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

777
456440/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,777 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,215500,115738285,2300,2300,2300,2300,3
20250318,215400,115738285,2300,2300,2300,2300,0
20250318,215300,115738285,2300,2300,2300,2300,0
20250318,215200,115738285,2300,2300,2300,2300,0
20250318,215100,115738285,2300,2300,2300,2300,0
20250318,215000,115738285,2300,2300,2300,2300,0
20250318,214900,115738285,2300,2300,2300,2300,0
20250318,214800,115738285,2300,2300,2300,2300,0
20250318,214700,115738285,2300,2300,2300,2300,0
20250318,214600,115738285,2300,2300,2300,2300,0
20250318,214500,115738285,2300,2300,2300,2300,0
20250318,214400,115738285,2300,2300,2300,2300,0
20250318,214300,115738285,2300,2300,2300,2300,0
20250318,214200,115738285,2300,2300,2300,2300,0
20250318,214100,115738285,2300,2300,2300,2300,0
20250318,214000,115738285,2300,2300,2300,2300,0
20250318,213900,115738285,2300,2300,2300,2300,0
20250318,213800,115738285,2300,2300,2300,2300,0
20250318,213700,115738285,2300,2300,2300,2300,0
20250318,213600,115738285,2300,2300,2300,2300,0
20250318,213500,115738285,2300,2300,2300,2300,0
20250318,213400,115738285,2300,2300,2300,2300,0
20250318,213300,115738285,2300,2300,2300,2300,0
20250318,213200,115738285,2300,2300,2300,2300,0
20250318,213100,115738285,2300,2300,2300,2300,0
20250318,213000,115738285,2300,2300,2300,2300,0
20250318,212900,115738285,2300,2300,2300,2300,0
20250318,212800,115738285,2300,2300,2300,2300,0
20250318,212700,115738285,2300,2300,2300,2300,0
20250318,212600,115738285,2300,2300,2300,2300,0
20250318,212500,115738285,2300,2300,2300,2300,3
20250318,212400,115738285,2300,2300,2300,2300,0
20250318,212300,115738285,2300,2300,2300,2300,0
20250318,212200,115738285,2300,2300,2300,2300,0
20250318,212100,115738285,2300,2300,2300,2300,0
20250318,212000,115738285,2300,2300,2300,2300,0
20250318,211900,115738285,2300,2300,2300,2300,0
20250318,211800,115738285,2300,2300,2300,2300,0
20250318,211700,115738285,2300,2300,2300,2300,0
20250318,211600,115738285,2300,2300,2300,2300,0
20250318,211500,115738285,2300,2300,2300,2300,0
20250318,211400,115738285,2300,2300,2300,2300,0
20250318,211300,115738285,2300,2300,2300,2300,0
20250318,211200,115738285,2300,2300,2300,2300,0
20250318,211100,115738285,2300,2300,2300,2300,0
20250318,211000,115738285,2300,2300,2300,2300,0
20250318,210900,115738285,2300,2300,2300,2300,0
20250318,210800,115738285,2300,2300,2300,2300,0
20250318,210700,115738285,2300,2300,2300,2300,0
20250318,210600,115738285,2300,2300,2300,2300,0
20250318,210500,115738285,2300,2300,2300,2300,0
20250318,210400,115738285,2300,2300,2300,2300,0
20250318,210300,115738285,2300,2300,2300,2300,0
20250318,210200,115738285,2300,2300,2300,2300,0
20250318,210100,115738285,2300,2300,2300,2300,0
20250318,210000,115738285,2300,2300,2300,2300,0
20250318,205900,115738285,2300,2300,2300,2300,0
20250318,205800,115738285,2300,2300,2300,2300,0
20250318,205700,115738285,2300,2300,2300,2300,0
20250318,205600,115738285,2300,2300,2300,2300,0
20250318,205500,115738285,2300,2300,2300,2300,3
20250318,205400,115738285,2300,2300,2300,2300,0
20250318,205300,115738285,2300,2300,2300,2300,0
20250318,205200,115738285,2300,2300,2300,2300,0
20250318,205100,115738285,2300,2300,2300,2300,0
20250318,205000,115738285,2300,2300,2300,2300,0
20250318,204900,115738285,2300,2300,2300,2300,0
20250318,204800,115738285,2300,2300,2300,2300,0
20250318,204700,115738285,2300,2300,2300,2300,0
20250318,204600,115738285,2300,2300,2300,2300,0
20250318,204500,115738285,2300,2300,2300,2300,0
20250318,204400,115738285,2300,2300,2300,2300,0
20250318,204300,115738285,2300,2300,2300,2300,0
20250318,204200,115738285,2300,2300,2300,2300,0
20250318,204100,115738285,2300,2300,2300,2300,0
20250318,204000,115738285,2300,2300,2300,2300,0
20250318,203900,115738285,2300,2300,2300,2300,0
20250318,203800,115738285,2300,2300,2300,2300,0
20250318,203700,115738285,2300,2300,2300,2300,0
20250318,203600,115738285,2300,2300,2300,2300,0
20250318,203500,115738285,2300,2300,2300,2300,0
20250318,203400,115738285,2300,2300,2300,2300,0
20250318,203300,115738285,2300,2300,2300,2300,0
20250318,203200,115738285,2300,2300,2300,2300,0
20250318,203100,115738285,2300,2300,2300,2300,0
20250318,203000,115738285,2300,2300,2300,2300,0
20250318,202900,115738285,2300,2300,2300,2300,0
20250318,202800,115738285,2300,2300,2300,2300,0
20250318,202700,115738285,2300,2300,2300,2300,0
20250318,202600,115738285,2300,2300,2300,2300,0
20250318,202500,115738285,2300,2300,2300,2300,3
20250318,202400,115738285,2300,2300,2300,2300,0
20250318,202300,115738285,2300,2300,2300,2300,0
20250318,202200,115738285,2300,2300,2300,2300,0
20250318,202100,115738285,2300,2300,2300,2300,0
20250318,202000,115738285,2300,2300,2300,2300,0
20250318,201900,115738285,2300,2300,2300,2300,0
20250318,201800,115738285,2300,2300,2300,2300,0
20250318,201700,115738285,2300,2300,2300,2300,0
20250318,201600,115738285,2300,2300,2300,2300,0
20250318,201500,115738285,2300,2300,2300,2300,0
20250318,201400,115738285,2300,2300,2300,2300,0
20250318,201300,115738285,2300,2300,2300,2300,0
20250318,201200,115738285,2300,2300,2300,2300,0
20250318,201100,115738285,2300,2300,2300,2300,0
20250318,201000,115738285,2300,2300,2300,2300,0
20250318,200900,115738285,2300,2300,2300,2300,0
20250318,200800,115738285,2300,2300,2300,2300,0
20250318,200700,115738285,2300,2300,2300,2300,0
20250318,200600,115738285,2300,2300,2300,2300,0
20250318,200500,115738285,2300,2300,2300,2300,0
20250318,200400,115738285,2300,2300,2300,2300,0
20250318,200300,115738285,2300,2300,2300,2300,0
20250318,200200,115738285,2300,2300,2300,2300,0
20250318,200100,115738285,2300,2300,2300,2300,0
20250318,200000,115738285,2300,2300,2300,2300,0
20250318,195900,115738285,2300,2300,2300,2300,0
20250318,195800,115738285,2300,2300,2300,2300,0
20250318,195700,115738285,2300,2300,2300,2300,0
20250318,195600,115738285,2300,2300,2300,2300,0
20250318,195500,115738285,2300,2300,2300,2300,3
20250318,195400,115738285,2300,2300,2300,2300,0
20250318,195300,115738285,2300,2300,2300,2300,0
20250318,195200,115738285,2300,2300,2300,2300,0
20250318,195100,115738285,2300,2300,2300,2300,0
20250318,195000,115738285,2300,2300,2300,2300,0
20250318,194900,115738285,2300,2300,2300,2300,0
20250318,194800,115738285,2300,2300,2300,2300,0
20250318,194700,115738285,2300,2300,2300,2300,0
20250318,194600,115738285,2300,2300,2300,2300,0
20250318,194500,115738285,2300,2300,2300,2300,0
20250318,194400,115738285,2300,2300,2300,2300,0
20250318,194300,115738285,2300,2300,2300,2300,0
20250318,194200,115738285,2300,2300,2300,2300,0
20250318,194100,115738285,2300,2300,2300,2300,0
20250318,194000,115738285,2300,2300,2300,2300,0
20250318,193900,115738285,2300,2300,2300,2300,0
20250318,193800,115738285,2300,2300,2300,2300,0
20250318,193700,115738285,2300,2300,2300,2300,0
20250318,193600,115738285,2300,2300,2300,2300,0
20250318,193500,115738285,2300,2300,2300,2300,0
20250318,193400,115738285,2300,2300,2300,2300,0
20250318,193300,115738285,2300,2300,2300,2300,0
20250318,193200,115738285,2300,2300,2300,2300,0
20250318,193100,115738285,2300,2300,2300,2300,0
20250318,193000,115738285,2300,2300,2300,2300,0
20250318,192900,115738285,2300,2300,2300,2300,0
20250318,192800,115738285,2300,2300,2300,2300,0
20250318,192700,115738285,2300,2300,2300,2300,0
20250318,192600,115738285,2300,2300,2300,2300,0
20250318,192500,115738285,2300,2300,2300,2300,3
20250318,192400,115738285,2300,2300,2300,2300,0
20250318,192300,115738285,2300,2300,2300,2300,0
20250318,192200,115738285,2300,2300,2300,2300,0
20250318,192100,115738285,2300,2300,2300,2300,0
20250318,192000,115738285,2300,2300,2300,2300,0
20250318,191900,115738285,2300,2300,2300,2300,0
20250318,191800,115738285,2300,2300,2300,2300,0
20250318,191700,115738285,2300,2300,2300,2300,0
20250318,191600,115738285,2300,2300,2300,2300,0
20250318,191500,115738285,2300,2300,2300,2300,0
20250318,191400,115738285,2300,2300,2300,2300,0
20250318,191300,115738285,2300,2300,2300,2300,0
20250318,191200,115738285,2300,2300,2300,2300,0
20250318,191100,115738285,2300,2300,2300,2300,0
20250318,191000,115738285,2300,2300,2300,2300,0
20250318,190900,115738285,2300,2300,2300,2300,0
20250318,190800,115738285,2300,2300,2300,2300,0
20250318,190700,115738285,2300,2300,2300,2300,0
20250318,190600,115738285,2300,2300,2300,2300,0
20250318,190500,115738285,2300,2300,2300,2300,0
20250318,190400,115738285,2300,2300,2300,2300,0
20250318,190300,115738285,2300,2300,2300,2300,0
20250318,190200,115738285,2300,2300,2300,2300,0
20250318,190100,115738285,2300,2300,2300,2300,0
20250318,190000,115738285,2300,2300,2300,2300,0
20250318,185900,115738285,2300,2300,2300,2300,0
20250318,185800,115738285,2300,2300,2300,2300,0
20250318,185700,115738285,2300,2300,2300,2300,0
20250318,185600,115738285,2300,2300,2300,2300,0
20250318,185500,115738285,2300,2300,2300,2300,3
20250318,185400,115738285,2300,2300,2300,2300,0
20250318,185300,115738285,2300,2300,2300,2300,0
20250318,185200,115738285,2300,2300,2300,2300,0
20250318,185100,115738285,2300,2300,2300,2300,0
20250318,185000,115738285,2300,2300,2300,2300,0
20250318,184900,115738285,2300,2300,2300,2300,0
20250318,184800,115738285,2300,2300,2300,2300,0
20250318,184700,115738285,2300,2300,2300,2300,0
20250318,184600,115738285,2300,2300,2300,2300,0
20250318,184500,115738285,2300,2300,2300,2300,0
20250318,184400,115738285,2300,2300,2300,2300,0
20250318,184300,115738285,2300,2300,2300,2300,0
20250318,184200,115738285,2300,2300,2300,2300,0
20250318,184100,115738285,2300,2300,2300,2300,0
20250318,184000,115738285,2300,2300,2300,2300,0
20250318,183900,115738285,2300,2300,2300,2300,0
20250318,183800,115738285,2300,2300,2300,2300,0
20250318,183700,115738285,2300,2300,2300,2300,0
20250318,183600,115738285,2300,2300,2300,2300,0
20250318,183500,115738285,2300,2300,2300,2300,0
20250318,183400,115738285,2300,2300,2300,2300,0
20250318,183300,115738285,2300,2300,2300,2300,0
20250318,183200,115738285,2300,2300,2300,2300,0
20250318,183100,115738285,2300,2300,2300,2300,0
20250318,183000,115738285,2300,2300,2300,2300,0
20250318,182900,115738285,2300,2300,2300,2300,0
20250318,182800,115738285,2300,2300,2300,2300,0
20250318,182700,115738285,2300,2300,2300,2300,0
20250318,182600,115738285,2300,2300,2300,2300,0
20250318,182500,115738285,2300,2300,2300,2300,3
20250318,182400,115738285,2300,2300,2300,2300,0
20250318,182300,115738285,2300,2300,2300,2300,0
20250318,182200,115738285,2300,2300,2300,2300,0
20250318,182100,115738285,2300,2300,2300,2300,0
20250318,182000,115738285,2300,2300,2300,2300,0
20250318,181900,115738285,2300,2300,2300,2300,0
20250318,181800,115738285,2300,2300,2300,2300,0
20250318,181700,115738285,2300,2300,2300,2300,0
20250318,181600,115738285,2300,2300,2300,2300,0
20250318,181500,115738285,2300,2300,2300,2300,0
20250318,181400,115738285,2300,2300,2300,2300,0
20250318,181300,115738285,2300,2300,2300,2300,0
20250318,181200,115738285,2300,2300,2300,2300,0
20250318,181100,115738285,2300,2300,2300,2300,0
20250318,181000,115738285,2300,2300,2300,2300,0
20250318,180900,115738285,2300,2300,2300,2300,0
20250318,180800,115738285,2300,2300,2300,2300,0
20250318,180700,115738285,2300,2300,2300,2300,0
20250318,180600,115738285,2300,2300,2300,2300,0
20250318,180500,115738285,2300,2300,2300,2300,0
20250318,180400,115738285,2300,2300,2300,2300,0
20250318,180300,115738285,2300,2300,2300,2300,0
20250318,180200,115738285,2300,2300,2300,2300,0
20250318,180100,115738285,2300,2300,2300,2300,0
20250318,180000,115738285,2300,2300,2300,2300,0
20250318,175900,115738285,2300,2300,2300,2300,0
20250318,175800,115738285,2300,2300,2300,2300,0
20250318,175700,115738285,2300,2300,2300,2300,0
20250318,175600,115738285,2300,2300,2300,2300,0
20250318,175500,115738285,2300,2300,2300,2300,3
20250318,175400,115738285,2300,2300,2300,2300,0
20250318,175300,115738285,2300,2300,2300,2300,0
20250318,175200,115738285,2300,2300,2300,2300,0
20250318,175100,115738285,2300,2300,2300,2300,0
20250318,175000,115738285,2300,2300,2300,2300,0
20250318,174900,115738285,2300,2300,2300,2300,0
20250318,174800,115738285,2300,2300,2300,2300,0
20250318,174700,115738285,2300,2300,2300,2300,0
20250318,174600,115738285,2300,2300,2300,2300,0
20250318,174500,115738285,2300,2300,2300,2300,0
20250318,174400,115738285,2300,2300,2300,2300,0
20250318,174300,115738285,2300,2300,2300,2300,0
20250318,174200,115738285,2300,2300,2300,2300,0
20250318,174100,115738285,2300,2300,2300,2300,0
20250318,174000,115738285,2300,2300,2300,2300,0
20250318,173900,115738285,2300,2300,2300,2300,0
20250318,173800,115738285,2300,2300,2300,2300,0
20250318,173700,115738285,2300,2300,2300,2300,0
20250318,173600,115738285,2300,2300,2300,2300,0
20250318,173500,115738285,2300,2300,2300,2300,0
20250318,173400,115738285,2300,2300,2300,2300,0
20250318,173300,115738285,2300,2300,2300,2300,0
20250318,173200,115738285,2300,2300,2300,2300,0
20250318,173100,115738285,2300,2300,2300,2300,0
20250318,173000,115738285,2300,2300,2300,2300,0
20250318,172900,115738285,2300,2300,2300,2300,0
20250318,172800,115738285,2300,2300,2300,2300,0
20250318,172700,115738285,2300,2300,2300,2300,0
20250318,172600,115738285,2300,2300,2300,2300,0
20250318,172500,115738285,2300,2300,2300,2300,3
20250318,172400,115738285,2300,2300,2300,2300,0
20250318,172300,115738285,2300,2300,2300,2300,0
20250318,172200,115738285,2300,2300,2300,2300,0
20250318,172100,115738285,2300,2300,2300,2300,0
20250318,172000,115738285,2300,2300,2300,2300,0
20250318,171900,115738285,2300,2300,2300,2300,0
20250318,171800,115738285,2300,2300,2300,2300,0
20250318,171700,115738285,2300,2300,2300,2300,0
20250318,171600,115738285,2300,2300,2300,2300,0
20250318,171500,115738285,2300,2300,2300,2300,0
20250318,171400,115738285,2300,2300,2300,2300,0
20250318,171300,115738285,2300,2300,2300,2300,0
20250318,171200,115738285,2300,2300,2300,2300,0
20250318,171100,115738285,2300,2300,2300,2300,0
20250318,171000,115738285,2300,2300,2300,2300,0
20250318,170900,115738285,2300,2300,2300,2300,0
20250318,170800,115738285,2300,2300,2300,2300,0
20250318,170700,115738285,2300,2300,2300,2300,0
20250318,170600,115738285,2300,2300,2300,2300,0
20250318,170500,115738285,2300,2300,2300,2300,0
20250318,170400,115738285,2300,2300,2300,2300,0
20250318,170300,115738285,2300,2300,2300,2300,0
20250318,170200,115738285,2300,2300,2300,2300,0
20250318,170100,115738285,2300,2300,2300,2300,0
20250318,170000,115738285,2300,2300,2300,2300,0
20250318,165900,115738285,2300,2300,2300,2300,0
20250318,165800,115738285,2300,2300,2300,2300,0
20250318,165700,115738285,2300,2300,2300,2300,0
20250318,165600,115738285,2300,2300,2300,2300,0
20250318,165500,115738285,2300,2300,2300,2300,3
20250318,165400,115738285,2300,2300,2300,2300,0
20250318,165300,115738285,2300,2300,2300,2300,0
20250318,165200,115738285,2300,2300,2300,2300,0
20250318,165100,115738285,2300,2300,2300,2300,0
20250318,165000,115738285,2300,2300,2300,2300,0
20250318,164900,115738285,2300,2300,2300,2300,0
20250318,164800,115738285,2300,2300,2300,2300,0
20250318,164700,115738285,2300,2300,2300,2300,0
20250318,164600,115738285,2300,2300,2300,2300,0
20250318,164500,115738285,2300,2300,2300,2300,0
20250318,164400,115738285,2300,2300,2300,2300,0
20250318,164300,115738285,2300,2300,2300,2300,0
20250318,164200,115738285,2300,2300,2300,2300,0
20250318,164100,115738285,2300,2300,2300,2300,0
20250318,164000,115738285,2300,2300,2300,2300,0
20250318,163900,115738285,2300,2300,2300,2300,0
20250318,163800,115738285,2300,2300,2300,2300,0
20250318,163700,115738285,2300,2300,2300,2300,0
20250318,163600,115738285,2300,2300,2300,2300,0
20250318,163500,115738285,2300,2300,2300,2300,0
20250318,163400,115738285,2300,2300,2300,2300,0
20250318,163300,115738285,2300,2300,2300,2300,0
20250318,163200,115738285,2300,2300,2300,2300,0
20250318,163100,115738285,2300,2300,2300,2300,0
20250318,163000,115738285,2300,2300,2300,2300,0
20250318,162900,115738285,2300,2300,2300,2300,0
20250318,162800,115738285,2300,2300,2300,2300,0
20250318,162700,115738285,2300,2300,2300,2300,0
20250318,162600,115738285,2300,2300,2300,2300,0
20250318,162500,115738285,2300,2300,2300,2300,3
20250318,162400,115738285,2300,2300,2300,2300,0
20250318,162300,115738285,2300,2300,2300,2300,0
20250318,162200,115738285,2300,2300,2300,2300,0
20250318,162100,115738285,2300,2300,2300,2300,0
20250318,162000,115738285,2300,2300,2300,2300,0
20250318,161900,115738285,2300,2300,2300,2300,0
20250318,161800,115738285,2300,2300,2300,2300,0
20250318,161700,115738285,2300,2300,2300,2300,0
20250318,161600,115738285,2300,2300,2300,2300,0
20250318,161500,115738285,2300,2300,2300,2300,0
20250318,161400,115738285,2300,2300,2300,2300,0
20250318,161300,115738285,2300,2300,2300,2300,0
20250318,161200,115738285,2300,2300,2300,2300,0
20250318,161100,115738285,2300,2300,2300,2300,0
20250318,161000,115738285,2300,2300,2300,2300,0
20250318,160900,115738285,2300,2300,2300,2300,0
20250318,160800,115738285,2300,2300,2300,2300,0
20250318,160700,115738285,2300,2300,2300,2300,0
20250318,160600,115738285,2300,2300,2300,2300,0
20250318,160500,115738285,2300,2300,2300,2300,0
20250318,160400,115738285,2300,2300,2300,2300,0
20250318,160300,115738285,2300,2300,2300,2300,0
20250318,160200,115738285,2300,2300,2300,2300,0
20250318,160100,115738285,2300,2300,2300,2300,0
20250318,160000,115738285,2300,2300,2300,2300,0
20250318,155900,115738285,2300,2300,2300,2300,0
20250318,155800,115738285,2300,2300,2300,2300,0
20250318,155700,115738285,2300,2300,2300,2300,0
20250318,155600,115738285,2300,2300,2300,2300,0
20250318,155500,115738285,2300,2300,2300,2300,3
20250318,155400,115738285,2300,2300,2300,2300,0
20250318,155300,115738285,2300,2300,2300,2300,0
20250318,155200,115738285,2300,2300,2300,2300,0
20250318,155100,115738285,2300,2300,2300,2300,0
20250318,155000,115738285,2300,2300,2300,2300,0
20250318,154900,115738285,2300,2300,2300,2300,0
20250318,154800,115738285,2300,2300,2300,2300,0
20250318,154700,115738285,2300,2300,2300,2300,0
20250318,154600,115738285,2300,2300,2300,2300,0
20250318,154500,115738285,2300,2300,2300,2300,0
20250318,154400,115738285,2300,2300,2300,2300,0
20250318,154300,115738285,2300,2300,2300,2300,0
20250318,154200,115738285,2300,2300,2300,2300,0
20250318,154100,115738285,2300,2300,2300,2300,0
20250318,154000,115738285,2300,2300,2300,2300,0
20250318,153900,115738285,2300,2300,2300,2300,0
20250318,153800,115738285,2300,2300,2300,2300,0
20250318,153700,115738285,2300,2300,2300,2300,0
20250318,153600,115738285,2300,2300,2300,2300,0
20250318,153500,115738285,2300,2300,2300,2300,0
20250318,153400,115738285,2300,2300,2300,2300,0
20250318,153300,115738285,2300,2300,2300,2300,0
20250318,153200,115738285,2300,2300,2300,2300,0
20250318,153100,115738285,2300,2300,2300,2300,0
20250318,153000,115738285,2300,2300,2300,2300,3
20250318,152900,115731385,2300,2300,2300,2300,0
20250318,152800,115731385,2300,2300,2300,2300,0
20250318,152700,115731385,2300,2300,2300,2300,0
20250318,152600,115731385,2300,2300,2300,2300,0
20250318,152500,115731385,2300,2300,2300,2300,0
20250318,152400,115731385,2300,2300,2300,2300,0
20250318,152300,115731385,2300,2300,2300,2300,0
20250318,152200,115731385,2300,2300,2300,2300,0
20250318,152100,115731385,2300,2300,2300,2300,0
20250318,152000,115731385,2300,2300,2300,2300,0
20250318,151900,115731385,2300,2300,2300,2300,0
20250318,151800,115731385,2300,2300,2300,2300,0
20250318,151700,115731385,2300,2300,2300,2300,0
20250318,151600,115731385,2300,2300,2300,2300,0
20250318,151500,115731385,2300,2300,2300,2300,0
20250318,151400,115731385,2300,2300,2300,2300,0
20250318,151300,115731385,2300,2300,2300,2300,0
20250318,151200,115731385,2300,2300,2300,2300,0
20250318,151100,115731385,2300,2300,2300,2300,0
20250318,151000,115731385,2300,2300,2300,2300,0
20250318,150900,115731385,2300,2300,2300,2300,0
20250318,150800,115731385,2300,2300,2300,2300,0
20250318,150700,115731385,2300,2300,2300,2300,0
20250318,150600,115731385,2300,2300,2300,2300,0
20250318,150500,115731385,2300,2300,2300,2300,64
20250318,150400,115584185,2295,2295,2295,2295,0
20250318,150300,115584185,2295,2295,2295,2295,0
20250318,150200,115584185,2295,2295,2295,2295,0
20250318,150100,115584185,2295,2295,2295,2295,0
20250318,150000,115584185,2295,2295,2295,2295,0
20250318,145900,115584185,2295,2300,2300,2295,110
20250318,145800,115331200,2300,2300,2300,2300,59
20250318,145700,115195500,2300,2300,2300,2300,20
20250318,145600,115149500,2300,2300,2300,2300,53
20250318,145500,115027600,2300,2300,2300,2300,32
20250318,145400,114954000,2300,2300,2300,2300,62
20250318,145300,114811400,2300,2300,2300,2300,13
20250318,145200,114781500,2300,2300,2300,2300,57
20250318,145100,114650400,2300,2300,2300,2300,41
20250318,145000,114556100,2300,2295,2300,2290,50
20250318,144900,114441415,2300,2300,2300,2300,91
20250318,144800,114232115,2300,2300,2300,2300,0
20250318,144700,114232115,2300,2300,2300,2300,51
20250318,144600,114114815,2300,2300,2300,2300,20
20250318,144500,114068815,2300,2300,2300,2300,88
20250318,144400,113866415,2300,2300,2300,2300,40
20250318,144300,113774415,2300,2300,2300,2300,2523
20250318,144200,107971515,2300,2300,2300,2295,80
20250318,144100,107787670,2300,2300,2300,2300,19
20250318,144000,107743970,2300,2300,2300,2300,40
20250318,143900,107651970,2300,2300,2300,2300,18
20250318,143800,107610570,2300,2300,2300,2300,56
20250318,143700,107481770,2300,2300,2300,2300,0
20250318,143600,107481770,2300,2300,2300,2300,56
20250318,143500,107352970,2285,2300,2300,2285,158
20250318,143400,106990570,2300,2300,2300,2300,15
20250318,143300,106956070,2300,2300,2300,2300,38
20250318,143200,106868670,2300,2300,2300,2300,20
20250318,143100,106822670,2300,2300,2300,2300,56
20250318,143000,106693870,2300,2300,2300,2300,87
20250318,142900,106493770,2300,2300,2300,2300,72
20250318,142800,106328170,2300,2300,2300,2300,51
20250318,142700,106210870,2300,2300,2300,2300,19
20250318,142600,106167170,2300,2300,2300,2300,42
20250318,142500,106070570,2300,2300,2300,2300,50
20250318,142400,105955570,2300,2300,2300,2300,58
20250318,142300,105822170,2300,2300,2300,2300,13
20250318,142200,105792270,2300,2300,2300,2300,72
20250318,142100,105626670,2300,2300,2300,2300,57
20250318,142000,105495570,2300,2300,2300,2300,17
20250318,141900,105456470,2300,2300,2300,2300,63
20250318,141800,105311570,2295,2295,2295,2295,32
20250318,141700,105238130,2300,2300,2300,2300,49
20250318,141600,105125430,2300,2300,2300,2300,20
20250318,141500,105079430,2300,2300,2300,2300,40
20250318,141400,104987430,2300,2300,2300,2295,62
20250318,141300,104844870,2300,2300,2300,2300,22
20250318,141200,104794270,2300,2300,2300,2300,87
20250318,141100,104594170,2300,2300,2300,2300,0
20250318,141000,104594170,2300,2300,2300,2295,68
20250318,140900,104437820,2300,2300,2300,2300,5046
20250318,140800,92832020,2300,2300,2300,2300,63
20250318,140700,92687120,2300,2300,2300,2300,37
20250318,140600,92602020,2300,2300,2300,2300,48
20250318,140500,92491620,2300,2300,2300,2300,57
20250318,140400,92360520,2300,2300,2300,2300,0
20250318,140300,92360520,2300,2300,2300,2300,55
20250318,140200,92234020,2300,2300,2300,2300,51
20250318,140100,92116720,2300,2300,2300,2300,59
20250318,140000,91981020,2300,2300,2300,2300,10
20250318,135900,91958020,2300,2300,2300,2295,588
20250318,135800,90608120,2300,2300,2300,2300,67
20250318,135700,90454020,2300,2300,2300,2300,23
20250318,135600,90401120,2300,2300,2300,2300,68
20250318,135500,90244720,2300,2300,2300,2300,13
20250318,135400,90214820,2300,2300,2300,2300,558
20250318,135300,88931420,2300,2300,2300,2300,0
20250318,135200,88931420,2300,2300,2300,2300,89
20250318,135100,88726720,2300,2300,2300,2300,61
20250318,135000,88586420,2300,2300,2300,2300,13
20250318,134900,88556520,2300,2295,2300,2295,52
20250318,134800,88437025,2295,2295,2295,2295,19
20250318,134700,88393420,2300,2300,2300,2300,57
20250318,134600,88262320,2295,2300,2300,2295,55
20250318,134500,88135985,2300,2300,2300,2300,37
20250318,134400,88050885,2295,2300,2300,2295,57
20250318,134300,87919790,2300,2300,2300,2300,23
20250318,134200,87866890,2300,2300,2300,2300,67
20250318,134100,87712790,2300,2300,2300,2300,13
20250318,134000,87682890,2300,2300,2300,2300,57
20250318,133900,87551790,2300,2300,2300,2300,49
20250318,133800,87439090,2300,2300,2300,2300,38
20250318,133700,87351690,2300,2300,2300,2300,63
20250318,133600,87206790,2300,2300,2300,2300,48
20250318,133500,87096390,2300,2300,2300,2300,58
20250318,133400,86962990,2300,2300,2300,2300,0
20250318,133300,86962990,2300,2300,2300,2300,86
20250318,133200,86765190,2300,2300,2300,2300,19
20250318,133100,86721490,2300,2300,2300,2300,38
20250318,133000,86634090,2300,2300,2300,2300,55
20250318,132900,86507590,2300,2300,2300,2300,50
20250318,132800,86392590,2300,2300,2300,2300,56
20250318,132700,86263790,2300,2300,2300,2300,0
20250318,132600,86263790,2300,2300,2300,2300,93
20250318,132500,86049890,2300,2300,2300,2300,16
20250318,132400,86013090,2300,2300,2300,2300,56
20250318,132300,85884290,2300,2300,2300,2300,71
20250318,132200,85720990,2300,2300,2300,2300,16
20250318,132100,85684190,2300,2300,2300,2300,62
20250318,132000,85541590,2300,2300,2300,2300,0
20250318,131900,85541590,2300,2300,2300,2295,84
20250318,131800,85348545,2300,2300,2300,2300,18
20250318,131700,85307145,2300,2295,2300,2295,55
20250318,131600,85180735,2295,2295,2295,2295,32
20250318,131500,85107295,2295,2295,2295,2295,59
20250318,131400,84971890,2295,2295,2295,2295,55
20250318,131300,84845665,2295,2295,2295,2295,52
20250318,131200,84726325,2295,2300,2300,2295,46
20250318,131100,84620555,2300,2300,2300,2300,17
20250318,131000,84581455,2295,2300,2300,2295,48
20250318,130900,84471210,2295,2295,2295,2295,31
20250318,130800,84400065,2295,2300,2300,2295,76
20250318,130700,84225475,2295,2295,2295,2295,35
20250318,130600,84145150,2295,2295,2295,2295,25
20250318,130500,84087775,2295,2295,2295,2295,41
20250318,130400,83993680,2290,2290,2290,2290,32
20250318,130300,83920400,2300,2295,2300,2295,105
20250318,130200,83679060,2300,2300,2300,2300,0
20250318,130100,83679060,2300,2300,2300,2300,61
20250318,130000,83538760,2300,2300,2300,2300,39
20250318,125900,83449060,2290,2295,2300,2290,20063
20250318,125800,37358790,2295,2295,2295,2295,42
20250318,125700,37262400,2295,2295,2295,2295,28
20250318,125600,37198140,2295,2295,2295,2295,67
20250318,125500,37044375,2295,2295,2295,2295,0
20250318,125400,37044375,2295,2295,2295,2295,76
20250318,125300,36869955,2295,2295,2295,2295,69
20250318,125200,36711600,2295,2295,2295,2295,24
20250318,125100,36656520,2295,2295,2295,2295,41
20250318,125000,36562425,2295,2295,2295,2295,65
20250318,124900,36413250,2295,2295,2295,2295,37
20250318,124800,36328335,2295,2295,2295,2295,0
20250318,124700,36328335,2295,2295,2295,2295,63
20250318,124600,36183750,2295,2295,2295,2295,72
20250318,124500,36018510,2295,2295,2295,2295,35
20250318,124400,35938185,2295,2295,2295,2295,41
20250318,124300,35844090,2295,2295,2295,2295,55
20250318,124200,35717865,2295,2295,2295,2295,36
20250318,124100,35635245,2295,2295,2295,2295,33
20250318,124000,35559510,2295,2295,2295,2295,71
20250318,123900,35396565,2295,2295,2295,2295,0
20250318,123800,35396565,2295,2295,2295,2295,64
20250318,123700,35249685,2295,2295,2295,2295,42
20250318,123600,35153295,2295,2295,2295,2295,32
20250318,123500,35079855,2295,2295,2295,2295,36
20250318,123400,34997235,2290,2295,2295,2290,54
20250318,123300,34873445,2295,2295,2295,2295,73
20250318,123200,34705910,2295,2295,2295,2295,0
20250318,123100,34705910,2295,2295,2295,2295,65
20250318,123000,34556735,2295,2295,2295,2295,69
20250318,122900,34398380,2295,2295,2295,2295,29
20250318,122800,34331825,2295,2295,2295,2295,39
20250318,122700,34242320,2295,2295,2295,2295,67
20250318,122600,34088555,2295,2295,2295,2295,42
20250318,122500,33992165,2295,2295,2295,2295,24
20250318,122400,33937085,2295,2295,2295,2295,35
20250318,122300,33856760,2295,2295,2295,2295,74
20250318,122200,33686930,2295,2295,2295,2295,31
20250318,122100,33615785,2295,2295,2295,2295,35
20250318,122000,33535460,2295,2300,2300,2295,99
20250318,121900,33308100,2300,2300,2300,2300,41
20250318,121800,33213800,2300,2300,2300,2300,34
20250318,121700,33135600,2300,2300,2300,2300,69
20250318,121600,32976900,2300,2300,2300,2300,65
20250318,121500,32827400,2300,2300,2300,2300,0
20250318,121400,32827400,2300,2300,2300,2300,36
20250318,121300,32744600,2300,2300,2300,2300,66
20250318,121200,32592800,2300,2300,2300,2300,42
20250318,121100,32496200,2300,2300,2300,2300,25
20250318,121000,32438700,2300,2300,2300,2300,66
20250318,120900,32286900,2300,2300,2300,2300,75
20250318,120800,32114400,2300,2300,2300,2300,0
20250318,120700,32114400,2300,2300,2300,2300,70
20250318,120600,31953400,2300,2300,2300,2300,23
20250318,120500,31900500,2300,2300,2300,2300,41
20250318,120400,31806200,2300,2300,2300,2300,33
20250318,120300,31730300,2300,2300,2300,2300,69
20250318,120200,31571600,2300,2300,2300,2300,25
20250318,120100,31514100,2300,2300,2300,2300,38
20250318,120000,31426700,2300,2300,2300,2300,39
20250318,115900,31337000,2300,2300,2300,2300,0
20250318,115800,31337000,2300,2300,2300,2300,39
20250318,115700,31247300,2295,2295,2295,2295,280
20250318,115600,30604700,2295,2295,2295,2295,38
20250318,115500,30517490,2295,2295,2295,2295,32
20250318,115400,30444050,2295,2295,2295,2295,72
20250318,115300,30278810,2295,2290,2295,2285,793
20250318,115200,28466025,2295,2295,2295,2295,0
20250318,115100,28466025,2295,2295,2295,2295,41
20250318,115000,28371930,2295,2295,2295,2295,31
20250318,114900,28300785,2295,2300,2300,2295,52
20250318,114800,28181260,2300,2300,2300,2300,0
20250318,114700,28181260,2300,2300,2300,2300,71
20250318,114600,28017960,2300,2300,2300,2300,38
20250318,114500,27930560,2300,2300,2300,2300,0
20250318,114400,27930560,2300,2300,2300,2300,103
20250318,114300,27693660,2300,2300,2300,2300,0
20250318,114200,27693660,2300,2300,2300,2300,39
20250318,114100,27603960,2300,2300,2300,2300,23
20250318,114000,27551060,2300,2300,2300,2300,72
20250318,113900,27385460,2300,2300,2300,2300,67
20250318,113800,27231360,2300,2300,2300,2300,0
20250318,113700,27231360,2300,2300,2300,2300,98
20250318,113600,27005960,2295,2295,2295,2295,0
20250318,113500,27005960,2295,2295,2295,2295,57
20250318,113400,26875145,2295,2295,2295,2295,32
20250318,113300,26801705,2295,2295,2295,2295,41
20250318,113200,26707610,2295,2295,2295,2295,58
20250318,113100,26574500,2295,2295,2295,2295,0
20250318,113000,26574500,2295,2290,2295,2290,254
20250318,112900,25992320,2295,2295,2295,2295,0
20250318,112800,25992320,2295,2295,2295,2295,61
20250318,112700,25852325,2295,2295,2295,2295,32
20250318,112600,25778885,2295,2295,2295,2295,40
20250318,112500,25687085,2295,2295,2295,2295,33
20250318,112400,25611350,2295,2300,2300,2295,74
20250318,112300,25441360,2300,2300,2300,2300,63
20250318,112200,25296460,2300,2300,2300,2300,0
20250318,112100,25296460,2300,2300,2300,2300,99
20250318,112000,25068760,2300,2300,2300,2300,500
20250318,111900,23918760,2300,2300,2300,2300,66
20250318,111800,23766960,2300,2300,2300,2300,0
20250318,111700,23766960,2300,2300,2300,2300,70
20250318,111600,23605960,2300,2300,2300,2300,71
20250318,111500,23442660,2300,2300,2300,2300,0
20250318,111400,23442660,2300,2300,2300,2300,95
20250318,111300,23224160,2300,2300,2300,2300,0
20250318,111200,23224160,2300,2300,2300,2300,71
20250318,111100,23060860,2300,2300,2300,2300,531
20250318,111000,21839560,2300,2300,2300,2300,62
20250318,110900,21696960,2300,2300,2300,2300,39
20250318,110800,21607260,2300,2300,2300,2300,0
20250318,110700,21607260,2300,2300,2300,2300,104
20250318,110600,21368060,2300,2300,2300,2300,0
20250318,110500,21368060,2300,2300,2300,2300,65
20250318,110400,21218560,2300,2300,2300,2300,32
20250318,110300,21144960,2300,2300,2300,2300,68
20250318,110200,20988560,2300,2300,2300,2300,40
20250318,110100,20896560,2300,2300,2300,2300,31
20250318,110000,20825260,2300,2300,2300,2300,62
20250318,105900,20682660,2300,2300,2300,2300,0
20250318,105800,20682660,2300,2300,2300,2300,72
20250318,105700,20517060,2300,2300,2300,2300,32
20250318,105600,20443460,2300,2295,2300,2295,57
20250318,105500,20312455,2300,2300,2300,2300,40
20250318,105400,20220455,2295,2300,2300,2295,319
20250318,105300,19488040,2300,2300,2300,2300,37
20250318,105200,19402940,2300,2300,2300,2300,0
20250318,105100,19402940,2300,2300,2300,2300,97
20250318,105000,19179840,2295,2295,2295,2295,200
20250318,104900,18720840,2300,2300,2300,2300,65
20250318,104800,18571340,2300,2300,2300,2300,32
20250318,104700,18497740,2300,2295,2300,2295,52
20250318,104600,18378205,2295,2295,2295,2295,39
20250318,104500,18288700,2295,2295,2295,2295,0
20250318,104400,18288700,2295,2295,2295,2295,106
20250318,104300,18045430,2295,2295,2295,2295,0
20250318,104200,18045430,2295,2295,2295,2295,90
20250318,104100,17838880,2300,2300,2300,2300,0
20250318,104000,17838880,2300,2300,2300,2295,102
20250318,103900,17604445,2300,2300,2300,2300,36
20250318,103800,17521645,2300,2300,2300,2300,61
20250318,103700,17381345,2300,2300,2300,2300,42
20250318,103600,17284745,2300,2300,2300,2300,0
20250318,103500,17284745,2300,2295,2300,2295,67
20250318,103400,17130805,2295,2300,2300,2295,437
20250318,103300,16125710,2300,2300,2300,2300,64
20250318,103200,15978510,2300,2300,2300,2300,38
20250318,103100,15891110,2300,2300,2300,2300,59
20250318,103000,15755410,2300,2300,2300,2300,39
20250318,102900,15665710,2300,2300,2300,2300,28
20250318,102800,15601310,2300,2300,2300,2300,70
20250318,102700,15440310,2300,2300,2300,2300,0
20250318,102600,15440310,2300,2300,2300,2300,68
20250318,102500,15283910,2300,2300,2300,2300,39
20250318,102400,15194210,2300,2300,2300,2300,59
20250318,102300,15058510,2300,2300,2300,2300,41
20250318,102200,14964210,2300,2300,2300,2300,35
20250318,102100,14883710,2300,2300,2300,2300,67
20250318,102000,14729610,2300,2300,2300,2300,0
20250318,101900,14729610,2300,2300,2300,2300,60
20250318,101800,14591610,2295,2295,2300,2295,70
20250318,101700,14430800,2295,2295,2295,2295,35
20250318,101600,14350475,2300,2300,2300,2300,39
20250318,101500,14260775,2295,2295,2295,2295,22
20250318,101400,14210285,2295,2300,2300,2295,72
20250318,101300,14044855,2300,2300,2300,2300,30
20250318,101200,13975855,2300,2295,2300,2295,29
20250318,101100,13909295,2295,2295,2295,2295,70
20250318,101000,13748645,2295,2295,2295,2295,26
20250318,100900,13688975,2295,2295,2295,2295,40
20250318,100800,13597175,2295,2295,2295,2295,61
20250318,100700,13457180,2295,2295,2295,2295,37
20250318,100600,13372265,2295,2295,2295,2295,28
20250318,100500,13308005,2295,2295,2295,2295,74
20250318,100400,13138175,2295,2295,2295,2295,0
20250318,100300,13138175,2295,2295,2295,2295,66
20250318,100200,12986705,2295,2295,2295,2295,41
20250318,100100,12892610,2295,2295,2295,2295,57
20250318,100000,12761795,2295,2295,2295,2295,37
20250318,095900,12676880,2295,2295,2295,2295,34
20250318,095800,12598850,2295,2295,2295,2295,70
20250318,095700,12438200,2295,2295,2295,2295,22
20250318,095600,12387710,2295,2295,2295,2295,39
20250318,095500,12298205,2295,2295,2295,2295,74
20250318,095400,12128375,2295,2295,2295,2295,33
20250318,095300,12052640,2295,2295,2295,2295,35
20250318,095200,11972315,2290,2290,2290,2290,17
20250318,095100,11933385,2295,2295,2295,2295,72
20250318,095000,11768145,2295,2295,2295,2295,29
20250318,094900,11701590,2295,2295,2295,2295,36
20250318,094800,11618970,2295,2295,2295,2295,99
20250318,094700,11391765,2295,2295,2295,2295,0
20250318,094600,11391765,2295,2295,2295,2295,38
20250318,094500,11304555,2295,2295,2295,2295,67
20250318,094400,11150790,2295,2295,2295,2295,39
20250318,094300,11061285,2295,2295,2295,2295,24
20250318,094200,11006205,2295,2295,2295,2295,70
20250318,094100,10845555,2295,2295,2295,2295,73
20250318,094000,10678020,2295,2295,2295,2295,0
20250318,093900,10678020,2295,2295,2295,2295,36
20250318,093800,10595400,2295,2290,2295,2290,69
20250318,093700,10437270,2290,2290,2290,2290,40
20250318,093600,10345670,2290,2290,2290,2290,29
20250318,093500,10279260,2290,2290,2290,2290,69
20250318,093400,10121250,2290,2290,2290,2290,70
20250318,093300,9960950,2290,2290,2290,2290,0
20250318,093200,9960950,2290,2290,2290,2290,97
20250318,093100,9738820,2290,2290,2290,2290,10
20250318,093000,9715920,2290,2290,2290,2290,41
20250318,092900,9622030,2290,2290,2290,2290,26
20250318,092800,9562490,2290,2290,2290,2290,36
20250318,092700,9480050,2290,2290,2290,2290,34
20250318,092600,9402190,2290,2290,2290,2290,41
20250318,092500,9308300,2285,2290,2290,2285,76
20250318,092400,9134345,2285,2285,2285,2285,7
20250318,092300,9118350,2285,2285,2285,2285,14
20250318,092200,9086360,2285,2285,2285,2285,1
20250318,092100,9084075,2285,2285,2285,2285,64
20250318,092000,8937835,2290,2290,2290,2290,0
20250318,091900,8937835,2290,2280,2290,2280,95
20250318,091800,8720845,2290,2290,2290,2290,38
20250318,091700,8633825,2290,2290,2290,2290,0
20250318,091600,8633825,2290,2280,2290,2280,97
20250318,091500,8412265,2290,2290,2290,2290,0
20250318,091400,8412265,2290,2290,2290,2290,38
20250318,091300,8325245,2295,2295,2295,2295,1
20250318,091200,8322950,2295,2295,2295,2295,38
20250318,091100,8235740,2300,2300,2300,2300,39
20250318,091000,8146040,2270,2285,2285,2270,700
20250318,090900,6549795,2305,2305,2305,2305,40
20250318,090800,6457595,2300,2300,2300,2300,1
20250318,090700,6455295,2305,2305,2305,2305,0
20250318,090600,6455295,2305,2305,2305,2305,0
20250318,090500,6455295,2305,2305,2305,2305,0
20250318,090400,6455295,2305,2305,2305,2305,0
20250318,090300,6455295,2305,2305,2305,2305,0
20250318,090200,6455295,2305,2240,2305,2240,1385
20250318,090100,3352830,2230,2230,2230,2230,0
20250318,090000,3352830,2230,2265,2265,2230,1501
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 215500 115738285 2300 2300 2300 2300 3
3 20250318 215400 115738285 2300 2300 2300 2300 0
4 20250318 215300 115738285 2300 2300 2300 2300 0
5 20250318 215200 115738285 2300 2300 2300 2300 0
6 20250318 215100 115738285 2300 2300 2300 2300 0
7 20250318 215000 115738285 2300 2300 2300 2300 0
8 20250318 214900 115738285 2300 2300 2300 2300 0
9 20250318 214800 115738285 2300 2300 2300 2300 0
10 20250318 214700 115738285 2300 2300 2300 2300 0
11 20250318 214600 115738285 2300 2300 2300 2300 0
12 20250318 214500 115738285 2300 2300 2300 2300 0
13 20250318 214400 115738285 2300 2300 2300 2300 0
14 20250318 214300 115738285 2300 2300 2300 2300 0
15 20250318 214200 115738285 2300 2300 2300 2300 0
16 20250318 214100 115738285 2300 2300 2300 2300 0
17 20250318 214000 115738285 2300 2300 2300 2300 0
18 20250318 213900 115738285 2300 2300 2300 2300 0
19 20250318 213800 115738285 2300 2300 2300 2300 0
20 20250318 213700 115738285 2300 2300 2300 2300 0
21 20250318 213600 115738285 2300 2300 2300 2300 0
22 20250318 213500 115738285 2300 2300 2300 2300 0
23 20250318 213400 115738285 2300 2300 2300 2300 0
24 20250318 213300 115738285 2300 2300 2300 2300 0
25 20250318 213200 115738285 2300 2300 2300 2300 0
26 20250318 213100 115738285 2300 2300 2300 2300 0
27 20250318 213000 115738285 2300 2300 2300 2300 0
28 20250318 212900 115738285 2300 2300 2300 2300 0
29 20250318 212800 115738285 2300 2300 2300 2300 0
30 20250318 212700 115738285 2300 2300 2300 2300 0
31 20250318 212600 115738285 2300 2300 2300 2300 0
32 20250318 212500 115738285 2300 2300 2300 2300 3
33 20250318 212400 115738285 2300 2300 2300 2300 0
34 20250318 212300 115738285 2300 2300 2300 2300 0
35 20250318 212200 115738285 2300 2300 2300 2300 0
36 20250318 212100 115738285 2300 2300 2300 2300 0
37 20250318 212000 115738285 2300 2300 2300 2300 0
38 20250318 211900 115738285 2300 2300 2300 2300 0
39 20250318 211800 115738285 2300 2300 2300 2300 0
40 20250318 211700 115738285 2300 2300 2300 2300 0
41 20250318 211600 115738285 2300 2300 2300 2300 0
42 20250318 211500 115738285 2300 2300 2300 2300 0
43 20250318 211400 115738285 2300 2300 2300 2300 0
44 20250318 211300 115738285 2300 2300 2300 2300 0
45 20250318 211200 115738285 2300 2300 2300 2300 0
46 20250318 211100 115738285 2300 2300 2300 2300 0
47 20250318 211000 115738285 2300 2300 2300 2300 0
48 20250318 210900 115738285 2300 2300 2300 2300 0
49 20250318 210800 115738285 2300 2300 2300 2300 0
50 20250318 210700 115738285 2300 2300 2300 2300 0
51 20250318 210600 115738285 2300 2300 2300 2300 0
52 20250318 210500 115738285 2300 2300 2300 2300 0
53 20250318 210400 115738285 2300 2300 2300 2300 0
54 20250318 210300 115738285 2300 2300 2300 2300 0
55 20250318 210200 115738285 2300 2300 2300 2300 0
56 20250318 210100 115738285 2300 2300 2300 2300 0
57 20250318 210000 115738285 2300 2300 2300 2300 0
58 20250318 205900 115738285 2300 2300 2300 2300 0
59 20250318 205800 115738285 2300 2300 2300 2300 0
60 20250318 205700 115738285 2300 2300 2300 2300 0
61 20250318 205600 115738285 2300 2300 2300 2300 0
62 20250318 205500 115738285 2300 2300 2300 2300 3
63 20250318 205400 115738285 2300 2300 2300 2300 0
64 20250318 205300 115738285 2300 2300 2300 2300 0
65 20250318 205200 115738285 2300 2300 2300 2300 0
66 20250318 205100 115738285 2300 2300 2300 2300 0
67 20250318 205000 115738285 2300 2300 2300 2300 0
68 20250318 204900 115738285 2300 2300 2300 2300 0
69 20250318 204800 115738285 2300 2300 2300 2300 0
70 20250318 204700 115738285 2300 2300 2300 2300 0
71 20250318 204600 115738285 2300 2300 2300 2300 0
72 20250318 204500 115738285 2300 2300 2300 2300 0
73 20250318 204400 115738285 2300 2300 2300 2300 0
74 20250318 204300 115738285 2300 2300 2300 2300 0
75 20250318 204200 115738285 2300 2300 2300 2300 0
76 20250318 204100 115738285 2300 2300 2300 2300 0
77 20250318 204000 115738285 2300 2300 2300 2300 0
78 20250318 203900 115738285 2300 2300 2300 2300 0
79 20250318 203800 115738285 2300 2300 2300 2300 0
80 20250318 203700 115738285 2300 2300 2300 2300 0
81 20250318 203600 115738285 2300 2300 2300 2300 0
82 20250318 203500 115738285 2300 2300 2300 2300 0
83 20250318 203400 115738285 2300 2300 2300 2300 0
84 20250318 203300 115738285 2300 2300 2300 2300 0
85 20250318 203200 115738285 2300 2300 2300 2300 0
86 20250318 203100 115738285 2300 2300 2300 2300 0
87 20250318 203000 115738285 2300 2300 2300 2300 0
88 20250318 202900 115738285 2300 2300 2300 2300 0
89 20250318 202800 115738285 2300 2300 2300 2300 0
90 20250318 202700 115738285 2300 2300 2300 2300 0
91 20250318 202600 115738285 2300 2300 2300 2300 0
92 20250318 202500 115738285 2300 2300 2300 2300 3
93 20250318 202400 115738285 2300 2300 2300 2300 0
94 20250318 202300 115738285 2300 2300 2300 2300 0
95 20250318 202200 115738285 2300 2300 2300 2300 0
96 20250318 202100 115738285 2300 2300 2300 2300 0
97 20250318 202000 115738285 2300 2300 2300 2300 0
98 20250318 201900 115738285 2300 2300 2300 2300 0
99 20250318 201800 115738285 2300 2300 2300 2300 0
100 20250318 201700 115738285 2300 2300 2300 2300 0
101 20250318 201600 115738285 2300 2300 2300 2300 0
102 20250318 201500 115738285 2300 2300 2300 2300 0
103 20250318 201400 115738285 2300 2300 2300 2300 0
104 20250318 201300 115738285 2300 2300 2300 2300 0
105 20250318 201200 115738285 2300 2300 2300 2300 0
106 20250318 201100 115738285 2300 2300 2300 2300 0
107 20250318 201000 115738285 2300 2300 2300 2300 0
108 20250318 200900 115738285 2300 2300 2300 2300 0
109 20250318 200800 115738285 2300 2300 2300 2300 0
110 20250318 200700 115738285 2300 2300 2300 2300 0
111 20250318 200600 115738285 2300 2300 2300 2300 0
112 20250318 200500 115738285 2300 2300 2300 2300 0
113 20250318 200400 115738285 2300 2300 2300 2300 0
114 20250318 200300 115738285 2300 2300 2300 2300 0
115 20250318 200200 115738285 2300 2300 2300 2300 0
116 20250318 200100 115738285 2300 2300 2300 2300 0
117 20250318 200000 115738285 2300 2300 2300 2300 0
118 20250318 195900 115738285 2300 2300 2300 2300 0
119 20250318 195800 115738285 2300 2300 2300 2300 0
120 20250318 195700 115738285 2300 2300 2300 2300 0
121 20250318 195600 115738285 2300 2300 2300 2300 0
122 20250318 195500 115738285 2300 2300 2300 2300 3
123 20250318 195400 115738285 2300 2300 2300 2300 0
124 20250318 195300 115738285 2300 2300 2300 2300 0
125 20250318 195200 115738285 2300 2300 2300 2300 0
126 20250318 195100 115738285 2300 2300 2300 2300 0
127 20250318 195000 115738285 2300 2300 2300 2300 0
128 20250318 194900 115738285 2300 2300 2300 2300 0
129 20250318 194800 115738285 2300 2300 2300 2300 0
130 20250318 194700 115738285 2300 2300 2300 2300 0
131 20250318 194600 115738285 2300 2300 2300 2300 0
132 20250318 194500 115738285 2300 2300 2300 2300 0
133 20250318 194400 115738285 2300 2300 2300 2300 0
134 20250318 194300 115738285 2300 2300 2300 2300 0
135 20250318 194200 115738285 2300 2300 2300 2300 0
136 20250318 194100 115738285 2300 2300 2300 2300 0
137 20250318 194000 115738285 2300 2300 2300 2300 0
138 20250318 193900 115738285 2300 2300 2300 2300 0
139 20250318 193800 115738285 2300 2300 2300 2300 0
140 20250318 193700 115738285 2300 2300 2300 2300 0
141 20250318 193600 115738285 2300 2300 2300 2300 0
142 20250318 193500 115738285 2300 2300 2300 2300 0
143 20250318 193400 115738285 2300 2300 2300 2300 0
144 20250318 193300 115738285 2300 2300 2300 2300 0
145 20250318 193200 115738285 2300 2300 2300 2300 0
146 20250318 193100 115738285 2300 2300 2300 2300 0
147 20250318 193000 115738285 2300 2300 2300 2300 0
148 20250318 192900 115738285 2300 2300 2300 2300 0
149 20250318 192800 115738285 2300 2300 2300 2300 0
150 20250318 192700 115738285 2300 2300 2300 2300 0
151 20250318 192600 115738285 2300 2300 2300 2300 0
152 20250318 192500 115738285 2300 2300 2300 2300 3
153 20250318 192400 115738285 2300 2300 2300 2300 0
154 20250318 192300 115738285 2300 2300 2300 2300 0
155 20250318 192200 115738285 2300 2300 2300 2300 0
156 20250318 192100 115738285 2300 2300 2300 2300 0
157 20250318 192000 115738285 2300 2300 2300 2300 0
158 20250318 191900 115738285 2300 2300 2300 2300 0
159 20250318 191800 115738285 2300 2300 2300 2300 0
160 20250318 191700 115738285 2300 2300 2300 2300 0
161 20250318 191600 115738285 2300 2300 2300 2300 0
162 20250318 191500 115738285 2300 2300 2300 2300 0
163 20250318 191400 115738285 2300 2300 2300 2300 0
164 20250318 191300 115738285 2300 2300 2300 2300 0
165 20250318 191200 115738285 2300 2300 2300 2300 0
166 20250318 191100 115738285 2300 2300 2300 2300 0
167 20250318 191000 115738285 2300 2300 2300 2300 0
168 20250318 190900 115738285 2300 2300 2300 2300 0
169 20250318 190800 115738285 2300 2300 2300 2300 0
170 20250318 190700 115738285 2300 2300 2300 2300 0
171 20250318 190600 115738285 2300 2300 2300 2300 0
172 20250318 190500 115738285 2300 2300 2300 2300 0
173 20250318 190400 115738285 2300 2300 2300 2300 0
174 20250318 190300 115738285 2300 2300 2300 2300 0
175 20250318 190200 115738285 2300 2300 2300 2300 0
176 20250318 190100 115738285 2300 2300 2300 2300 0
177 20250318 190000 115738285 2300 2300 2300 2300 0
178 20250318 185900 115738285 2300 2300 2300 2300 0
179 20250318 185800 115738285 2300 2300 2300 2300 0
180 20250318 185700 115738285 2300 2300 2300 2300 0
181 20250318 185600 115738285 2300 2300 2300 2300 0
182 20250318 185500 115738285 2300 2300 2300 2300 3
183 20250318 185400 115738285 2300 2300 2300 2300 0
184 20250318 185300 115738285 2300 2300 2300 2300 0
185 20250318 185200 115738285 2300 2300 2300 2300 0
186 20250318 185100 115738285 2300 2300 2300 2300 0
187 20250318 185000 115738285 2300 2300 2300 2300 0
188 20250318 184900 115738285 2300 2300 2300 2300 0
189 20250318 184800 115738285 2300 2300 2300 2300 0
190 20250318 184700 115738285 2300 2300 2300 2300 0
191 20250318 184600 115738285 2300 2300 2300 2300 0
192 20250318 184500 115738285 2300 2300 2300 2300 0
193 20250318 184400 115738285 2300 2300 2300 2300 0
194 20250318 184300 115738285 2300 2300 2300 2300 0
195 20250318 184200 115738285 2300 2300 2300 2300 0
196 20250318 184100 115738285 2300 2300 2300 2300 0
197 20250318 184000 115738285 2300 2300 2300 2300 0
198 20250318 183900 115738285 2300 2300 2300 2300 0
199 20250318 183800 115738285 2300 2300 2300 2300 0
200 20250318 183700 115738285 2300 2300 2300 2300 0
201 20250318 183600 115738285 2300 2300 2300 2300 0
202 20250318 183500 115738285 2300 2300 2300 2300 0
203 20250318 183400 115738285 2300 2300 2300 2300 0
204 20250318 183300 115738285 2300 2300 2300 2300 0
205 20250318 183200 115738285 2300 2300 2300 2300 0
206 20250318 183100 115738285 2300 2300 2300 2300 0
207 20250318 183000 115738285 2300 2300 2300 2300 0
208 20250318 182900 115738285 2300 2300 2300 2300 0
209 20250318 182800 115738285 2300 2300 2300 2300 0
210 20250318 182700 115738285 2300 2300 2300 2300 0
211 20250318 182600 115738285 2300 2300 2300 2300 0
212 20250318 182500 115738285 2300 2300 2300 2300 3
213 20250318 182400 115738285 2300 2300 2300 2300 0
214 20250318 182300 115738285 2300 2300 2300 2300 0
215 20250318 182200 115738285 2300 2300 2300 2300 0
216 20250318 182100 115738285 2300 2300 2300 2300 0
217 20250318 182000 115738285 2300 2300 2300 2300 0
218 20250318 181900 115738285 2300 2300 2300 2300 0
219 20250318 181800 115738285 2300 2300 2300 2300 0
220 20250318 181700 115738285 2300 2300 2300 2300 0
221 20250318 181600 115738285 2300 2300 2300 2300 0
222 20250318 181500 115738285 2300 2300 2300 2300 0
223 20250318 181400 115738285 2300 2300 2300 2300 0
224 20250318 181300 115738285 2300 2300 2300 2300 0
225 20250318 181200 115738285 2300 2300 2300 2300 0
226 20250318 181100 115738285 2300 2300 2300 2300 0
227 20250318 181000 115738285 2300 2300 2300 2300 0
228 20250318 180900 115738285 2300 2300 2300 2300 0
229 20250318 180800 115738285 2300 2300 2300 2300 0
230 20250318 180700 115738285 2300 2300 2300 2300 0
231 20250318 180600 115738285 2300 2300 2300 2300 0
232 20250318 180500 115738285 2300 2300 2300 2300 0
233 20250318 180400 115738285 2300 2300 2300 2300 0
234 20250318 180300 115738285 2300 2300 2300 2300 0
235 20250318 180200 115738285 2300 2300 2300 2300 0
236 20250318 180100 115738285 2300 2300 2300 2300 0
237 20250318 180000 115738285 2300 2300 2300 2300 0
238 20250318 175900 115738285 2300 2300 2300 2300 0
239 20250318 175800 115738285 2300 2300 2300 2300 0
240 20250318 175700 115738285 2300 2300 2300 2300 0
241 20250318 175600 115738285 2300 2300 2300 2300 0
242 20250318 175500 115738285 2300 2300 2300 2300 3
243 20250318 175400 115738285 2300 2300 2300 2300 0
244 20250318 175300 115738285 2300 2300 2300 2300 0
245 20250318 175200 115738285 2300 2300 2300 2300 0
246 20250318 175100 115738285 2300 2300 2300 2300 0
247 20250318 175000 115738285 2300 2300 2300 2300 0
248 20250318 174900 115738285 2300 2300 2300 2300 0
249 20250318 174800 115738285 2300 2300 2300 2300 0
250 20250318 174700 115738285 2300 2300 2300 2300 0
251 20250318 174600 115738285 2300 2300 2300 2300 0
252 20250318 174500 115738285 2300 2300 2300 2300 0
253 20250318 174400 115738285 2300 2300 2300 2300 0
254 20250318 174300 115738285 2300 2300 2300 2300 0
255 20250318 174200 115738285 2300 2300 2300 2300 0
256 20250318 174100 115738285 2300 2300 2300 2300 0
257 20250318 174000 115738285 2300 2300 2300 2300 0
258 20250318 173900 115738285 2300 2300 2300 2300 0
259 20250318 173800 115738285 2300 2300 2300 2300 0
260 20250318 173700 115738285 2300 2300 2300 2300 0
261 20250318 173600 115738285 2300 2300 2300 2300 0
262 20250318 173500 115738285 2300 2300 2300 2300 0
263 20250318 173400 115738285 2300 2300 2300 2300 0
264 20250318 173300 115738285 2300 2300 2300 2300 0
265 20250318 173200 115738285 2300 2300 2300 2300 0
266 20250318 173100 115738285 2300 2300 2300 2300 0
267 20250318 173000 115738285 2300 2300 2300 2300 0
268 20250318 172900 115738285 2300 2300 2300 2300 0
269 20250318 172800 115738285 2300 2300 2300 2300 0
270 20250318 172700 115738285 2300 2300 2300 2300 0
271 20250318 172600 115738285 2300 2300 2300 2300 0
272 20250318 172500 115738285 2300 2300 2300 2300 3
273 20250318 172400 115738285 2300 2300 2300 2300 0
274 20250318 172300 115738285 2300 2300 2300 2300 0
275 20250318 172200 115738285 2300 2300 2300 2300 0
276 20250318 172100 115738285 2300 2300 2300 2300 0
277 20250318 172000 115738285 2300 2300 2300 2300 0
278 20250318 171900 115738285 2300 2300 2300 2300 0
279 20250318 171800 115738285 2300 2300 2300 2300 0
280 20250318 171700 115738285 2300 2300 2300 2300 0
281 20250318 171600 115738285 2300 2300 2300 2300 0
282 20250318 171500 115738285 2300 2300 2300 2300 0
283 20250318 171400 115738285 2300 2300 2300 2300 0
284 20250318 171300 115738285 2300 2300 2300 2300 0
285 20250318 171200 115738285 2300 2300 2300 2300 0
286 20250318 171100 115738285 2300 2300 2300 2300 0
287 20250318 171000 115738285 2300 2300 2300 2300 0
288 20250318 170900 115738285 2300 2300 2300 2300 0
289 20250318 170800 115738285 2300 2300 2300 2300 0
290 20250318 170700 115738285 2300 2300 2300 2300 0
291 20250318 170600 115738285 2300 2300 2300 2300 0
292 20250318 170500 115738285 2300 2300 2300 2300 0
293 20250318 170400 115738285 2300 2300 2300 2300 0
294 20250318 170300 115738285 2300 2300 2300 2300 0
295 20250318 170200 115738285 2300 2300 2300 2300 0
296 20250318 170100 115738285 2300 2300 2300 2300 0
297 20250318 170000 115738285 2300 2300 2300 2300 0
298 20250318 165900 115738285 2300 2300 2300 2300 0
299 20250318 165800 115738285 2300 2300 2300 2300 0
300 20250318 165700 115738285 2300 2300 2300 2300 0
301 20250318 165600 115738285 2300 2300 2300 2300 0
302 20250318 165500 115738285 2300 2300 2300 2300 3
303 20250318 165400 115738285 2300 2300 2300 2300 0
304 20250318 165300 115738285 2300 2300 2300 2300 0
305 20250318 165200 115738285 2300 2300 2300 2300 0
306 20250318 165100 115738285 2300 2300 2300 2300 0
307 20250318 165000 115738285 2300 2300 2300 2300 0
308 20250318 164900 115738285 2300 2300 2300 2300 0
309 20250318 164800 115738285 2300 2300 2300 2300 0
310 20250318 164700 115738285 2300 2300 2300 2300 0
311 20250318 164600 115738285 2300 2300 2300 2300 0
312 20250318 164500 115738285 2300 2300 2300 2300 0
313 20250318 164400 115738285 2300 2300 2300 2300 0
314 20250318 164300 115738285 2300 2300 2300 2300 0
315 20250318 164200 115738285 2300 2300 2300 2300 0
316 20250318 164100 115738285 2300 2300 2300 2300 0
317 20250318 164000 115738285 2300 2300 2300 2300 0
318 20250318 163900 115738285 2300 2300 2300 2300 0
319 20250318 163800 115738285 2300 2300 2300 2300 0
320 20250318 163700 115738285 2300 2300 2300 2300 0
321 20250318 163600 115738285 2300 2300 2300 2300 0
322 20250318 163500 115738285 2300 2300 2300 2300 0
323 20250318 163400 115738285 2300 2300 2300 2300 0
324 20250318 163300 115738285 2300 2300 2300 2300 0
325 20250318 163200 115738285 2300 2300 2300 2300 0
326 20250318 163100 115738285 2300 2300 2300 2300 0
327 20250318 163000 115738285 2300 2300 2300 2300 0
328 20250318 162900 115738285 2300 2300 2300 2300 0
329 20250318 162800 115738285 2300 2300 2300 2300 0
330 20250318 162700 115738285 2300 2300 2300 2300 0
331 20250318 162600 115738285 2300 2300 2300 2300 0
332 20250318 162500 115738285 2300 2300 2300 2300 3
333 20250318 162400 115738285 2300 2300 2300 2300 0
334 20250318 162300 115738285 2300 2300 2300 2300 0
335 20250318 162200 115738285 2300 2300 2300 2300 0
336 20250318 162100 115738285 2300 2300 2300 2300 0
337 20250318 162000 115738285 2300 2300 2300 2300 0
338 20250318 161900 115738285 2300 2300 2300 2300 0
339 20250318 161800 115738285 2300 2300 2300 2300 0
340 20250318 161700 115738285 2300 2300 2300 2300 0
341 20250318 161600 115738285 2300 2300 2300 2300 0
342 20250318 161500 115738285 2300 2300 2300 2300 0
343 20250318 161400 115738285 2300 2300 2300 2300 0
344 20250318 161300 115738285 2300 2300 2300 2300 0
345 20250318 161200 115738285 2300 2300 2300 2300 0
346 20250318 161100 115738285 2300 2300 2300 2300 0
347 20250318 161000 115738285 2300 2300 2300 2300 0
348 20250318 160900 115738285 2300 2300 2300 2300 0
349 20250318 160800 115738285 2300 2300 2300 2300 0
350 20250318 160700 115738285 2300 2300 2300 2300 0
351 20250318 160600 115738285 2300 2300 2300 2300 0
352 20250318 160500 115738285 2300 2300 2300 2300 0
353 20250318 160400 115738285 2300 2300 2300 2300 0
354 20250318 160300 115738285 2300 2300 2300 2300 0
355 20250318 160200 115738285 2300 2300 2300 2300 0
356 20250318 160100 115738285 2300 2300 2300 2300 0
357 20250318 160000 115738285 2300 2300 2300 2300 0
358 20250318 155900 115738285 2300 2300 2300 2300 0
359 20250318 155800 115738285 2300 2300 2300 2300 0
360 20250318 155700 115738285 2300 2300 2300 2300 0
361 20250318 155600 115738285 2300 2300 2300 2300 0
362 20250318 155500 115738285 2300 2300 2300 2300 3
363 20250318 155400 115738285 2300 2300 2300 2300 0
364 20250318 155300 115738285 2300 2300 2300 2300 0
365 20250318 155200 115738285 2300 2300 2300 2300 0
366 20250318 155100 115738285 2300 2300 2300 2300 0
367 20250318 155000 115738285 2300 2300 2300 2300 0
368 20250318 154900 115738285 2300 2300 2300 2300 0
369 20250318 154800 115738285 2300 2300 2300 2300 0
370 20250318 154700 115738285 2300 2300 2300 2300 0
371 20250318 154600 115738285 2300 2300 2300 2300 0
372 20250318 154500 115738285 2300 2300 2300 2300 0
373 20250318 154400 115738285 2300 2300 2300 2300 0
374 20250318 154300 115738285 2300 2300 2300 2300 0
375 20250318 154200 115738285 2300 2300 2300 2300 0
376 20250318 154100 115738285 2300 2300 2300 2300 0
377 20250318 154000 115738285 2300 2300 2300 2300 0
378 20250318 153900 115738285 2300 2300 2300 2300 0
379 20250318 153800 115738285 2300 2300 2300 2300 0
380 20250318 153700 115738285 2300 2300 2300 2300 0
381 20250318 153600 115738285 2300 2300 2300 2300 0
382 20250318 153500 115738285 2300 2300 2300 2300 0
383 20250318 153400 115738285 2300 2300 2300 2300 0
384 20250318 153300 115738285 2300 2300 2300 2300 0
385 20250318 153200 115738285 2300 2300 2300 2300 0
386 20250318 153100 115738285 2300 2300 2300 2300 0
387 20250318 153000 115738285 2300 2300 2300 2300 3
388 20250318 152900 115731385 2300 2300 2300 2300 0
389 20250318 152800 115731385 2300 2300 2300 2300 0
390 20250318 152700 115731385 2300 2300 2300 2300 0
391 20250318 152600 115731385 2300 2300 2300 2300 0
392 20250318 152500 115731385 2300 2300 2300 2300 0
393 20250318 152400 115731385 2300 2300 2300 2300 0
394 20250318 152300 115731385 2300 2300 2300 2300 0
395 20250318 152200 115731385 2300 2300 2300 2300 0
396 20250318 152100 115731385 2300 2300 2300 2300 0
397 20250318 152000 115731385 2300 2300 2300 2300 0
398 20250318 151900 115731385 2300 2300 2300 2300 0
399 20250318 151800 115731385 2300 2300 2300 2300 0
400 20250318 151700 115731385 2300 2300 2300 2300 0
401 20250318 151600 115731385 2300 2300 2300 2300 0
402 20250318 151500 115731385 2300 2300 2300 2300 0
403 20250318 151400 115731385 2300 2300 2300 2300 0
404 20250318 151300 115731385 2300 2300 2300 2300 0
405 20250318 151200 115731385 2300 2300 2300 2300 0
406 20250318 151100 115731385 2300 2300 2300 2300 0
407 20250318 151000 115731385 2300 2300 2300 2300 0
408 20250318 150900 115731385 2300 2300 2300 2300 0
409 20250318 150800 115731385 2300 2300 2300 2300 0
410 20250318 150700 115731385 2300 2300 2300 2300 0
411 20250318 150600 115731385 2300 2300 2300 2300 0
412 20250318 150500 115731385 2300 2300 2300 2300 64
413 20250318 150400 115584185 2295 2295 2295 2295 0
414 20250318 150300 115584185 2295 2295 2295 2295 0
415 20250318 150200 115584185 2295 2295 2295 2295 0
416 20250318 150100 115584185 2295 2295 2295 2295 0
417 20250318 150000 115584185 2295 2295 2295 2295 0
418 20250318 145900 115584185 2295 2300 2300 2295 110
419 20250318 145800 115331200 2300 2300 2300 2300 59
420 20250318 145700 115195500 2300 2300 2300 2300 20
421 20250318 145600 115149500 2300 2300 2300 2300 53
422 20250318 145500 115027600 2300 2300 2300 2300 32
423 20250318 145400 114954000 2300 2300 2300 2300 62
424 20250318 145300 114811400 2300 2300 2300 2300 13
425 20250318 145200 114781500 2300 2300 2300 2300 57
426 20250318 145100 114650400 2300 2300 2300 2300 41
427 20250318 145000 114556100 2300 2295 2300 2290 50
428 20250318 144900 114441415 2300 2300 2300 2300 91
429 20250318 144800 114232115 2300 2300 2300 2300 0
430 20250318 144700 114232115 2300 2300 2300 2300 51
431 20250318 144600 114114815 2300 2300 2300 2300 20
432 20250318 144500 114068815 2300 2300 2300 2300 88
433 20250318 144400 113866415 2300 2300 2300 2300 40
434 20250318 144300 113774415 2300 2300 2300 2300 2523
435 20250318 144200 107971515 2300 2300 2300 2295 80
436 20250318 144100 107787670 2300 2300 2300 2300 19
437 20250318 144000 107743970 2300 2300 2300 2300 40
438 20250318 143900 107651970 2300 2300 2300 2300 18
439 20250318 143800 107610570 2300 2300 2300 2300 56
440 20250318 143700 107481770 2300 2300 2300 2300 0
441 20250318 143600 107481770 2300 2300 2300 2300 56
442 20250318 143500 107352970 2285 2300 2300 2285 158
443 20250318 143400 106990570 2300 2300 2300 2300 15
444 20250318 143300 106956070 2300 2300 2300 2300 38
445 20250318 143200 106868670 2300 2300 2300 2300 20
446 20250318 143100 106822670 2300 2300 2300 2300 56
447 20250318 143000 106693870 2300 2300 2300 2300 87
448 20250318 142900 106493770 2300 2300 2300 2300 72
449 20250318 142800 106328170 2300 2300 2300 2300 51
450 20250318 142700 106210870 2300 2300 2300 2300 19
451 20250318 142600 106167170 2300 2300 2300 2300 42
452 20250318 142500 106070570 2300 2300 2300 2300 50
453 20250318 142400 105955570 2300 2300 2300 2300 58
454 20250318 142300 105822170 2300 2300 2300 2300 13
455 20250318 142200 105792270 2300 2300 2300 2300 72
456 20250318 142100 105626670 2300 2300 2300 2300 57
457 20250318 142000 105495570 2300 2300 2300 2300 17
458 20250318 141900 105456470 2300 2300 2300 2300 63
459 20250318 141800 105311570 2295 2295 2295 2295 32
460 20250318 141700 105238130 2300 2300 2300 2300 49
461 20250318 141600 105125430 2300 2300 2300 2300 20
462 20250318 141500 105079430 2300 2300 2300 2300 40
463 20250318 141400 104987430 2300 2300 2300 2295 62
464 20250318 141300 104844870 2300 2300 2300 2300 22
465 20250318 141200 104794270 2300 2300 2300 2300 87
466 20250318 141100 104594170 2300 2300 2300 2300 0
467 20250318 141000 104594170 2300 2300 2300 2295 68
468 20250318 140900 104437820 2300 2300 2300 2300 5046
469 20250318 140800 92832020 2300 2300 2300 2300 63
470 20250318 140700 92687120 2300 2300 2300 2300 37
471 20250318 140600 92602020 2300 2300 2300 2300 48
472 20250318 140500 92491620 2300 2300 2300 2300 57
473 20250318 140400 92360520 2300 2300 2300 2300 0
474 20250318 140300 92360520 2300 2300 2300 2300 55
475 20250318 140200 92234020 2300 2300 2300 2300 51
476 20250318 140100 92116720 2300 2300 2300 2300 59
477 20250318 140000 91981020 2300 2300 2300 2300 10
478 20250318 135900 91958020 2300 2300 2300 2295 588
479 20250318 135800 90608120 2300 2300 2300 2300 67
480 20250318 135700 90454020 2300 2300 2300 2300 23
481 20250318 135600 90401120 2300 2300 2300 2300 68
482 20250318 135500 90244720 2300 2300 2300 2300 13
483 20250318 135400 90214820 2300 2300 2300 2300 558
484 20250318 135300 88931420 2300 2300 2300 2300 0
485 20250318 135200 88931420 2300 2300 2300 2300 89
486 20250318 135100 88726720 2300 2300 2300 2300 61
487 20250318 135000 88586420 2300 2300 2300 2300 13
488 20250318 134900 88556520 2300 2295 2300 2295 52
489 20250318 134800 88437025 2295 2295 2295 2295 19
490 20250318 134700 88393420 2300 2300 2300 2300 57
491 20250318 134600 88262320 2295 2300 2300 2295 55
492 20250318 134500 88135985 2300 2300 2300 2300 37
493 20250318 134400 88050885 2295 2300 2300 2295 57
494 20250318 134300 87919790 2300 2300 2300 2300 23
495 20250318 134200 87866890 2300 2300 2300 2300 67
496 20250318 134100 87712790 2300 2300 2300 2300 13
497 20250318 134000 87682890 2300 2300 2300 2300 57
498 20250318 133900 87551790 2300 2300 2300 2300 49
499 20250318 133800 87439090 2300 2300 2300 2300 38
500 20250318 133700 87351690 2300 2300 2300 2300 63
501 20250318 133600 87206790 2300 2300 2300 2300 48
502 20250318 133500 87096390 2300 2300 2300 2300 58
503 20250318 133400 86962990 2300 2300 2300 2300 0
504 20250318 133300 86962990 2300 2300 2300 2300 86
505 20250318 133200 86765190 2300 2300 2300 2300 19
506 20250318 133100 86721490 2300 2300 2300 2300 38
507 20250318 133000 86634090 2300 2300 2300 2300 55
508 20250318 132900 86507590 2300 2300 2300 2300 50
509 20250318 132800 86392590 2300 2300 2300 2300 56
510 20250318 132700 86263790 2300 2300 2300 2300 0
511 20250318 132600 86263790 2300 2300 2300 2300 93
512 20250318 132500 86049890 2300 2300 2300 2300 16
513 20250318 132400 86013090 2300 2300 2300 2300 56
514 20250318 132300 85884290 2300 2300 2300 2300 71
515 20250318 132200 85720990 2300 2300 2300 2300 16
516 20250318 132100 85684190 2300 2300 2300 2300 62
517 20250318 132000 85541590 2300 2300 2300 2300 0
518 20250318 131900 85541590 2300 2300 2300 2295 84
519 20250318 131800 85348545 2300 2300 2300 2300 18
520 20250318 131700 85307145 2300 2295 2300 2295 55
521 20250318 131600 85180735 2295 2295 2295 2295 32
522 20250318 131500 85107295 2295 2295 2295 2295 59
523 20250318 131400 84971890 2295 2295 2295 2295 55
524 20250318 131300 84845665 2295 2295 2295 2295 52
525 20250318 131200 84726325 2295 2300 2300 2295 46
526 20250318 131100 84620555 2300 2300 2300 2300 17
527 20250318 131000 84581455 2295 2300 2300 2295 48
528 20250318 130900 84471210 2295 2295 2295 2295 31
529 20250318 130800 84400065 2295 2300 2300 2295 76
530 20250318 130700 84225475 2295 2295 2295 2295 35
531 20250318 130600 84145150 2295 2295 2295 2295 25
532 20250318 130500 84087775 2295 2295 2295 2295 41
533 20250318 130400 83993680 2290 2290 2290 2290 32
534 20250318 130300 83920400 2300 2295 2300 2295 105
535 20250318 130200 83679060 2300 2300 2300 2300 0
536 20250318 130100 83679060 2300 2300 2300 2300 61
537 20250318 130000 83538760 2300 2300 2300 2300 39
538 20250318 125900 83449060 2290 2295 2300 2290 20063
539 20250318 125800 37358790 2295 2295 2295 2295 42
540 20250318 125700 37262400 2295 2295 2295 2295 28
541 20250318 125600 37198140 2295 2295 2295 2295 67
542 20250318 125500 37044375 2295 2295 2295 2295 0
543 20250318 125400 37044375 2295 2295 2295 2295 76
544 20250318 125300 36869955 2295 2295 2295 2295 69
545 20250318 125200 36711600 2295 2295 2295 2295 24
546 20250318 125100 36656520 2295 2295 2295 2295 41
547 20250318 125000 36562425 2295 2295 2295 2295 65
548 20250318 124900 36413250 2295 2295 2295 2295 37
549 20250318 124800 36328335 2295 2295 2295 2295 0
550 20250318 124700 36328335 2295 2295 2295 2295 63
551 20250318 124600 36183750 2295 2295 2295 2295 72
552 20250318 124500 36018510 2295 2295 2295 2295 35
553 20250318 124400 35938185 2295 2295 2295 2295 41
554 20250318 124300 35844090 2295 2295 2295 2295 55
555 20250318 124200 35717865 2295 2295 2295 2295 36
556 20250318 124100 35635245 2295 2295 2295 2295 33
557 20250318 124000 35559510 2295 2295 2295 2295 71
558 20250318 123900 35396565 2295 2295 2295 2295 0
559 20250318 123800 35396565 2295 2295 2295 2295 64
560 20250318 123700 35249685 2295 2295 2295 2295 42
561 20250318 123600 35153295 2295 2295 2295 2295 32
562 20250318 123500 35079855 2295 2295 2295 2295 36
563 20250318 123400 34997235 2290 2295 2295 2290 54
564 20250318 123300 34873445 2295 2295 2295 2295 73
565 20250318 123200 34705910 2295 2295 2295 2295 0
566 20250318 123100 34705910 2295 2295 2295 2295 65
567 20250318 123000 34556735 2295 2295 2295 2295 69
568 20250318 122900 34398380 2295 2295 2295 2295 29
569 20250318 122800 34331825 2295 2295 2295 2295 39
570 20250318 122700 34242320 2295 2295 2295 2295 67
571 20250318 122600 34088555 2295 2295 2295 2295 42
572 20250318 122500 33992165 2295 2295 2295 2295 24
573 20250318 122400 33937085 2295 2295 2295 2295 35
574 20250318 122300 33856760 2295 2295 2295 2295 74
575 20250318 122200 33686930 2295 2295 2295 2295 31
576 20250318 122100 33615785 2295 2295 2295 2295 35
577 20250318 122000 33535460 2295 2300 2300 2295 99
578 20250318 121900 33308100 2300 2300 2300 2300 41
579 20250318 121800 33213800 2300 2300 2300 2300 34
580 20250318 121700 33135600 2300 2300 2300 2300 69
581 20250318 121600 32976900 2300 2300 2300 2300 65
582 20250318 121500 32827400 2300 2300 2300 2300 0
583 20250318 121400 32827400 2300 2300 2300 2300 36
584 20250318 121300 32744600 2300 2300 2300 2300 66
585 20250318 121200 32592800 2300 2300 2300 2300 42
586 20250318 121100 32496200 2300 2300 2300 2300 25
587 20250318 121000 32438700 2300 2300 2300 2300 66
588 20250318 120900 32286900 2300 2300 2300 2300 75
589 20250318 120800 32114400 2300 2300 2300 2300 0
590 20250318 120700 32114400 2300 2300 2300 2300 70
591 20250318 120600 31953400 2300 2300 2300 2300 23
592 20250318 120500 31900500 2300 2300 2300 2300 41
593 20250318 120400 31806200 2300 2300 2300 2300 33
594 20250318 120300 31730300 2300 2300 2300 2300 69
595 20250318 120200 31571600 2300 2300 2300 2300 25
596 20250318 120100 31514100 2300 2300 2300 2300 38
597 20250318 120000 31426700 2300 2300 2300 2300 39
598 20250318 115900 31337000 2300 2300 2300 2300 0
599 20250318 115800 31337000 2300 2300 2300 2300 39
600 20250318 115700 31247300 2295 2295 2295 2295 280
601 20250318 115600 30604700 2295 2295 2295 2295 38
602 20250318 115500 30517490 2295 2295 2295 2295 32
603 20250318 115400 30444050 2295 2295 2295 2295 72
604 20250318 115300 30278810 2295 2290 2295 2285 793
605 20250318 115200 28466025 2295 2295 2295 2295 0
606 20250318 115100 28466025 2295 2295 2295 2295 41
607 20250318 115000 28371930 2295 2295 2295 2295 31
608 20250318 114900 28300785 2295 2300 2300 2295 52
609 20250318 114800 28181260 2300 2300 2300 2300 0
610 20250318 114700 28181260 2300 2300 2300 2300 71
611 20250318 114600 28017960 2300 2300 2300 2300 38
612 20250318 114500 27930560 2300 2300 2300 2300 0
613 20250318 114400 27930560 2300 2300 2300 2300 103
614 20250318 114300 27693660 2300 2300 2300 2300 0
615 20250318 114200 27693660 2300 2300 2300 2300 39
616 20250318 114100 27603960 2300 2300 2300 2300 23
617 20250318 114000 27551060 2300 2300 2300 2300 72
618 20250318 113900 27385460 2300 2300 2300 2300 67
619 20250318 113800 27231360 2300 2300 2300 2300 0
620 20250318 113700 27231360 2300 2300 2300 2300 98
621 20250318 113600 27005960 2295 2295 2295 2295 0
622 20250318 113500 27005960 2295 2295 2295 2295 57
623 20250318 113400 26875145 2295 2295 2295 2295 32
624 20250318 113300 26801705 2295 2295 2295 2295 41
625 20250318 113200 26707610 2295 2295 2295 2295 58
626 20250318 113100 26574500 2295 2295 2295 2295 0
627 20250318 113000 26574500 2295 2290 2295 2290 254
628 20250318 112900 25992320 2295 2295 2295 2295 0
629 20250318 112800 25992320 2295 2295 2295 2295 61
630 20250318 112700 25852325 2295 2295 2295 2295 32
631 20250318 112600 25778885 2295 2295 2295 2295 40
632 20250318 112500 25687085 2295 2295 2295 2295 33
633 20250318 112400 25611350 2295 2300 2300 2295 74
634 20250318 112300 25441360 2300 2300 2300 2300 63
635 20250318 112200 25296460 2300 2300 2300 2300 0
636 20250318 112100 25296460 2300 2300 2300 2300 99
637 20250318 112000 25068760 2300 2300 2300 2300 500
638 20250318 111900 23918760 2300 2300 2300 2300 66
639 20250318 111800 23766960 2300 2300 2300 2300 0
640 20250318 111700 23766960 2300 2300 2300 2300 70
641 20250318 111600 23605960 2300 2300 2300 2300 71
642 20250318 111500 23442660 2300 2300 2300 2300 0
643 20250318 111400 23442660 2300 2300 2300 2300 95
644 20250318 111300 23224160 2300 2300 2300 2300 0
645 20250318 111200 23224160 2300 2300 2300 2300 71
646 20250318 111100 23060860 2300 2300 2300 2300 531
647 20250318 111000 21839560 2300 2300 2300 2300 62
648 20250318 110900 21696960 2300 2300 2300 2300 39
649 20250318 110800 21607260 2300 2300 2300 2300 0
650 20250318 110700 21607260 2300 2300 2300 2300 104
651 20250318 110600 21368060 2300 2300 2300 2300 0
652 20250318 110500 21368060 2300 2300 2300 2300 65
653 20250318 110400 21218560 2300 2300 2300 2300 32
654 20250318 110300 21144960 2300 2300 2300 2300 68
655 20250318 110200 20988560 2300 2300 2300 2300 40
656 20250318 110100 20896560 2300 2300 2300 2300 31
657 20250318 110000 20825260 2300 2300 2300 2300 62
658 20250318 105900 20682660 2300 2300 2300 2300 0
659 20250318 105800 20682660 2300 2300 2300 2300 72
660 20250318 105700 20517060 2300 2300 2300 2300 32
661 20250318 105600 20443460 2300 2295 2300 2295 57
662 20250318 105500 20312455 2300 2300 2300 2300 40
663 20250318 105400 20220455 2295 2300 2300 2295 319
664 20250318 105300 19488040 2300 2300 2300 2300 37
665 20250318 105200 19402940 2300 2300 2300 2300 0
666 20250318 105100 19402940 2300 2300 2300 2300 97
667 20250318 105000 19179840 2295 2295 2295 2295 200
668 20250318 104900 18720840 2300 2300 2300 2300 65
669 20250318 104800 18571340 2300 2300 2300 2300 32
670 20250318 104700 18497740 2300 2295 2300 2295 52
671 20250318 104600 18378205 2295 2295 2295 2295 39
672 20250318 104500 18288700 2295 2295 2295 2295 0
673 20250318 104400 18288700 2295 2295 2295 2295 106
674 20250318 104300 18045430 2295 2295 2295 2295 0
675 20250318 104200 18045430 2295 2295 2295 2295 90
676 20250318 104100 17838880 2300 2300 2300 2300 0
677 20250318 104000 17838880 2300 2300 2300 2295 102
678 20250318 103900 17604445 2300 2300 2300 2300 36
679 20250318 103800 17521645 2300 2300 2300 2300 61
680 20250318 103700 17381345 2300 2300 2300 2300 42
681 20250318 103600 17284745 2300 2300 2300 2300 0
682 20250318 103500 17284745 2300 2295 2300 2295 67
683 20250318 103400 17130805 2295 2300 2300 2295 437
684 20250318 103300 16125710 2300 2300 2300 2300 64
685 20250318 103200 15978510 2300 2300 2300 2300 38
686 20250318 103100 15891110 2300 2300 2300 2300 59
687 20250318 103000 15755410 2300 2300 2300 2300 39
688 20250318 102900 15665710 2300 2300 2300 2300 28
689 20250318 102800 15601310 2300 2300 2300 2300 70
690 20250318 102700 15440310 2300 2300 2300 2300 0
691 20250318 102600 15440310 2300 2300 2300 2300 68
692 20250318 102500 15283910 2300 2300 2300 2300 39
693 20250318 102400 15194210 2300 2300 2300 2300 59
694 20250318 102300 15058510 2300 2300 2300 2300 41
695 20250318 102200 14964210 2300 2300 2300 2300 35
696 20250318 102100 14883710 2300 2300 2300 2300 67
697 20250318 102000 14729610 2300 2300 2300 2300 0
698 20250318 101900 14729610 2300 2300 2300 2300 60
699 20250318 101800 14591610 2295 2295 2300 2295 70
700 20250318 101700 14430800 2295 2295 2295 2295 35
701 20250318 101600 14350475 2300 2300 2300 2300 39
702 20250318 101500 14260775 2295 2295 2295 2295 22
703 20250318 101400 14210285 2295 2300 2300 2295 72
704 20250318 101300 14044855 2300 2300 2300 2300 30
705 20250318 101200 13975855 2300 2295 2300 2295 29
706 20250318 101100 13909295 2295 2295 2295 2295 70
707 20250318 101000 13748645 2295 2295 2295 2295 26
708 20250318 100900 13688975 2295 2295 2295 2295 40
709 20250318 100800 13597175 2295 2295 2295 2295 61
710 20250318 100700 13457180 2295 2295 2295 2295 37
711 20250318 100600 13372265 2295 2295 2295 2295 28
712 20250318 100500 13308005 2295 2295 2295 2295 74
713 20250318 100400 13138175 2295 2295 2295 2295 0
714 20250318 100300 13138175 2295 2295 2295 2295 66
715 20250318 100200 12986705 2295 2295 2295 2295 41
716 20250318 100100 12892610 2295 2295 2295 2295 57
717 20250318 100000 12761795 2295 2295 2295 2295 37
718 20250318 095900 12676880 2295 2295 2295 2295 34
719 20250318 095800 12598850 2295 2295 2295 2295 70
720 20250318 095700 12438200 2295 2295 2295 2295 22
721 20250318 095600 12387710 2295 2295 2295 2295 39
722 20250318 095500 12298205 2295 2295 2295 2295 74
723 20250318 095400 12128375 2295 2295 2295 2295 33
724 20250318 095300 12052640 2295 2295 2295 2295 35
725 20250318 095200 11972315 2290 2290 2290 2290 17
726 20250318 095100 11933385 2295 2295 2295 2295 72
727 20250318 095000 11768145 2295 2295 2295 2295 29
728 20250318 094900 11701590 2295 2295 2295 2295 36
729 20250318 094800 11618970 2295 2295 2295 2295 99
730 20250318 094700 11391765 2295 2295 2295 2295 0
731 20250318 094600 11391765 2295 2295 2295 2295 38
732 20250318 094500 11304555 2295 2295 2295 2295 67
733 20250318 094400 11150790 2295 2295 2295 2295 39
734 20250318 094300 11061285 2295 2295 2295 2295 24
735 20250318 094200 11006205 2295 2295 2295 2295 70
736 20250318 094100 10845555 2295 2295 2295 2295 73
737 20250318 094000 10678020 2295 2295 2295 2295 0
738 20250318 093900 10678020 2295 2295 2295 2295 36
739 20250318 093800 10595400 2295 2290 2295 2290 69
740 20250318 093700 10437270 2290 2290 2290 2290 40
741 20250318 093600 10345670 2290 2290 2290 2290 29
742 20250318 093500 10279260 2290 2290 2290 2290 69
743 20250318 093400 10121250 2290 2290 2290 2290 70
744 20250318 093300 9960950 2290 2290 2290 2290 0
745 20250318 093200 9960950 2290 2290 2290 2290 97
746 20250318 093100 9738820 2290 2290 2290 2290 10
747 20250318 093000 9715920 2290 2290 2290 2290 41
748 20250318 092900 9622030 2290 2290 2290 2290 26
749 20250318 092800 9562490 2290 2290 2290 2290 36
750 20250318 092700 9480050 2290 2290 2290 2290 34
751 20250318 092600 9402190 2290 2290 2290 2290 41
752 20250318 092500 9308300 2285 2290 2290 2285 76
753 20250318 092400 9134345 2285 2285 2285 2285 7
754 20250318 092300 9118350 2285 2285 2285 2285 14
755 20250318 092200 9086360 2285 2285 2285 2285 1
756 20250318 092100 9084075 2285 2285 2285 2285 64
757 20250318 092000 8937835 2290 2290 2290 2290 0
758 20250318 091900 8937835 2290 2280 2290 2280 95
759 20250318 091800 8720845 2290 2290 2290 2290 38
760 20250318 091700 8633825 2290 2290 2290 2290 0
761 20250318 091600 8633825 2290 2280 2290 2280 97
762 20250318 091500 8412265 2290 2290 2290 2290 0
763 20250318 091400 8412265 2290 2290 2290 2290 38
764 20250318 091300 8325245 2295 2295 2295 2295 1
765 20250318 091200 8322950 2295 2295 2295 2295 38
766 20250318 091100 8235740 2300 2300 2300 2300 39
767 20250318 091000 8146040 2270 2285 2285 2270 700
768 20250318 090900 6549795 2305 2305 2305 2305 40
769 20250318 090800 6457595 2300 2300 2300 2300 1
770 20250318 090700 6455295 2305 2305 2305 2305 0
771 20250318 090600 6455295 2305 2305 2305 2305 0
772 20250318 090500 6455295 2305 2305 2305 2305 0
773 20250318 090400 6455295 2305 2305 2305 2305 0
774 20250318 090300 6455295 2305 2305 2305 2305 0
775 20250318 090200 6455295 2305 2240 2305 2240 1385
776 20250318 090100 3352830 2230 2230 2230 2230 0
777 20250318 090000 3352830 2230 2265 2265 2230 1501