,149
20250318,134900,1471915,2195,2195,2195,2195,0
20250318,134800,1471915,2195,2195,2195,2195,0
20250318,134700,1471915,2195,2190,2195,2190,59
20250318,134600,1342690,2190,2190,2190,2190,13
20250318,134500,1314220,2185,2185,2185,2185,0
20250318,134400,1314220,2185,2185,2185,2185,0
20250318,134300,1314220,2185,2185,2185,2185,0
20250318,134200,1314220,2185,2185,2185,2185,0
20250318,134100,1314220,2185,2185,2185,2185,0
20250318,134000,1314220,2185,2185,2185,2185,0
20250318,133900,1314220,2185,2185,2185,2185,0
20250318,133800,1314220,2185,2185,2185,2185,0
20250318,133700,1314220,2185,2185,2185,2185,0
20250318,133600,1314220,2185,2185,2185,2185,0
20250318,133500,1314220,2185,2185,2185,2185,50
20250318,133400,1204970,2195,2195,2195,2195,0
20250318,133300,1204970,2195,2195,2195,2195,0
20250318,133200,1204970,2195,2195,2195,2195,0
20250318,133100,1204970,2195,2195,2195,2195,0
20250318,133000,1204970,2195,2195,2195,2195,0
20250318,132900,1204970,2195,2195,2195,2195,1
20250318,132800,1202775,2200,2200,2200,2200,0
20250318,132700,1202775,2200,2200,2200,2200,0
20250318,132600,1202775,2200,2200,2200,2200,0
20250318,132500,1202775,2200,2200,2200,2200,0
20250318,132400,1202775,2200,2200,2200,2200,0
20250318,132300,1202775,2200,2200,2200,2200,0
20250318,132200,1202775,2200,2200,2200,2200,0
20250318,132100,1202775,2200,2200,2200,2200,0
20250318,132000,1202775,2200,2200,2200,2200,0
20250318,131900,1202775,2200,2195,2200,2195,13
20250318,131800,1174180,2185,2185,2185,2185,0
20250318,131700,1174180,2185,2185,2185,2185,0
20250318,131600,1174180,2185,2185,2185,2185,30
20250318,131500,1108630,2200,2200,2200,2200,0
20250318,131400,1108630,2200,2200,2200,2200,0
20250318,131300,1108630,2200,2200,2200,2200,0
20250318,131200,1108630,2200,2200,2200,2200,0
20250318,131100,1108630,2200,2200,2200,2200,0
20250318,131000,1108630,2200,2200,2200,2200,0
20250318,130900,1108630,2200,2200,2200,2200,0
20250318,130800,1108630,2200,2185,2200,2185,16
20250318,130700,1073505,2190,2190,2190,2190,37
20250318,130600,992475,2190,2190,2190,2190,0
20250318,130500,992475,2190,2190,2190,2190,8
20250318,130400,974955,2195,2195,2195,2195,0
20250318,130300,974955,2195,2195,2195,2195,22
20250318,130200,926665,2200,2200,2200,2200,0
20250318,130100,926665,2200,2200,2200,2200,0
20250318,130000,926665,2200,2200,2200,2200,0
20250318,125900,926665,2200,2200,2200,2200,0
20250318,125800,926665,2200,2200,2200,2200,0
20250318,125700,926665,2200,2200,2200,2200,0
20250318,125600,926665,2200,2200,2200,2200,0
20250318,125500,926665,2200,2200,2200,2200,0
20250318,125400,926665,2200,2200,2200,2200,0
20250318,125300,926665,2200,2200,2200,2200,0
20250318,125200,926665,2200,2200,2200,2200,0
20250318,125100,926665,2200,2195,2200,2195,13
20250318,125000,898080,2195,2195,2195,2195,300
20250318,124900,239580,2195,2195,2195,2195,0
20250318,124800,239580,2195,2195,2195,2195,0
20250318,124700,239580,2195,2195,2195,2195,0
20250318,124600,239580,2195,2195,2195,2195,0
20250318,124500,239580,2195,2195,2195,2195,0
20250318,124400,239580,2195,2195,2195,2195,0
20250318,124300,239580,2195,2195,2195,2195,0
20250318,124200,239580,2195,2195,2195,2195,13
20250318,124100,211045,2210,2210,2210,2210,0
20250318,124000,211045,2210,2210,2210,2210,0
20250318,123900,211045,2210,2210,2210,2210,0
20250318,123800,211045,2210,2210,2210,2210,0
20250318,123700,211045,2210,2210,2210,2210,0
20250318,123600,211045,2210,2210,2210,2210,0
20250318,123500,211045,2210,2210,2210,2210,0
20250318,123400,211045,2210,2210,2210,2210,0
20250318,123300,211045,2210,2210,2210,2210,0
20250318,123200,211045,2210,2210,2210,2210,0
20250318,123100,211045,2210,2210,2210,2210,0
20250318,123000,211045,2210,2210,2210,2210,0
20250318,122900,211045,2210,2210,2210,2210,0
20250318,122800,211045,2210,2210,2210,2210,0
20250318,122700,211045,2210,2210,2210,2210,0
20250318,122600,211045,2210,2210,2210,2210,0
20250318,122500,211045,2210,2210,2210,2210,0
20250318,122400,211045,2210,2210,2210,2210,0
20250318,122300,211045,2210,2210,2210,2210,0
20250318,122200,211045,2210,2210,2210,2210,0
20250318,122100,211045,2210,2210,2210,2210,0
20250318,122000,211045,2210,2210,2210,2210,0
20250318,121900,211045,2210,2210,2210,2210,0
20250318,121800,211045,2210,2210,2210,2210,0
20250318,121700,211045,2210,2210,2210,2210,0
20250318,121600,211045,2210,2210,2210,2210,0
20250318,121500,211045,2210,2210,2210,2210,0
20250318,121400,211045,2210,2210,2210,2210,0
20250318,121300,211045,2210,2210,2210,2210,0
20250318,121200,211045,2210,2210,2210,2210,0
20250318,121100,211045,2210,2210,2210,2210,0
20250318,121000,211045,2210,2210,2210,2210,0
20250318,120900,211045,2210,2200,2210,2200,26
20250318,120800,153715,2200,2200,2200,2200,13
20250318,120700,125115,2200,2200,2200,2200,13
20250318,120600,96515,2200,2200,2200,2200,0
20250318,120500,96515,2200,2195,2200,2195,13
20250318,120400,67925,2185,2185,2185,2185,0
20250318,120300,67925,2185,2185,2185,2185,0
20250318,120200,67925,2185,2185,2185,2185,0
20250318,120100,67925,2185,2185,2185,2185,0
20250318,120000,67925,2185,2200,2200,2185,30
20250318,115900,2225,2225,2225,2225,2225,0
20250318,115800,2225,2225,2225,2225,2225,0
20250318,115700,2225,2225,2225,2225,2225,0
20250318,115600,2225,2225,2225,2225,2225,0
20250318,115500,2225,2225,2225,2225,2225,0
20250318,115400,2225,2225,2225,2225,2225,0
20250318,115300,2225,2225,2225,2225,2225,0
20250318,115200,2225,2225,2225,2225,2225,0
20250318,115100,2225,2225,2225,2225,2225,0
20250318,115000,2225,2225,2225,2225,2225,0
20250318,114900,2225,2225,2225,2225,2225,0
20250318,114800,2225,2225,2225,2225,2225,0
20250318,114700,2225,2225,2225,2225,2225,0
20250318,114600,2225,2225,2225,2225,2225,0
20250318,114500,2225,2225,2225,2225,2225,0
20250318,114400,2225,2225,2225,2225,2225,0
20250318,114300,2225,2225,2225,2225,2225,0
20250318,114200,2225,2225,2225,2225,2225,0
20250318,114100,2225,2225,2225,2225,2225,0
20250318,114000,2225,2225,2225,2225,2225,0
20250318,113900,2225,2225,2225,2225,2225,0
20250318,113800,2225,2225,2225,2225,2225,0
20250318,113700,2225,2225,2225,2225,2225,0
20250318,113600,2225,2225,2225,2225,2225,0
20250318,113500,2225,2225,2225,2225,2225,0
20250318,113400,2225,2225,2225,2225,2225,0
20250318,113300,2225,2225,2225,2225,2225,0
20250318,113200,2225,2225,2225,2225,2225,0
20250318,113100,2225,2225,2225,2225,2225,0
20250318,113000,2225,2225,2225,2225,2225,0
20250318,112900,2225,2225,2225,2225,2225,0
20250318,112800,2225,2225,2225,2225,2225,0
20250318,112700,2225,2225,2225,2225,2225,0
20250318,112600,2225,2225,2225,2225,2225,0
20250318,112500,2225,2225,2225,2225,2225,0
20250318,112400,2225,2225,2225,2225,2225,0
20250318,112300,2225,2225,2225,2225,2225,0
20250318,112200,2225,2225,2225,2225,2225,0
20250318,112100,2225,2225,2225,2225,2225,0
20250318,112000,2225,2225,2225,2225,2225,0
20250318,111900,2225,2225,2225,2225,2225,0
20250318,111800,2225,2225,2225,2225,2225,0
20250318,111700,2225,2225,2225,2225,2225,0
20250318,111600,2225,2225,2225,2225,2225,0
20250318,111500,2225,2225,2225,2225,2225,0
20250318,111400,2225,2225,2225,2225,2225,0
20250318,111300,2225,2225,2225,2225,2225,0
20250318,111200,2225,2225,2225,2225,2225,0
20250318,111100,2225,2225,2225,2225,2225,0
20250318,111000,2225,2225,2225,2225,2225,0
20250318,110900,2225,2225,2225,2225,2225,0
20250318,110800,2225,2225,2225,2225,2225,0
20250318,110700,2225,2225,2225,2225,2225,0
20250318,110600,2225,2225,2225,2225,2225,0
20250318,110500,2225,2225,2225,2225,2225,0
20250318,110400,2225,2225,2225,2225,2225,0
20250318,110300,2225,2225,2225,2225,2225,0
20250318,110200,2225,2225,2225,2225,2225,0
20250318,110100,2225,2225,2225,2225,2225,0
20250318,110000,2225,2225,2225,2225,2225,0
20250318,105900,2225,2225,2225,2225,2225,0
20250318,105800,2225,2225,2225,2225,2225,0
20250318,105700,2225,2225,2225,2225,2225,0
20250318,105600,2225,2225,2225,2225,2225,0
20250318,105500,2225,2225,2225,2225,2225,0
20250318,105400,2225,2225,2225,2225,2225,0
20250318,105300,2225,2225,2225,2225,2225,0
20250318,105200,2225,2225,2225,2225,2225,0
20250318,105100,2225,2225,2225,2225,2225,0
20250318,105000,2225,2225,2225,2225,2225,0
20250318,104900,2225,2225,2225,2225,2225,0
20250318,104800,2225,2225,2225,2225,2225,0
20250318,104700,2225,2225,2225,2225,2225,0
20250318,104600,2225,2225,2225,2225,2225,0
20250318,104500,2225,2225,2225,2225,2225,0
20250318,104400,2225,2225,2225,2225,2225,0
20250318,104300,2225,2225,2225,2225,2225,0
20250318,104200,2225,2225,2225,2225,2225,0
20250318,104100,2225,2225,2225,2225,2225,0
20250318,104000,2225,2225,2225,2225,2225,0
20250318,103900,2225,2225,2225,2225,2225,0
20250318,103800,2225,2225,2225,2225,2225,0
20250318,103700,2225,2225,2225,2225,2225,0
20250318,103600,2225,2225,2225,2225,2225,0
20250318,103500,2225,2225,2225,2225,2225,0
20250318,103400,2225,2225,2225,2225,2225,0
20250318,103300,2225,2225,2225,2225,2225,0
20250318,103200,2225,2225,2225,2225,2225,0
20250318,103100,2225,2225,2225,2225,2225,0
20250318,103000,2225,2225,2225,2225,2225,0
20250318,102900,2225,2225,2225,2225,2225,0
20250318,102800,2225,2225,2225,2225,2225,0
20250318,102700,2225,2225,2225,2225,2225,0
20250318,102600,2225,2225,2225,2225,2225,0
20250318,102500,2225,2225,2225,2225,2225,0
20250318,102400,2225,2225,2225,2225,2225,0
20250318,102300,2225,2225,2225,2225,2225,0
20250318,102200,2225,2225,2225,2225,2225,0
20250318,102100,2225,2225,2225,2225,2225,0
20250318,102000,2225,2225,2225,2225,2225,0
20250318,101900,2225,2225,2225,2225,2225,0
20250318,101800,2225,2225,2225,2225,2225,0
20250318,101700,2225,2225,2225,2225,2225,0
20250318,101600,2225,2225,2225,2225,2225,0
20250318,101500,2225,2225,2225,2225,2225,0
20250318,101400,2225,2225,2225,2225,2225,0
20250318,101300,2225,2225,2225,2225,2225,0
20250318,101200,2225,2225,2225,2225,2225,0
20250318,101100,2225,2225,2225,2225,2225,0
20250318,101000,2225,2225,2225,2225,2225,0
20250318,100900,2225,2225,2225,2225,2225,0
20250318,100800,2225,2225,2225,2225,2225,0
20250318,100700,2225,2225,2225,2225,2225,0
20250318,100600,2225,2225,2225,2225,2225,0
20250318,100500,2225,2225,2225,2225,2225,0
20250318,100400,2225,2225,2225,2225,2225,0
20250318,100300,2225,2225,2225,2225,2225,0
20250318,100200,2225,2225,2225,2225,2225,0
20250318,100100,2225,2225,2225,2225,2225,0
20250318,100000,2225,2225,2225,2225,2225,0
20250318,095900,2225,2225,2225,2225,2225,0
20250318,095800,2225,2225,2225,2225,2225,0
20250318,095700,2225,2225,2225,2225,2225,0
20250318,095600,2225,2225,2225,2225,2225,0
20250318,095500,2225,2225,2225,2225,2225,0
20250318,095400,2225,2225,2225,2225,2225,0
20250318,095300,2225,2225,2225,2225,2225,0
20250318,095200,2225,2225,2225,2225,2225,0
20250318,095100,2225,2225,2225,2225,2225,0
20250318,095000,2225,2225,2225,2225,2225,0
20250318,094900,2225,2225,2225,2225,2225,0
20250318,094800,2225,2225,2225,2225,2225,0
20250318,094700,2225,2225,2225,2225,2225,0
20250318,094600,2225,2225,2225,2225,2225,0
20250318,094500,2225,2225,2225,2225,2225,0
20250318,094400,2225,2225,2225,2225,2225,0
20250318,094300,2225,2225,2225,2225,2225,0
20250318,094200,2225,2225,2225,2225,2225,0
20250318,094100,2225,2225,2225,2225,2225,0
20250318,094000,2225,2225,2225,2225,2225,0
20250318,093900,2225,2225,2225,2225,2225,0
20250318,093800,2225,2225,2225,2225,2225,0
20250318,093700,2225,2225,2225,2225,2225,0
20250318,093600,2225,2225,2225,2225,2225,0
20250318,093500,2225,2225,2225,2225,2225,0
20250318,093400,2225,2225,2225,2225,2225,0
20250318,093300,2225,2225,2225,2225,2225,0
20250318,093200,2225,2225,2225,2225,2225,0
20250318,093100,2225,2225,2225,2225,2225,0
20250318,093000,2225,2225,2225,2225,2225,0
20250318,092900,2225,2225,2225,2225,2225,0
20250318,092800,2225,2225,2225,2225,2225,0
20250318,092700,2225,2225,2225,2225,2225,0
20250318,092600,2225,2225,2225,2225,2225,0
20250318,092500,2225,2225,2225,2225,2225,0
20250318,092400,2225,2225,2225,2225,2225,0
20250318,092300,2225,2225,2225,2225,2225,0
20250318,092200,2225,2225,2225,2225,2225,0
20250318,092100,2225,2225,2225,2225,2225,0
20250318,092000,2225,2225,2225,2225,2225,0
20250318,091900,2225,2225,2225,2225,2225,0
20250318,091800,2225,2225,2225,2225,2225,0
20250318,091700,2225,2225,2225,2225,2225,0
20250318,091600,2225,2225,2225,2225,2225,0
20250318,091500,2225,2225,2225,2225,2225,0
20250318,091400,2225,2225,2225,2225,2225,0
20250318,091300,2225,2225,2225,2225,2225,0
20250318,091200,2225,2225,2225,2225,2225,0
20250318,091100,2225,2225,2225,2225,2225,0
20250318,091000,2225,2225,2225,2225,2225,0
20250318,090900,2225,2225,2225,2225,2225,0
20250318,090800,2225,2225,2225,2225,2225,0
20250318,090700,2225,2225,2225,2225,2225,0
20250318,090600,2225,2225,2225,2225,2225,0
20250318,090500,2225,2225,2225,2225,2225,0
20250318,090400,2225,2225,2225,2225,2225,0
20250318,090300,2225,2225,2225,2225,2225,0
20250318,090200,2225,2225,2225,2225,2225,0
20250318,090100,2225,2225,2225,2225,2225,0
20250318,090000,2225,2225,2225,2225,2225,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 215100 2247440 2200 2200 2200 2200 152
3 20250318 215000 2247440 2200 2200 2200 2200 0
4 20250318 214900 2247440 2200 2200 2200 2200 0
5 20250318 214800 2247440 2200 2200 2200 2200 0
6 20250318 214700 2247440 2200 2200 2200 2200 0
7 20250318 214600 2247440 2200 2200 2200 2200 0
8 20250318 214500 2247440 2200 2200 2200 2200 0
9 20250318 214400 2247440 2200 2200 2200 2200 0
10 20250318 214300 2247440 2200 2200 2200 2200 0
11 20250318 214200 2247440 2200 2200 2200 2200 0
12 20250318 214100 2247440 2200 2200 2200 2200 0
13 20250318 214000 2247440 2200 2200 2200 2200 0
14 20250318 213900 2247440 2200 2200 2200 2200 0
15 20250318 213800 2247440 2200 2200 2200 2200 0
16 20250318 213700 2247440 2200 2200 2200 2200 0
17 20250318 213600 2247440 2200 2200 2200 2200 0
18 20250318 213500 2247440 2200 2200 2200 2200 0
19 20250318 213400 2247440 2200 2200 2200 2200 0
20 20250318 213300 2247440 2200 2200 2200 2200 0
21 20250318 213200 2247440 2200 2200 2200 2200 0
22 20250318 213100 2247440 2200 2200 2200 2200 0
23 20250318 213000 2247440 2200 2200 2200 2200 0
24 20250318 212900 2247440 2200 2200 2200 2200 0
25 20250318 212800 2247440 2200 2200 2200 2200 0
26 20250318 212700 2247440 2200 2200 2200 2200 0
27 20250318 212600 2247440 2200 2200 2200 2200 0
28 20250318 212500 2247440 2200 2200 2200 2200 0
29 20250318 212400 2247440 2200 2200 2200 2200 0
30 20250318 212300 2247440 2200 2200 2200 2200 0
31 20250318 212200 2247440 2200 2200 2200 2200 0
32 20250318 212100 2247440 2200 2200 2200 2200 152
33 20250318 212000 2247440 2200 2200 2200 2200 0
34 20250318 211900 2247440 2200 2200 2200 2200 0
35 20250318 211800 2247440 2200 2200 2200 2200 0
36 20250318 211700 2247440 2200 2200 2200 2200 0
37 20250318 211600 2247440 2200 2200 2200 2200 0
38 20250318 211500 2247440 2200 2200 2200 2200 0
39 20250318 211400 2247440 2200 2200 2200 2200 0
40 20250318 211300 2247440 2200 2200 2200 2200 0
41 20250318 211200 2247440 2200 2200 2200 2200 0
42 20250318 211100 2247440 2200 2200 2200 2200 0
43 20250318 211000 2247440 2200 2200 2200 2200 0
44 20250318 210900 2247440 2200 2200 2200 2200 0
45 20250318 210800 2247440 2200 2200 2200 2200 0
46 20250318 210700 2247440 2200 2200 2200 2200 0
47 20250318 210600 2247440 2200 2200 2200 2200 0
48 20250318 210500 2247440 2200 2200 2200 2200 0
49 20250318 210400 2247440 2200 2200 2200 2200 0
50 20250318 210300 2247440 2200 2200 2200 2200 0
51 20250318 210200 2247440 2200 2200 2200 2200 0
52 20250318 210100 2247440 2200 2200 2200 2200 0
53 20250318 210000 2247440 2200 2200 2200 2200 0
54 20250318 205900 2247440 2200 2200 2200 2200 0
55 20250318 205800 2247440 2200 2200 2200 2200 0
56 20250318 205700 2247440 2200 2200 2200 2200 0
57 20250318 205600 2247440 2200 2200 2200 2200 0
58 20250318 205500 2247440 2200 2200 2200 2200 0
59 20250318 205400 2247440 2200 2200 2200 2200 0
60 20250318 205300 2247440 2200 2200 2200 2200 0
61 20250318 205200 2247440 2200 2200 2200 2200 0
62 20250318 205100 2247440 2200 2200 2200 2200 152
63 20250318 205000 2247440 2200 2200 2200 2200 0
64 20250318 204900 2247440 2200 2200 2200 2200 0
65 20250318 204800 2247440 2200 2200 2200 2200 0
66 20250318 204700 2247440 2200 2200 2200 2200 0
67 20250318 204600 2247440 2200 2200 2200 2200 0
68 20250318 204500 2247440 2200 2200 2200 2200 0
69 20250318 204400 2247440 2200 2200 2200 2200 0
70 20250318 204300 2247440 2200 2200 2200 2200 0
71 20250318 204200 2247440 2200 2200 2200 2200 0
72 20250318 204100 2247440 2200 2200 2200 2200 0
73 20250318 204000 2247440 2200 2200 2200 2200 0
74 20250318 203900 2247440 2200 2200 2200 2200 0
75 20250318 203800 2247440 2200 2200 2200 2200 0
76 20250318 203700 2247440 2200 2200 2200 2200 0
77 20250318 203600 2247440 2200 2200 2200 2200 0
78 20250318 203500 2247440 2200 2200 2200 2200 0
79 20250318 203400 2247440 2200 2200 2200 2200 0
80 20250318 203300 2247440 2200 2200 2200 2200 0
81 20250318 203200 2247440 2200 2200 2200 2200 0
82 20250318 203100 2247440 2200 2200 2200 2200 0
83 20250318 203000 2247440 2200 2200 2200 2200 0
84 20250318 202900 2247440 2200 2200 2200 2200 0
85 20250318 202800 2247440 2200 2200 2200 2200 0
86 20250318 202700 2247440 2200 2200 2200 2200 0
87 20250318 202600 2247440 2200 2200 2200 2200 0
88 20250318 202500 2247440 2200 2200 2200 2200 0
89 20250318 202400 2247440 2200 2200 2200 2200 0
90 20250318 202300 2247440 2200 2200 2200 2200 0
91 20250318 202200 2247440 2200 2200 2200 2200 0
92 20250318 202100 2247440 2200 2200 2200 2200 152
93 20250318 202000 2247440 2200 2200 2200 2200 0
94 20250318 201900 2247440 2200 2200 2200 2200 0
95 20250318 201800 2247440 2200 2200 2200 2200 0
96 20250318 201700 2247440 2200 2200 2200 2200 0
97 20250318 201600 2247440 2200 2200 2200 2200 0
98 20250318 201500 2247440 2200 2200 2200 2200 0
99 20250318 201400 2247440 2200 2200 2200 2200 0
100 20250318 201300 2247440 2200 2200 2200 2200 0
101 20250318 201200 2247440 2200 2200 2200 2200 0
102 20250318 201100 2247440 2200 2200 2200 2200 0
103 20250318 201000 2247440 2200 2200 2200 2200 0
104 20250318 200900 2247440 2200 2200 2200 2200 0
105 20250318 200800 2247440 2200 2200 2200 2200 0
106 20250318 200700 2247440 2200 2200 2200 2200 0
107 20250318 200600 2247440 2200 2200 2200 2200 0
108 20250318 200500 2247440 2200 2200 2200 2200 0
109 20250318 200400 2247440 2200 2200 2200 2200 0
110 20250318 200300 2247440 2200 2200 2200 2200 0
111 20250318 200200 2247440 2200 2200 2200 2200 0
112 20250318 200100 2247440 2200 2200 2200 2200 0
113 20250318 200000 2247440 2200 2200 2200 2200 0
114 20250318 195900 2247440 2200 2200 2200 2200 0
115 20250318 195800 2247440 2200 2200 2200 2200 0
116 20250318 195700 2247440 2200 2200 2200 2200 0
117 20250318 195600 2247440 2200 2200 2200 2200 0
118 20250318 195500 2247440 2200 2200 2200 2200 0
119 20250318 195400 2247440 2200 2200 2200 2200 0
120 20250318 195300 2247440 2200 2200 2200 2200 0
121 20250318 195200 2247440 2200 2200 2200 2200 0
122 20250318 195100 2247440 2200 2200 2200 2200 152
123 20250318 195000 2247440 2200 2200 2200 2200 0
124 20250318 194900 2247440 2200 2200 2200 2200 0
125 20250318 194800 2247440 2200 2200 2200 2200 0
126 20250318 194700 2247440 2200 2200 2200 2200 0
127 20250318 194600 2247440 2200 2200 2200 2200 0
128 20250318 194500 2247440 2200 2200 2200 2200 0
129 20250318 194400 2247440 2200 2200 2200 2200 0
130 20250318 194300 2247440 2200 2200 2200 2200 0
131 20250318 194200 2247440 2200 2200 2200 2200 0
132 20250318 194100 2247440 2200 2200 2200 2200 0
133 20250318 194000 2247440 2200 2200 2200 2200 0
134 20250318 193900 2247440 2200 2200 2200 2200 0
135 20250318 193800 2247440 2200 2200 2200 2200 0
136 20250318 193700 2247440 2200 2200 2200 2200 0
137 20250318 193600 2247440 2200 2200 2200 2200 0
138 20250318 193500 2247440 2200 2200 2200 2200 0
139 20250318 193400 2247440 2200 2200 2200 2200 0
140 20250318 193300 2247440 2200 2200 2200 2200 0
141 20250318 193200 2247440 2200 2200 2200 2200 0
142 20250318 193100 2247440 2200 2200 2200 2200 0
143 20250318 193000 2247440 2200 2200 2200 2200 0
144 20250318 192900 2247440 2200 2200 2200 2200 0
145 20250318 192800 2247440 2200 2200 2200 2200 0
146 20250318 192700 2247440 2200 2200 2200 2200 0
147 20250318 192600 2247440 2200 2200 2200 2200 0
148 20250318 192500 2247440 2200 2200 2200 2200 0
149 20250318 192400 2247440 2200 2200 2200 2200 0
150 20250318 192300 2247440 2200 2200 2200 2200 0
151 20250318 192200 2247440 2200 2200 2200 2200 0
152 20250318 192100 2247440 2200 2200 2200 2200 152
153 20250318 192000 2247440 2200 2200 2200 2200 0
154 20250318 191900 2247440 2200 2200 2200 2200 0
155 20250318 191800 2247440 2200 2200 2200 2200 0
156 20250318 191700 2247440 2200 2200 2200 2200 0
157 20250318 191600 2247440 2200 2200 2200 2200 0
158 20250318 191500 2247440 2200 2200 2200 2200 0
159 20250318 191400 2247440 2200 2200 2200 2200 0
160 20250318 191300 2247440 2200 2200 2200 2200 0
161 20250318 191200 2247440 2200 2200 2200 2200 0
162 20250318 191100 2247440 2200 2200 2200 2200 0
163 20250318 191000 2247440 2200 2200 2200 2200 0
164 20250318 190900 2247440 2200 2200 2200 2200 0
165 20250318 190800 2247440 2200 2200 2200 2200 0
166 20250318 190700 2247440 2200 2200 2200 2200 0
167 20250318 190600 2247440 2200 2200 2200 2200 0
168 20250318 190500 2247440 2200 2200 2200 2200 0
169 20250318 190400 2247440 2200 2200 2200 2200 0
170 20250318 190300 2247440 2200 2200 2200 2200 0
171 20250318 190200 2247440 2200 2200 2200 2200 0
172 20250318 190100 2247440 2200 2200 2200 2200 0
173 20250318 190000 2247440 2200 2200 2200 2200 0
174 20250318 185900 2247440 2200 2200 2200 2200 0
175 20250318 185800 2247440 2200 2200 2200 2200 0
176 20250318 185700 2247440 2200 2200 2200 2200 0
177 20250318 185600 2247440 2200 2200 2200 2200 0
178 20250318 185500 2247440 2200 2200 2200 2200 0
179 20250318 185400 2247440 2200 2200 2200 2200 0
180 20250318 185300 2247440 2200 2200 2200 2200 0
181 20250318 185200 2247440 2200 2200 2200 2200 0
182 20250318 185100 2247440 2200 2200 2200 2200 152
183 20250318 185000 2247440 2200 2200 2200 2200 0
184 20250318 184900 2247440 2200 2200 2200 2200 0
185 20250318 184800 2247440 2200 2200 2200 2200 0
186 20250318 184700 2247440 2200 2200 2200 2200 0
187 20250318 184600 2247440 2200 2200 2200 2200 0
188 20250318 184500 2247440 2200 2200 2200 2200 0
189 20250318 184400 2247440 2200 2200 2200 2200 0
190 20250318 184300 2247440 2200 2200 2200 2200 0
191 20250318 184200 2247440 2200 2200 2200 2200 0
192 20250318 184100 2247440 2200 2200 2200 2200 0
193 20250318 184000 2247440 2200 2200 2200 2200 0
194 20250318 183900 2247440 2200 2200 2200 2200 0
195 20250318 183800 2247440 2200 2200 2200 2200 0
196 20250318 183700 2247440 2200 2200 2200 2200 0
197 20250318 183600 2247440 2200 2200 2200 2200 0
198 20250318 183500 2247440 2200 2200 2200 2200 0
199 20250318 183400 2247440 2200 2200 2200 2200 0
200 20250318 183300 2247440 2200 2200 2200 2200 0
201 20250318 183200 2247440 2200 2200 2200 2200 0
202 20250318 183100 2247440 2200 2200 2200 2200 0
203 20250318 183000 2247440 2200 2200 2200 2200 0
204 20250318 182900 2247440 2200 2200 2200 2200 0
205 20250318 182800 2247440 2200 2200 2200 2200 0
206 20250318 182700 2247440 2200 2200 2200 2200 0
207 20250318 182600 2247440 2200 2200 2200 2200 0
208 20250318 182500 2247440 2200 2200 2200 2200 0
209 20250318 182400 2247440 2200 2200 2200 2200 0
210 20250318 182300 2247440 2200 2200 2200 2200 0
211 20250318 182200 2247440 2200 2200 2200 2200 0
212 20250318 182100 2247440 2200 2200 2200 2200 152
213 20250318 182000 2247440 2200 2200 2200 2200 0
214 20250318 181900 2247440 2200 2200 2200 2200 0
215 20250318 181800 2247440 2200 2200 2200 2200 0
216 20250318 181700 2247440 2200 2200 2200 2200 0
217 20250318 181600 2247440 2200 2200 2200 2200 0
218 20250318 181500 2247440 2200 2200 2200 2200 0
219 20250318 181400 2247440 2200 2200 2200 2200 0
220 20250318 181300 2247440 2200 2200 2200 2200 0
221 20250318 181200 2247440 2200 2200 2200 2200 0
222 20250318 181100 2247440 2200 2200 2200 2200 0
223 20250318 181000 2247440 2200 2200 2200 2200 0
224 20250318 180900 2247440 2200 2200 2200 2200 0
225 20250318 180800 2247440 2200 2200 2200 2200 0
226 20250318 180700 2247440 2200 2200 2200 2200 0
227 20250318 180600 2247440 2200 2200 2200 2200 0
228 20250318 180500 2247440 2200 2200 2200 2200 0
229 20250318 180400 2247440 2200 2200 2200 2200 0
230 20250318 180300 2247440 2200 2200 2200 2200 0
231 20250318 180200 2247440 2200 2200 2200 2200 0
232 20250318 180100 2247440 2200 2200 2200 2200 0
233 20250318 180000 2247440 2200 2200 2200 2200 0
234 20250318 175900 2247440 2200 2200 2200 2200 0
235 20250318 175800 2247440 2200 2200 2200 2200 0
236 20250318 175700 2247440 2200 2200 2200 2200 0
237 20250318 175600 2247440 2200 2200 2200 2200 0
238 20250318 175500 2247440 2200 2200 2200 2200 0
239 20250318 175400 2247440 2200 2200 2200 2200 0
240 20250318 175300 2247440 2200 2200 2200 2200 0
241 20250318 175200 2247440 2200 2200 2200 2200 0
242 20250318 175100 2247440 2200 2200 2200 2200 152
243 20250318 175000 2247440 2200 2200 2200 2200 0
244 20250318 174900 2247440 2200 2200 2200 2200 0
245 20250318 174800 2247440 2200 2200 2200 2200 0
246 20250318 174700 2247440 2200 2200 2200 2200 0
247 20250318 174600 2247440 2200 2200 2200 2200 0
248 20250318 174500 2247440 2200 2200 2200 2200 0
249 20250318 174400 2247440 2200 2200 2200 2200 0
250 20250318 174300 2247440 2200 2200 2200 2200 0
251 20250318 174200 2247440 2200 2200 2200 2200 0
252 20250318 174100 2247440 2200 2200 2200 2200 0
253 20250318 174000 2247440 2200 2200 2200 2200 0
254 20250318 173900 2247440 2200 2200 2200 2200 0
255 20250318 173800 2247440 2200 2200 2200 2200 0
256 20250318 173700 2247440 2200 2200 2200 2200 0
257 20250318 173600 2247440 2200 2200 2200 2200 0
258 20250318 173500 2247440 2200 2200 2200 2200 0
259 20250318 173400 2247440 2200 2200 2200 2200 0
260 20250318 173300 2247440 2200 2200 2200 2200 0
261 20250318 173200 2247440 2200 2200 2200 2200 0
262 20250318 173100 2247440 2200 2200 2200 2200 0
263 20250318 173000 2247440 2200 2200 2200 2200 0
264 20250318 172900 2247440 2200 2200 2200 2200 0
265 20250318 172800 2247440 2200 2200 2200 2200 0
266 20250318 172700 2247440 2200 2200 2200 2200 0
267 20250318 172600 2247440 2200 2200 2200 2200 0
268 20250318 172500 2247440 2200 2200 2200 2200 0
269 20250318 172400 2247440 2200 2200 2200 2200 0
270 20250318 172300 2247440 2200 2200 2200 2200 0
271 20250318 172200 2247440 2200 2200 2200 2200 0
272 20250318 172100 2247440 2200 2200 2200 2200 152
273 20250318 172000 2247440 2200 2200 2200 2200 0
274 20250318 171900 2247440 2200 2200 2200 2200 0
275 20250318 171800 2247440 2200 2200 2200 2200 0
276 20250318 171700 2247440 2200 2200 2200 2200 0
277 20250318 171600 2247440 2200 2200 2200 2200 0
278 20250318 171500 2247440 2200 2200 2200 2200 0
279 20250318 171400 2247440 2200 2200 2200 2200 0
280 20250318 171300 2247440 2200 2200 2200 2200 0
281 20250318 171200 2247440 2200 2200 2200 2200 0
282 20250318 171100 2247440 2200 2200 2200 2200 0
283 20250318 171000 2247440 2200 2200 2200 2200 0
284 20250318 170900 2247440 2200 2200 2200 2200 0
285 20250318 170800 2247440 2200 2200 2200 2200 0
286 20250318 170700 2247440 2200 2200 2200 2200 0
287 20250318 170600 2247440 2200 2200 2200 2200 0
288 20250318 170500 2247440 2200 2200 2200 2200 0
289 20250318 170400 2247440 2200 2200 2200 2200 0
290 20250318 170300 2247440 2200 2200 2200 2200 0
291 20250318 170200 2247440 2200 2200 2200 2200 0
292 20250318 170100 2247440 2200 2200 2200 2200 0
293 20250318 170000 2247440 2200 2200 2200 2200 0
294 20250318 165900 2247440 2200 2200 2200 2200 0
295 20250318 165800 2247440 2200 2200 2200 2200 0
296 20250318 165700 2247440 2200 2200 2200 2200 0
297 20250318 165600 2247440 2200 2200 2200 2200 0
298 20250318 165500 2247440 2200 2200 2200 2200 0
299 20250318 165400 2247440 2200 2200 2200 2200 0
300 20250318 165300 2247440 2200 2200 2200 2200 0
301 20250318 165200 2247440 2200 2200 2200 2200 0
302 20250318 165100 2247440 2200 2200 2200 2200 152
303 20250318 165000 2247440 2200 2200 2200 2200 0
304 20250318 164900 2247440 2200 2200 2200 2200 0
305 20250318 164800 2247440 2200 2200 2200 2200 0
306 20250318 164700 2247440 2200 2200 2200 2200 0
307 20250318 164600 2247440 2200 2200 2200 2200 0
308 20250318 164500 2247440 2200 2200 2200 2200 0
309 20250318 164400 2247440 2200 2200 2200 2200 0
310 20250318 164300 2247440 2200 2200 2200 2200 0
311 20250318 164200 2247440 2200 2200 2200 2200 0
312 20250318 164100 2247440 2200 2200 2200 2200 0
313 20250318 164000 2247440 2200 2200 2200 2200 0
314 20250318 163900 2247440 2200 2200 2200 2200 0
315 20250318 163800 2247440 2200 2200 2200 2200 0
316 20250318 163700 2247440 2200 2200 2200 2200 0
317 20250318 163600 2247440 2200 2200 2200 2200 0
318 20250318 163500 2247440 2200 2200 2200 2200 0
319 20250318 163400 2247440 2200 2200 2200 2200 0
320 20250318 163300 2247440 2200 2200 2200 2200 0
321 20250318 163200 2247440 2200 2200 2200 2200 0
322 20250318 163100 2247440 2200 2200 2200 2200 0
323 20250318 163000 2247440 2200 2200 2200 2200 0
324 20250318 162900 2247440 2200 2200 2200 2200 0
325 20250318 162800 2247440 2200 2200 2200 2200 0
326 20250318 162700 2247440 2200 2200 2200 2200 0
327 20250318 162600 2247440 2200 2200 2200 2200 0
328 20250318 162500 2247440 2200 2200 2200 2200 0
329 20250318 162400 2247440 2200 2200 2200 2200 0
330 20250318 162300 2247440 2200 2200 2200 2200 0
331 20250318 162200 2247440 2200 2200 2200 2200 0
332 20250318 162100 2247440 2200 2200 2200 2200 152
333 20250318 162000 2247440 2200 2200 2200 2200 0
334 20250318 161900 2247440 2200 2200 2200 2200 0
335 20250318 161800 2247440 2200 2200 2200 2200 0
336 20250318 161700 2247440 2200 2200 2200 2200 0
337 20250318 161600 2247440 2200 2200 2200 2200 0
338 20250318 161500 2247440 2200 2200 2200 2200 0
339 20250318 161400 2247440 2200 2200 2200 2200 0
340 20250318 161300 2247440 2200 2200 2200 2200 0
341 20250318 161200 2247440 2200 2200 2200 2200 0
342 20250318 161100 2247440 2200 2200 2200 2200 0
343 20250318 161000 2247440 2200 2200 2200 2200 0
344 20250318 160900 2247440 2200 2200 2200 2200 0
345 20250318 160800 2247440 2200 2200 2200 2200 0
346 20250318 160700 2247440 2200 2200 2200 2200 0
347 20250318 160600 2247440 2200 2200 2200 2200 0
348 20250318 160500 2247440 2200 2200 2200 2200 0
349 20250318 160400 2247440 2200 2200 2200 2200 0
350 20250318 160300 2247440 2200 2200 2200 2200 0
351 20250318 160200 2247440 2200 2200 2200 2200 0
352 20250318 160100 2247440 2200 2200 2200 2200 0
353 20250318 160000 2247440 2200 2200 2200 2200 0
354 20250318 155900 2247440 2200 2200 2200 2200 0
355 20250318 155800 2247440 2200 2200 2200 2200 0
356 20250318 155700 2247440 2200 2200 2200 2200 0
357 20250318 155600 2247440 2200 2200 2200 2200 0
358 20250318 155500 2247440 2200 2200 2200 2200 0
359 20250318 155400 2247440 2200 2200 2200 2200 0
360 20250318 155300 2247440 2200 2200 2200 2200 0
361 20250318 155200 2247440 2200 2200 2200 2200 0
362 20250318 155100 2247440 2200 2200 2200 2200 152
363 20250318 155000 2247440 2200 2200 2200 2200 0
364 20250318 154900 2247440 2200 2200 2200 2200 0
365 20250318 154800 2247440 2200 2200 2200 2200 0
366 20250318 154700 2247440 2200 2200 2200 2200 0
367 20250318 154600 2247440 2200 2200 2200 2200 0
368 20250318 154500 2247440 2200 2200 2200 2200 0
369 20250318 154400 2247440 2200 2200 2200 2200 0
370 20250318 154300 2247440 2200 2200 2200 2200 0
371 20250318 154200 2247440 2200 2200 2200 2200 0
372 20250318 154100 2247440 2200 2200 2200 2200 0
373 20250318 154000 2247440 2200 2200 2200 2200 0
374 20250318 153900 2247440 2200 2200 2200 2200 0
375 20250318 153800 2247440 2200 2200 2200 2200 0
376 20250318 153700 2247440 2200 2200 2200 2200 0
377 20250318 153600 2247440 2200 2200 2200 2200 0
378 20250318 153500 2247440 2200 2200 2200 2200 0
379 20250318 153400 2247440 2200 2200 2200 2200 0
380 20250318 153300 2247440 2200 2200 2200 2200 0
381 20250318 153200 2247440 2200 2200 2200 2200 0
382 20250318 153100 2247440 2200 2200 2200 2200 0
383 20250318 153000 2247440 2200 2200 2200 2200 152
384 20250318 152900 1913040 2200 2200 2200 2200 0
385 20250318 152800 1913040 2200 2200 2200 2200 0
386 20250318 152700 1913040 2200 2200 2200 2200 0
387 20250318 152600 1913040 2200 2200 2200 2200 0
388 20250318 152500 1913040 2200 2200 2200 2200 0
389 20250318 152400 1913040 2200 2200 2200 2200 0
390 20250318 152300 1913040 2200 2200 2200 2200 0
391 20250318 152200 1913040 2200 2200 2200 2200 0
392 20250318 152100 1913040 2200 2200 2200 2200 0
393 20250318 152000 1913040 2200 2200 2200 2200 0
394 20250318 151900 1913040 2200 2200 2200 2200 0
395 20250318 151800 1913040 2200 2200 2200 2200 0
396 20250318 151700 1913040 2200 2200 2200 2200 0
397 20250318 151600 1913040 2200 2200 2200 2200 0
398 20250318 151500 1913040 2200 2200 2200 2200 0
399 20250318 151400 1913040 2200 2200 2200 2200 0
400 20250318 151300 1913040 2200 2200 2200 2200 0
401 20250318 151200 1913040 2200 2200 2200 2200 0
402 20250318 151100 1913040 2200 2200 2200 2200 0
403 20250318 151000 1913040 2200 2200 2200 2200 0
404 20250318 150900 1913040 2200 2200 2200 2200 0
405 20250318 150800 1913040 2200 2200 2200 2200 0
406 20250318 150700 1913040 2200 2200 2200 2200 0
407 20250318 150600 1913040 2200 2200 2200 2200 0
408 20250318 150500 1913040 2200 2200 2200 2200 0
409 20250318 150400 1913040 2200 2200 2200 2200 0
410 20250318 150300 1913040 2200 2200 2200 2200 0
411 20250318 150200 1913040 2200 2200 2200 2200 0
412 20250318 150100 1913040 2200 2200 2200 2200 0
413 20250318 150000 1913040 2200 2195 2200 2195 2
414 20250318 145900 1908645 2200 2200 2200 2200 0
415 20250318 145800 1908645 2200 2200 2200 2200 0
416 20250318 145700 1908645 2200 2200 2200 2200 0
417 20250318 145600 1908645 2200 2200 2200 2200 0
418 20250318 145500 1908645 2200 2200 2200 2200 0
419 20250318 145400 1908645 2200 2200 2200 2200 0
420 20250318 145300 1908645 2200 2200 2200 2200 0
421 20250318 145200 1908645 2200 2200 2200 2200 0
422 20250318 145100 1908645 2200 2200 2200 2200 0
423 20250318 145000 1908645 2200 2200 2200 2200 0
424 20250318 144900 1908645 2200 2200 2200 2200 0
425 20250318 144800 1908645 2200 2200 2200 2200 0
426 20250318 144700 1908645 2200 2200 2200 2200 0
427 20250318 144600 1908645 2200 2200 2200 2200 0
428 20250318 144500 1908645 2200 2200 2200 2200 0
429 20250318 144400 1908645 2200 2200 2200 2200 0
430 20250318 144300 1908645 2200 2200 2200 2200 0
431 20250318 144200 1908645 2200 2200 2200 2200 0
432 20250318 144100 1908645 2200 2200 2200 2200 0
433 20250318 144000 1908645 2200 2195 2200 2195 14
434 20250318 143900 1877850 2185 2185 2185 2185 10
435 20250318 143800 1856000 2200 2200 2200 2200 0
436 20250318 143700 1856000 2200 2200 2200 2200 0
437 20250318 143600 1856000 2200 2200 2200 2200 0
438 20250318 143500 1856000 2200 2200 2200 2200 0
439 20250318 143400 1856000 2200 2200 2200 2200 0
440 20250318 143300 1856000 2200 2200 2200 2200 0
441 20250318 143200 1856000 2200 2200 2200 2200 0
442 20250318 143100 1856000 2200 2200 2200 2200 0
443 20250318 143000 1856000 2200 2200 2200 2200 0
444 20250318 142900 1856000 2200 2200 2200 2200 0
445 20250318 142800 1856000 2200 2200 2200 2200 0
446 20250318 142700 1856000 2200 2200 2200 2200 0
447 20250318 142600 1856000 2200 2200 2200 2200 0
448 20250318 142500 1856000 2200 2200 2200 2200 0
449 20250318 142400 1856000 2200 2200 2200 2200 0
450 20250318 142300 1856000 2200 2200 2200 2200 0
451 20250318 142200 1856000 2200 2200 2200 2200 0
452 20250318 142100 1856000 2200 2200 2200 2200 0
453 20250318 142000 1856000 2200 2200 2200 2200 0
454 20250318 141900 1856000 2200 2200 2200 2200 0
455 20250318 141800 1856000 2200 2200 2200 2200 0
456 20250318 141700 1856000 2200 2200 2200 2200 0
457 20250318 141600 1856000 2200 2200 2200 2200 0
458 20250318 141500 1856000 2200 2200 2200 2200 0
459 20250318 141400 1856000 2200 2200 2200 2200 0
460 20250318 141300 1856000 2200 2200 2200 2200 0
461 20250318 141200 1856000 2200 2200 2200 2200 0
462 20250318 141100 1856000 2200 2200 2200 2200 0
463 20250318 141000 1856000 2200 2200 2200 2200 0
464 20250318 140900 1856000 2200 2200 2200 2200 0
465 20250318 140800 1856000 2200 2200 2200 2200 0
466 20250318 140700 1856000 2200 2200 2200 2200 0
467 20250318 140600 1856000 2200 2200 2200 2200 0
468 20250318 140500 1856000 2200 2200 2200 2200 0
469 20250318 140400 1856000 2200 2200 2200 2200 0
470 20250318 140300 1856000 2200 2200 2200 2200 0
471 20250318 140200 1856000 2200 2185 2200 2185 26
472 20250318 140100 1798980 2200 2200 2200 2200 0
473 20250318 140000 1798980 2200 2200 2200 2200 0
474 20250318 135900 1798980 2200 2200 2200 2200 0
475 20250318 135800 1798980 2200 2200 2200 2200 0
476 20250318 135700 1798980 2200 2200 2200 2200 0
477 20250318 135600 1798980 2200 2200 2200 2200 0
478 20250318 135500 1798980 2200 2200 2200 2200 0
479 20250318 135400 1798980 2200 2200 2200 2200 0
480 20250318 135300 1798980 2200 2200 2200 2200 0
481 20250318 135200 1798980 2200 2200 2200 2200 0
482 20250318 135100 1798980 2200 2200 2200 2200 0
483 20250318 135000 1798980 2200 2195 2200 2195 149
484 20250318 134900 1471915 2195 2195 2195 2195 0
485 20250318 134800 1471915 2195 2195 2195 2195 0
486 20250318 134700 1471915 2195 2190 2195 2190 59
487 20250318 134600 1342690 2190 2190 2190 2190 13
488 20250318 134500 1314220 2185 2185 2185 2185 0
489 20250318 134400 1314220 2185 2185 2185 2185 0
490 20250318 134300 1314220 2185 2185 2185 2185 0
491 20250318 134200 1314220 2185 2185 2185 2185 0
492 20250318 134100 1314220 2185 2185 2185 2185 0
493 20250318 134000 1314220 2185 2185 2185 2185 0
494 20250318 133900 1314220 2185 2185 2185 2185 0
495 20250318 133800 1314220 2185 2185 2185 2185 0
496 20250318 133700 1314220 2185 2185 2185 2185 0
497 20250318 133600 1314220 2185 2185 2185 2185 0
498 20250318 133500 1314220 2185 2185 2185 2185 50
499 20250318 133400 1204970 2195 2195 2195 2195 0
500 20250318 133300 1204970 2195 2195 2195 2195 0
501 20250318 133200 1204970 2195 2195 2195 2195 0
502 20250318 133100 1204970 2195 2195 2195 2195 0
503 20250318 133000 1204970 2195 2195 2195 2195 0
504 20250318 132900 1204970 2195 2195 2195 2195 1
505 20250318 132800 1202775 2200 2200 2200 2200 0
506 20250318 132700 1202775 2200 2200 2200 2200 0
507 20250318 132600 1202775 2200 2200 2200 2200 0
508 20250318 132500 1202775 2200 2200 2200 2200 0
509 20250318 132400 1202775 2200 2200 2200 2200 0
510 20250318 132300 1202775 2200 2200 2200 2200 0
511 20250318 132200 1202775 2200 2200 2200 2200 0
512 20250318 132100 1202775 2200 2200 2200 2200 0
513 20250318 132000 1202775 2200 2200 2200 2200 0
514 20250318 131900 1202775 2200 2195 2200 2195 13
515 20250318 131800 1174180 2185 2185 2185 2185 0
516 20250318 131700 1174180 2185 2185 2185 2185 0
517 20250318 131600 1174180 2185 2185 2185 2185 30
518 20250318 131500 1108630 2200 2200 2200 2200 0
519 20250318 131400 1108630 2200 2200 2200 2200 0
520 20250318 131300 1108630 2200 2200 2200 2200 0
521 20250318 131200 1108630 2200 2200 2200 2200 0
522 20250318 131100 1108630 2200 2200 2200 2200 0
523 20250318 131000 1108630 2200 2200 2200 2200 0
524 20250318 130900 1108630 2200 2200 2200 2200 0
525 20250318 130800 1108630 2200 2185 2200 2185 16
526 20250318 130700 1073505 2190 2190 2190 2190 37
527 20250318 130600 992475 2190 2190 2190 2190 0
528 20250318 130500 992475 2190 2190 2190 2190 8
529 20250318 130400 974955 2195 2195 2195 2195 0
530 20250318 130300 974955 2195 2195 2195 2195 22
531 20250318 130200 926665 2200 2200 2200 2200 0
532 20250318 130100 926665 2200 2200 2200 2200 0
533 20250318 130000 926665 2200 2200 2200 2200 0
534 20250318 125900 926665 2200 2200 2200 2200 0
535 20250318 125800 926665 2200 2200 2200 2200 0
536 20250318 125700 926665 2200 2200 2200 2200 0
537 20250318 125600 926665 2200 2200 2200 2200 0
538 20250318 125500 926665 2200 2200 2200 2200 0
539 20250318 125400 926665 2200 2200 2200 2200 0
540 20250318 125300 926665 2200 2200 2200 2200 0
541 20250318 125200 926665 2200 2200 2200 2200 0
542 20250318 125100 926665 2200 2195 2200 2195 13
543 20250318 125000 898080 2195 2195 2195 2195 300
544 20250318 124900 239580 2195 2195 2195 2195 0
545 20250318 124800 239580 2195 2195 2195 2195 0
546 20250318 124700 239580 2195 2195 2195 2195 0
547 20250318 124600 239580 2195 2195 2195 2195 0
548 20250318 124500 239580 2195 2195 2195 2195 0
549 20250318 124400 239580 2195 2195 2195 2195 0
550 20250318 124300 239580 2195 2195 2195 2195 0
551 20250318 124200 239580 2195 2195 2195 2195 13
552 20250318 124100 211045 2210 2210 2210 2210 0
553 20250318 124000 211045 2210 2210 2210 2210 0
554 20250318 123900 211045 2210 2210 2210 2210 0
555 20250318 123800 211045 2210 2210 2210 2210 0
556 20250318 123700 211045 2210 2210 2210 2210 0
557 20250318 123600 211045 2210 2210 2210 2210 0
558 20250318 123500 211045 2210 2210 2210 2210 0
559 20250318 123400 211045 2210 2210 2210 2210 0
560 20250318 123300 211045 2210 2210 2210 2210 0
561 20250318 123200 211045 2210 2210 2210 2210 0
562 20250318 123100 211045 2210 2210 2210 2210 0
563 20250318 123000 211045 2210 2210 2210 2210 0
564 20250318 122900 211045 2210 2210 2210 2210 0
565 20250318 122800 211045 2210 2210 2210 2210 0
566 20250318 122700 211045 2210 2210 2210 2210 0
567 20250318 122600 211045 2210 2210 2210 2210 0
568 20250318 122500 211045 2210 2210 2210 2210 0
569 20250318 122400 211045 2210 2210 2210 2210 0
570 20250318 122300 211045 2210 2210 2210 2210 0
571 20250318 122200 211045 2210 2210 2210 2210 0
572 20250318 122100 211045 2210 2210 2210 2210 0
573 20250318 122000 211045 2210 2210 2210 2210 0
574 20250318 121900 211045 2210 2210 2210 2210 0
575 20250318 121800 211045 2210 2210 2210 2210 0
576 20250318 121700 211045 2210 2210 2210 2210 0
577 20250318 121600 211045 2210 2210 2210 2210 0
578 20250318 121500 211045 2210 2210 2210 2210 0
579 20250318 121400 211045 2210 2210 2210 2210 0
580 20250318 121300 211045 2210 2210 2210 2210 0
581 20250318 121200 211045 2210 2210 2210 2210 0
582 20250318 121100 211045 2210 2210 2210 2210 0
583 20250318 121000 211045 2210 2210 2210 2210 0
584 20250318 120900 211045 2210 2200 2210 2200 26
585 20250318 120800 153715 2200 2200 2200 2200 13
586 20250318 120700 125115 2200 2200 2200 2200 13
587 20250318 120600 96515 2200 2200 2200 2200 0
588 20250318 120500 96515 2200 2195 2200 2195 13
589 20250318 120400 67925 2185 2185 2185 2185 0
590 20250318 120300 67925 2185 2185 2185 2185 0
591 20250318 120200 67925 2185 2185 2185 2185 0
592 20250318 120100 67925 2185 2185 2185 2185 0
593 20250318 120000 67925 2185 2200 2200 2185 30
594 20250318 115900 2225 2225 2225 2225 2225 0
595 20250318 115800 2225 2225 2225 2225 2225 0
596 20250318 115700 2225 2225 2225 2225 2225 0
597 20250318 115600 2225 2225 2225 2225 2225 0
598 20250318 115500 2225 2225 2225 2225 2225 0
599 20250318 115400 2225 2225 2225 2225 2225 0
600 20250318 115300 2225 2225 2225 2225 2225 0
601 20250318 115200 2225 2225 2225 2225 2225 0
602 20250318 115100 2225 2225 2225 2225 2225 0
603 20250318 115000 2225 2225 2225 2225 2225 0
604 20250318 114900 2225 2225 2225 2225 2225 0
605 20250318 114800 2225 2225 2225 2225 2225 0
606 20250318 114700 2225 2225 2225 2225 2225 0
607 20250318 114600 2225 2225 2225 2225 2225 0
608 20250318 114500 2225 2225 2225 2225 2225 0
609 20250318 114400 2225 2225 2225 2225 2225 0
610 20250318 114300 2225 2225 2225 2225 2225 0
611 20250318 114200 2225 2225 2225 2225 2225 0
612 20250318 114100 2225 2225 2225 2225 2225 0
613 20250318 114000 2225 2225 2225 2225 2225 0
614 20250318 113900 2225 2225 2225 2225 2225 0
615 20250318 113800 2225 2225 2225 2225 2225 0
616 20250318 113700 2225 2225 2225 2225 2225 0
617 20250318 113600 2225 2225 2225 2225 2225 0
618 20250318 113500 2225 2225 2225 2225 2225 0
619 20250318 113400 2225 2225 2225 2225 2225 0
620 20250318 113300 2225 2225 2225 2225 2225 0
621 20250318 113200 2225 2225 2225 2225 2225 0
622 20250318 113100 2225 2225 2225 2225 2225 0
623 20250318 113000 2225 2225 2225 2225 2225 0
624 20250318 112900 2225 2225 2225 2225 2225 0
625 20250318 112800 2225 2225 2225 2225 2225 0
626 20250318 112700 2225 2225 2225 2225 2225 0
627 20250318 112600 2225 2225 2225 2225 2225 0
628 20250318 112500 2225 2225 2225 2225 2225 0
629 20250318 112400 2225 2225 2225 2225 2225 0
630 20250318 112300 2225 2225 2225 2225 2225 0
631 20250318 112200 2225 2225 2225 2225 2225 0
632 20250318 112100 2225 2225 2225 2225 2225 0
633 20250318 112000 2225 2225 2225 2225 2225 0
634 20250318 111900 2225 2225 2225 2225 2225 0
635 20250318 111800 2225 2225 2225 2225 2225 0
636 20250318 111700 2225 2225 2225 2225 2225 0
637 20250318 111600 2225 2225 2225 2225 2225 0
638 20250318 111500 2225 2225 2225 2225 2225 0
639 20250318 111400 2225 2225 2225 2225 2225 0
640 20250318 111300 2225 2225 2225 2225 2225 0
641 20250318 111200 2225 2225 2225 2225 2225 0
642 20250318 111100 2225 2225 2225 2225 2225 0
643 20250318 111000 2225 2225 2225 2225 2225 0
644 20250318 110900 2225 2225 2225 2225 2225 0
645 20250318 110800 2225 2225 2225 2225 2225 0
646 20250318 110700 2225 2225 2225 2225 2225 0
647 20250318 110600 2225 2225 2225 2225 2225 0
648 20250318 110500 2225 2225 2225 2225 2225 0
649 20250318 110400 2225 2225 2225 2225 2225 0
650 20250318 110300 2225 2225 2225 2225 2225 0
651 20250318 110200 2225 2225 2225 2225 2225 0
652 20250318 110100 2225 2225 2225 2225 2225 0
653 20250318 110000 2225 2225 2225 2225 2225 0
654 20250318 105900 2225 2225 2225 2225 2225 0
655 20250318 105800 2225 2225 2225 2225 2225 0
656 20250318 105700 2225 2225 2225 2225 2225 0
657 20250318 105600 2225 2225 2225 2225 2225 0
658 20250318 105500 2225 2225 2225 2225 2225 0
659 20250318 105400 2225 2225 2225 2225 2225 0
660 20250318 105300 2225 2225 2225 2225 2225 0
661 20250318 105200 2225 2225 2225 2225 2225 0
662 20250318 105100 2225 2225 2225 2225 2225 0
663 20250318 105000 2225 2225 2225 2225 2225 0
664 20250318 104900 2225 2225 2225 2225 2225 0
665 20250318 104800 2225 2225 2225 2225 2225 0
666 20250318 104700 2225 2225 2225 2225 2225 0
667 20250318 104600 2225 2225 2225 2225 2225 0
668 20250318 104500 2225 2225 2225 2225 2225 0
669 20250318 104400 2225 2225 2225 2225 2225 0
670 20250318 104300 2225 2225 2225 2225 2225 0
671 20250318 104200 2225 2225 2225 2225 2225 0
672 20250318 104100 2225 2225 2225 2225 2225 0
673 20250318 104000 2225 2225 2225 2225 2225 0
674 20250318 103900 2225 2225 2225 2225 2225 0
675 20250318 103800 2225 2225 2225 2225 2225 0
676 20250318 103700 2225 2225 2225 2225 2225 0
677 20250318 103600 2225 2225 2225 2225 2225 0
678 20250318 103500 2225 2225 2225 2225 2225 0
679 20250318 103400 2225 2225 2225 2225 2225 0
680 20250318 103300 2225 2225 2225 2225 2225 0
681 20250318 103200 2225 2225 2225 2225 2225 0
682 20250318 103100 2225 2225 2225 2225 2225 0
683 20250318 103000 2225 2225 2225 2225 2225 0
684 20250318 102900 2225 2225 2225 2225 2225 0
685 20250318 102800 2225 2225 2225 2225 2225 0
686 20250318 102700 2225 2225 2225 2225 2225 0
687 20250318 102600 2225 2225 2225 2225 2225 0
688 20250318 102500 2225 2225 2225 2225 2225 0
689 20250318 102400 2225 2225 2225 2225 2225 0
690 20250318 102300 2225 2225 2225 2225 2225 0
691 20250318 102200 2225 2225 2225 2225 2225 0
692 20250318 102100 2225 2225 2225 2225 2225 0
693 20250318 102000 2225 2225 2225 2225 2225 0
694 20250318 101900 2225 2225 2225 2225 2225 0
695 20250318 101800 2225 2225 2225 2225 2225 0
696 20250318 101700 2225 2225 2225 2225 2225 0
697 20250318 101600 2225 2225 2225 2225 2225 0
698 20250318 101500 2225 2225 2225 2225 2225 0
699 20250318 101400 2225 2225 2225 2225 2225 0
700 20250318 101300 2225 2225 2225 2225 2225 0
701 20250318 101200 2225 2225 2225 2225 2225 0
702 20250318 101100 2225 2225 2225 2225 2225 0
703 20250318 101000 2225 2225 2225 2225 2225 0
704 20250318 100900 2225 2225 2225 2225 2225 0
705 20250318 100800 2225 2225 2225 2225 2225 0
706 20250318 100700 2225 2225 2225 2225 2225 0
707 20250318 100600 2225 2225 2225 2225 2225 0
708 20250318 100500 2225 2225 2225 2225 2225 0
709 20250318 100400 2225 2225 2225 2225 2225 0
710 20250318 100300 2225 2225 2225 2225 2225 0
711 20250318 100200 2225 2225 2225 2225 2225 0
712 20250318 100100 2225 2225 2225 2225 2225 0
713 20250318 100000 2225 2225 2225 2225 2225 0
714 20250318 095900 2225 2225 2225 2225 2225 0
715 20250318 095800 2225 2225 2225 2225 2225 0
716 20250318 095700 2225 2225 2225 2225 2225 0
717 20250318 095600 2225 2225 2225 2225 2225 0
718 20250318 095500 2225 2225 2225 2225 2225 0
719 20250318 095400 2225 2225 2225 2225 2225 0
720 20250318 095300 2225 2225 2225 2225 2225 0
721 20250318 095200 2225 2225 2225 2225 2225 0
722 20250318 095100 2225 2225 2225 2225 2225 0
723 20250318 095000 2225 2225 2225 2225 2225 0
724 20250318 094900 2225 2225 2225 2225 2225 0
725 20250318 094800 2225 2225 2225 2225 2225 0
726 20250318 094700 2225 2225 2225 2225 2225 0
727 20250318 094600 2225 2225 2225 2225 2225 0
728 20250318 094500 2225 2225 2225 2225 2225 0
729 20250318 094400 2225 2225 2225 2225 2225 0
730 20250318 094300 2225 2225 2225 2225 2225 0
731 20250318 094200 2225 2225 2225 2225 2225 0
732 20250318 094100 2225 2225 2225 2225 2225 0
733 20250318 094000 2225 2225 2225 2225 2225 0
734 20250318 093900 2225 2225 2225 2225 2225 0
735 20250318 093800 2225 2225 2225 2225 2225 0
736 20250318 093700 2225 2225 2225 2225 2225 0
737 20250318 093600 2225 2225 2225 2225 2225 0
738 20250318 093500 2225 2225 2225 2225 2225 0
739 20250318 093400 2225 2225 2225 2225 2225 0
740 20250318 093300 2225 2225 2225 2225 2225 0
741 20250318 093200 2225 2225 2225 2225 2225 0
742 20250318 093100 2225 2225 2225 2225 2225 0
743 20250318 093000 2225 2225 2225 2225 2225 0
744 20250318 092900 2225 2225 2225 2225 2225 0
745 20250318 092800 2225 2225 2225 2225 2225 0
746 20250318 092700 2225 2225 2225 2225 2225 0
747 20250318 092600 2225 2225 2225 2225 2225 0
748 20250318 092500 2225 2225 2225 2225 2225 0
749 20250318 092400 2225 2225 2225 2225 2225 0
750 20250318 092300 2225 2225 2225 2225 2225 0
751 20250318 092200 2225 2225 2225 2225 2225 0
752 20250318 092100 2225 2225 2225 2225 2225 0
753 20250318 092000 2225 2225 2225 2225 2225 0
754 20250318 091900 2225 2225 2225 2225 2225 0
755 20250318 091800 2225 2225 2225 2225 2225 0
756 20250318 091700 2225 2225 2225 2225 2225 0
757 20250318 091600 2225 2225 2225 2225 2225 0
758 20250318 091500 2225 2225 2225 2225 2225 0
759 20250318 091400 2225 2225 2225 2225 2225 0
760 20250318 091300 2225 2225 2225 2225 2225 0
761 20250318 091200 2225 2225 2225 2225 2225 0
762 20250318 091100 2225 2225 2225 2225 2225 0
763 20250318 091000 2225 2225 2225 2225 2225 0
764 20250318 090900 2225 2225 2225 2225 2225 0
765 20250318 090800 2225 2225 2225 2225 2225 0
766 20250318 090700 2225 2225 2225 2225 2225 0
767 20250318 090600 2225 2225 2225 2225 2225 0
768 20250318 090500 2225 2225 2225 2225 2225 0
769 20250318 090400 2225 2225 2225 2225 2225 0
770 20250318 090300 2225 2225 2225 2225 2225 0
771 20250318 090200 2225 2225 2225 2225 2225 0
772 20250318 090100 2225 2225 2225 2225 2225 0
773 20250318 090000 2225 2225 2225 2225 2225 1