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

689
131760/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,689 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,202700,605688119,1057,1057,1057,1057,8870
20250318,202600,605688119,1057,1057,1057,1057,0
20250318,202500,605688119,1057,1057,1057,1057,0
20250318,202400,605688119,1057,1057,1057,1057,0
20250318,202300,605688119,1057,1057,1057,1057,0
20250318,202200,605688119,1057,1057,1057,1057,0
20250318,202100,605688119,1057,1057,1057,1057,0
20250318,202000,605688119,1057,1057,1057,1057,0
20250318,201900,605688119,1057,1057,1057,1057,0
20250318,201800,605688119,1057,1057,1057,1057,0
20250318,201700,605688119,1057,1057,1057,1057,0
20250318,201600,605688119,1057,1057,1057,1057,0
20250318,201500,605688119,1057,1057,1057,1057,0
20250318,201400,605688119,1057,1057,1057,1057,0
20250318,201300,605688119,1057,1057,1057,1057,0
20250318,201200,605688119,1057,1057,1057,1057,0
20250318,201100,605688119,1057,1057,1057,1057,0
20250318,201000,605688119,1057,1057,1057,1057,0
20250318,200900,605688119,1057,1057,1057,1057,0
20250318,200800,605688119,1057,1057,1057,1057,0
20250318,200700,605688119,1057,1057,1057,1057,0
20250318,200600,605688119,1057,1057,1057,1057,0
20250318,200500,605688119,1057,1057,1057,1057,0
20250318,200400,605688119,1057,1057,1057,1057,0
20250318,200300,605688119,1057,1057,1057,1057,0
20250318,200200,605688119,1057,1057,1057,1057,0
20250318,200100,605688119,1057,1057,1057,1057,0
20250318,200000,605688119,1057,1057,1057,1057,0
20250318,195900,605688119,1057,1057,1057,1057,0
20250318,195800,605688119,1057,1057,1057,1057,0
20250318,195700,605688119,1057,1057,1057,1057,8870
20250318,195600,605688119,1057,1057,1057,1057,0
20250318,195500,605688119,1057,1057,1057,1057,0
20250318,195400,605688119,1057,1057,1057,1057,0
20250318,195300,605688119,1057,1057,1057,1057,0
20250318,195200,605688119,1057,1057,1057,1057,0
20250318,195100,605688119,1057,1057,1057,1057,0
20250318,195000,605688119,1057,1057,1057,1057,0
20250318,194900,605688119,1057,1057,1057,1057,0
20250318,194800,605688119,1057,1057,1057,1057,0
20250318,194700,605688119,1057,1057,1057,1057,0
20250318,194600,605688119,1057,1057,1057,1057,0
20250318,194500,605688119,1057,1057,1057,1057,0
20250318,194400,605688119,1057,1057,1057,1057,0
20250318,194300,605688119,1057,1057,1057,1057,0
20250318,194200,605688119,1057,1057,1057,1057,0
20250318,194100,605688119,1057,1057,1057,1057,0
20250318,194000,605688119,1057,1057,1057,1057,0
20250318,193900,605688119,1057,1057,1057,1057,0
20250318,193800,605688119,1057,1057,1057,1057,0
20250318,193700,605688119,1057,1057,1057,1057,0
20250318,193600,605688119,1057,1057,1057,1057,0
20250318,193500,605688119,1057,1057,1057,1057,0
20250318,193400,605688119,1057,1057,1057,1057,0
20250318,193300,605688119,1057,1057,1057,1057,0
20250318,193200,605688119,1057,1057,1057,1057,0
20250318,193100,605688119,1057,1057,1057,1057,0
20250318,193000,605688119,1057,1057,1057,1057,0
20250318,192900,605688119,1057,1057,1057,1057,0
20250318,192800,605688119,1057,1057,1057,1057,0
20250318,192700,605688119,1057,1057,1057,1057,8870
20250318,192600,605688119,1057,1057,1057,1057,0
20250318,192500,605688119,1057,1057,1057,1057,0
20250318,192400,605688119,1057,1057,1057,1057,0
20250318,192300,605688119,1057,1057,1057,1057,0
20250318,192200,605688119,1057,1057,1057,1057,0
20250318,192100,605688119,1057,1057,1057,1057,0
20250318,192000,605688119,1057,1057,1057,1057,0
20250318,191900,605688119,1057,1057,1057,1057,0
20250318,191800,605688119,1057,1057,1057,1057,0
20250318,191700,605688119,1057,1057,1057,1057,0
20250318,191600,605688119,1057,1057,1057,1057,0
20250318,191500,605688119,1057,1057,1057,1057,0
20250318,191400,605688119,1057,1057,1057,1057,0
20250318,191300,605688119,1057,1057,1057,1057,0
20250318,191200,605688119,1057,1057,1057,1057,0
20250318,191100,605688119,1057,1057,1057,1057,0
20250318,191000,605688119,1057,1057,1057,1057,0
20250318,190900,605688119,1057,1057,1057,1057,0
20250318,190800,605688119,1057,1057,1057,1057,0
20250318,190700,605688119,1057,1057,1057,1057,0
20250318,190600,605688119,1057,1057,1057,1057,0
20250318,190500,605688119,1057,1057,1057,1057,0
20250318,190400,605688119,1057,1057,1057,1057,0
20250318,190300,605688119,1057,1057,1057,1057,0
20250318,190200,605688119,1057,1057,1057,1057,0
20250318,190100,605688119,1057,1057,1057,1057,0
20250318,190000,605688119,1057,1057,1057,1057,0
20250318,185900,605688119,1057,1057,1057,1057,0
20250318,185800,605688119,1057,1057,1057,1057,0
20250318,185700,605688119,1057,1057,1057,1057,8870
20250318,185600,605688119,1057,1057,1057,1057,0
20250318,185500,605688119,1057,1057,1057,1057,0
20250318,185400,605688119,1057,1057,1057,1057,0
20250318,185300,605688119,1057,1057,1057,1057,0
20250318,185200,605688119,1057,1057,1057,1057,0
20250318,185100,605688119,1057,1057,1057,1057,0
20250318,185000,605688119,1057,1057,1057,1057,0
20250318,184900,605688119,1057,1057,1057,1057,0
20250318,184800,605688119,1057,1057,1057,1057,0
20250318,184700,605688119,1057,1057,1057,1057,0
20250318,184600,605688119,1057,1057,1057,1057,0
20250318,184500,605688119,1057,1057,1057,1057,0
20250318,184400,605688119,1057,1057,1057,1057,0
20250318,184300,605688119,1057,1057,1057,1057,0
20250318,184200,605688119,1057,1057,1057,1057,0
20250318,184100,605688119,1057,1057,1057,1057,0
20250318,184000,605688119,1057,1057,1057,1057,0
20250318,183900,605688119,1057,1057,1057,1057,0
20250318,183800,605688119,1057,1057,1057,1057,0
20250318,183700,605688119,1057,1057,1057,1057,0
20250318,183600,605688119,1057,1057,1057,1057,0
20250318,183500,605688119,1057,1057,1057,1057,0
20250318,183400,605688119,1057,1057,1057,1057,0
20250318,183300,605688119,1057,1057,1057,1057,0
20250318,183200,605688119,1057,1057,1057,1057,0
20250318,183100,605688119,1057,1057,1057,1057,0
20250318,183000,605688119,1057,1057,1057,1057,0
20250318,182900,605688119,1057,1057,1057,1057,0
20250318,182800,605688119,1057,1057,1057,1057,0
20250318,182700,605688119,1057,1057,1057,1057,8870
20250318,182600,605688119,1057,1057,1057,1057,0
20250318,182500,605688119,1057,1057,1057,1057,0
20250318,182400,605688119,1057,1057,1057,1057,0
20250318,182300,605688119,1057,1057,1057,1057,0
20250318,182200,605688119,1057,1057,1057,1057,0
20250318,182100,605688119,1057,1057,1057,1057,0
20250318,182000,605688119,1057,1057,1057,1057,0
20250318,181900,605688119,1057,1057,1057,1057,0
20250318,181800,605688119,1057,1057,1057,1057,0
20250318,181700,605688119,1057,1057,1057,1057,0
20250318,181600,605688119,1057,1057,1057,1057,0
20250318,181500,605688119,1057,1057,1057,1057,0
20250318,181400,605688119,1057,1057,1057,1057,0
20250318,181300,605688119,1057,1057,1057,1057,0
20250318,181200,605688119,1057,1057,1057,1057,0
20250318,181100,605688119,1057,1057,1057,1057,0
20250318,181000,605688119,1057,1057,1057,1057,0
20250318,180900,605688119,1057,1057,1057,1057,0
20250318,180800,605688119,1057,1057,1057,1057,0
20250318,180700,605688119,1057,1057,1057,1057,0
20250318,180600,605688119,1057,1057,1057,1057,0
20250318,180500,605688119,1057,1057,1057,1057,0
20250318,180400,605688119,1057,1057,1057,1057,0
20250318,180300,605688119,1057,1057,1057,1057,0
20250318,180200,605688119,1057,1057,1057,1057,0
20250318,180100,605688119,1057,1057,1057,1057,0
20250318,180000,605688119,1057,1057,1057,1057,0
20250318,175900,605688119,1057,1057,1057,1057,0
20250318,175800,605688119,1057,1057,1057,1057,0
20250318,175700,605688119,1057,1057,1057,1057,8870
20250318,175600,605688119,1057,1057,1057,1057,0
20250318,175500,605688119,1057,1057,1057,1057,0
20250318,175400,605688119,1057,1057,1057,1057,0
20250318,175300,605688119,1057,1057,1057,1057,0
20250318,175200,605688119,1057,1057,1057,1057,0
20250318,175100,605688119,1057,1057,1057,1057,0
20250318,175000,605688119,1057,1057,1057,1057,0
20250318,174900,605688119,1057,1057,1057,1057,0
20250318,174800,605688119,1057,1057,1057,1057,0
20250318,174700,605688119,1057,1057,1057,1057,0
20250318,174600,605688119,1057,1057,1057,1057,0
20250318,174500,605688119,1057,1057,1057,1057,0
20250318,174400,605688119,1057,1057,1057,1057,0
20250318,174300,605688119,1057,1057,1057,1057,0
20250318,174200,605688119,1057,1057,1057,1057,0
20250318,174100,605688119,1057,1057,1057,1057,0
20250318,174000,605688119,1057,1057,1057,1057,0
20250318,173900,605688119,1057,1057,1057,1057,0
20250318,173800,605688119,1057,1057,1057,1057,0
20250318,173700,605688119,1057,1057,1057,1057,0
20250318,173600,605688119,1057,1057,1057,1057,0
20250318,173500,605688119,1057,1057,1057,1057,0
20250318,173400,605688119,1057,1057,1057,1057,0
20250318,173300,605688119,1057,1057,1057,1057,0
20250318,173200,605688119,1057,1057,1057,1057,0
20250318,173100,605688119,1057,1057,1057,1057,0
20250318,173000,605688119,1057,1057,1057,1057,0
20250318,172900,605688119,1057,1057,1057,1057,0
20250318,172800,605688119,1057,1057,1057,1057,0
20250318,172700,605688119,1057,1057,1057,1057,8870
20250318,172600,605688119,1057,1057,1057,1057,0
20250318,172500,605688119,1057,1057,1057,1057,0
20250318,172400,605688119,1057,1057,1057,1057,0
20250318,172300,605688119,1057,1057,1057,1057,0
20250318,172200,605688119,1057,1057,1057,1057,0
20250318,172100,605688119,1057,1057,1057,1057,0
20250318,172000,605688119,1057,1057,1057,1057,0
20250318,171900,605688119,1057,1057,1057,1057,0
20250318,171800,605688119,1057,1057,1057,1057,0
20250318,171700,605688119,1057,1057,1057,1057,0
20250318,171600,605688119,1057,1057,1057,1057,0
20250318,171500,605688119,1057,1057,1057,1057,0
20250318,171400,605688119,1057,1057,1057,1057,0
20250318,171300,605688119,1057,1057,1057,1057,0
20250318,171200,605688119,1057,1057,1057,1057,0
20250318,171100,605688119,1057,1057,1057,1057,0
20250318,171000,605688119,1057,1057,1057,1057,0
20250318,170900,605688119,1057,1057,1057,1057,0
20250318,170800,605688119,1057,1057,1057,1057,0
20250318,170700,605688119,1057,1057,1057,1057,0
20250318,170600,605688119,1057,1057,1057,1057,0
20250318,170500,605688119,1057,1057,1057,1057,0
20250318,170400,605688119,1057,1057,1057,1057,0
20250318,170300,605688119,1057,1057,1057,1057,0
20250318,170200,605688119,1057,1057,1057,1057,0
20250318,170100,605688119,1057,1057,1057,1057,0
20250318,170000,605688119,1057,1057,1057,1057,0
20250318,165900,605688119,1057,1057,1057,1057,0
20250318,165800,605688119,1057,1057,1057,1057,0
20250318,165700,605688119,1057,1057,1057,1057,8870
20250318,165600,605688119,1057,1057,1057,1057,0
20250318,165500,605688119,1057,1057,1057,1057,0
20250318,165400,605688119,1057,1057,1057,1057,0
20250318,165300,605688119,1057,1057,1057,1057,0
20250318,165200,605688119,1057,1057,1057,1057,0
20250318,165100,605688119,1057,1057,1057,1057,0
20250318,165000,605688119,1057,1057,1057,1057,0
20250318,164900,605688119,1057,1057,1057,1057,0
20250318,164800,605688119,1057,1057,1057,1057,0
20250318,164700,605688119,1057,1057,1057,1057,0
20250318,164600,605688119,1057,1057,1057,1057,0
20250318,164500,605688119,1057,1057,1057,1057,0
20250318,164400,605688119,1057,1057,1057,1057,0
20250318,164300,605688119,1057,1057,1057,1057,0
20250318,164200,605688119,1057,1057,1057,1057,0
20250318,164100,605688119,1057,1057,1057,1057,0
20250318,164000,605688119,1057,1057,1057,1057,0
20250318,163900,605688119,1057,1057,1057,1057,0
20250318,163800,605688119,1057,1057,1057,1057,0
20250318,163700,605688119,1057,1057,1057,1057,0
20250318,163600,605688119,1057,1057,1057,1057,0
20250318,163500,605688119,1057,1057,1057,1057,0
20250318,163400,605688119,1057,1057,1057,1057,0
20250318,163300,605688119,1057,1057,1057,1057,0
20250318,163200,605688119,1057,1057,1057,1057,0
20250318,163100,605688119,1057,1057,1057,1057,0
20250318,163000,605688119,1057,1057,1057,1057,0
20250318,162900,605688119,1057,1057,1057,1057,0
20250318,162800,605688119,1057,1057,1057,1057,0
20250318,162700,605688119,1057,1057,1057,1057,8870
20250318,162600,605688119,1057,1057,1057,1057,0
20250318,162500,605688119,1057,1057,1057,1057,0
20250318,162400,605688119,1057,1057,1057,1057,0
20250318,162300,605688119,1057,1057,1057,1057,0
20250318,162200,605688119,1057,1057,1057,1057,0
20250318,162100,605688119,1057,1057,1057,1057,0
20250318,162000,605688119,1057,1057,1057,1057,0
20250318,161900,605688119,1057,1057,1057,1057,0
20250318,161800,605688119,1057,1057,1057,1057,0
20250318,161700,605688119,1057,1057,1057,1057,0
20250318,161600,605688119,1057,1057,1057,1057,0
20250318,161500,605688119,1057,1057,1057,1057,0
20250318,161400,605688119,1057,1057,1057,1057,0
20250318,161300,605688119,1057,1057,1057,1057,0
20250318,161200,605688119,1057,1057,1057,1057,0
20250318,161100,605688119,1057,1057,1057,1057,0
20250318,161000,605688119,1057,1057,1057,1057,0
20250318,160900,605688119,1057,1057,1057,1057,0
20250318,160800,605688119,1057,1057,1057,1057,0
20250318,160700,605688119,1057,1057,1057,1057,0
20250318,160600,605688119,1057,1057,1057,1057,0
20250318,160500,605688119,1057,1057,1057,1057,0
20250318,160400,605688119,1057,1057,1057,1057,0
20250318,160300,605688119,1057,1057,1057,1057,0
20250318,160200,605688119,1057,1057,1057,1057,0
20250318,160100,605688119,1057,1057,1057,1057,0
20250318,160000,605688119,1057,1057,1057,1057,0
20250318,155900,605688119,1057,1057,1057,1057,0
20250318,155800,605688119,1057,1057,1057,1057,0
20250318,155700,605688119,1057,1057,1057,1057,8870
20250318,155600,605688119,1057,1057,1057,1057,0
20250318,155500,605688119,1057,1057,1057,1057,0
20250318,155400,605688119,1057,1057,1057,1057,0
20250318,155300,605688119,1057,1057,1057,1057,0
20250318,155200,605688119,1057,1057,1057,1057,0
20250318,155100,605688119,1057,1057,1057,1057,0
20250318,155000,605688119,1057,1057,1057,1057,0
20250318,154900,605688119,1057,1057,1057,1057,0
20250318,154800,605688119,1057,1057,1057,1057,0
20250318,154700,605688119,1057,1057,1057,1057,0
20250318,154600,605688119,1057,1057,1057,1057,0
20250318,154500,605688119,1057,1057,1057,1057,0
20250318,154400,605688119,1057,1057,1057,1057,0
20250318,154300,605688119,1057,1057,1057,1057,0
20250318,154200,605688119,1057,1057,1057,1057,0
20250318,154100,605688119,1057,1057,1057,1057,0
20250318,154000,605688119,1057,1057,1057,1057,0
20250318,153900,605688119,1057,1057,1057,1057,0
20250318,153800,605688119,1057,1057,1057,1057,0
20250318,153700,605688119,1057,1057,1057,1057,0
20250318,153600,605688119,1057,1057,1057,1057,0
20250318,153500,605688119,1057,1057,1057,1057,0
20250318,153400,605688119,1057,1057,1057,1057,0
20250318,153300,605688119,1057,1057,1057,1057,0
20250318,153200,605688119,1057,1057,1057,1057,0
20250318,153100,605688119,1057,1057,1057,1057,0
20250318,153000,605688119,1057,1057,1057,1057,8870
20250318,152900,596312529,1055,1055,1055,1055,0
20250318,152800,596312529,1055,1055,1055,1055,0
20250318,152700,596312529,1055,1055,1055,1055,0
20250318,152600,596312529,1055,1055,1055,1055,0
20250318,152500,596312529,1055,1055,1055,1055,0
20250318,152400,596312529,1055,1055,1055,1055,0
20250318,152300,596312529,1055,1055,1055,1055,0
20250318,152200,596312529,1055,1055,1055,1055,0
20250318,152100,596312529,1055,1055,1055,1055,0
20250318,152000,596312529,1055,1055,1055,1055,0
20250318,151900,596312529,1055,1052,1055,1052,3149
20250318,151800,592996819,1052,1053,1053,1052,3984
20250318,151700,588804256,1055,1055,1055,1055,2912
20250318,151600,585732096,1055,1055,1055,1055,1509
20250318,151500,584140101,1055,1055,1055,1055,1500
20250318,151400,582557601,1053,1053,1053,1053,1202
20250318,151300,581291895,1054,1055,1055,1054,2624
20250318,151200,578525739,1055,1055,1055,1055,0
20250318,151100,578525739,1055,1056,1056,1055,4030
20250318,151000,574271231,1055,1054,1055,1053,1849
20250318,150900,572320564,1054,1054,1054,1054,99
20250318,150800,572216218,1054,1054,1054,1054,947
20250318,150700,571218080,1054,1054,1054,1054,502
20250318,150600,570688972,1052,1052,1052,1052,335
20250318,150500,570336552,1054,1054,1054,1054,100
20250318,150400,570231152,1052,1052,1052,1052,20
20250318,150300,570210112,1054,1054,1054,1054,0
20250318,150200,570210112,1054,1054,1054,1054,10
20250318,150100,570199572,1054,1051,1054,1051,3567
20250318,150000,566450055,1051,1052,1052,1051,1500
20250318,145900,564872431,1052,1052,1052,1052,25
20250318,145800,564846131,1054,1054,1054,1054,10
20250318,145700,564835591,1052,1053,1053,1052,3141
20250318,145600,561530959,1052,1054,1054,1052,279
20250318,145500,561237301,1054,1054,1054,1054,60
20250318,145400,561174061,1054,1054,1054,1054,0
20250318,145300,561174061,1054,1054,1054,1054,2940
20250318,145200,558075301,1054,1054,1054,1054,0
20250318,145100,558075301,1054,1052,1054,1052,139
20250318,145000,557929067,1054,1054,1054,1054,2
20250318,144900,557926959,1053,1053,1053,1053,1000
20250318,144800,556873959,1052,1052,1052,1052,0
20250318,144700,556873959,1052,1052,1052,1052,0
20250318,144600,556873959,1052,1052,1052,1052,373
20250318,144500,556481563,1052,1055,1055,1052,3733
20250318,144400,552551259,1052,1053,1055,1052,5302
20250318,144300,546963605,1052,1052,1052,1051,60
20250318,144200,546900495,1052,1052,1052,1052,10
20250318,144100,546889975,1053,1053,1053,1053,83
20250318,144000,546802576,1052,1052,1052,1052,4590
20250318,143900,541973896,1052,1052,1052,1052,4000
20250318,143800,537765896,1053,1053,1053,1053,0
20250318,143700,537765896,1053,1053,1053,1053,0
20250318,143600,537765896,1053,1053,1053,1053,11
20250318,143500,537754313,1053,1054,1054,1053,4856
20250318,143400,532638439,1054,1054,1054,1054,125
20250318,143300,532506689,1054,1054,1054,1054,200
20250318,143200,532295889,1054,1054,1054,1054,0
20250318,143100,532295889,1054,1054,1054,1054,200
20250318,143000,532085089,1054,1055,1055,1054,459
20250318,142900,531601267,1054,1054,1054,1054,1922
20250318,142800,529575479,1057,1057,1057,1057,864
20250318,142700,528662231,1058,1058,1058,1058,0
20250318,142600,528662231,1058,1058,1058,1058,1308
20250318,142500,527278367,1055,1055,1055,1055,0
20250318,142400,527278367,1055,1055,1055,1055,2539
20250318,142300,524599722,1054,1054,1054,1054,29
20250318,142200,524569156,1054,1057,1057,1054,2241
20250318,142100,522202905,1055,1055,1055,1055,1500
20250318,142000,520620405,1054,1054,1054,1054,0
20250318,141900,520620405,1054,1054,1054,1054,0
20250318,141800,520620405,1054,1054,1054,1054,0
20250318,141700,520620405,1054,1054,1054,1054,0
20250318,141600,520620405,1054,1054,1054,1054,0
20250318,141500,520620405,1054,1054,1054,1054,100
20250318,141400,520515005,1054,1056,1056,1054,5545
20250318,141300,514668991,1057,1057,1058,1057,912
20250318,141200,513704972,1057,1057,1057,1057,0
20250318,141100,513704972,1057,1057,1057,1057,0
20250318,141000,513704972,1057,1057,1057,1057,119
20250318,140900,513579189,1058,1057,1058,1057,44
20250318,140800,513532651,1055,1055,1055,1055,0
20250318,140700,513532651,1055,1056,1056,1055,4456
20250318,140600,508831570,1058,1056,1058,1055,403
20250318,140500,508406296,1056,1056,1056,1056,38
20250318,140400,508366168,1056,1056,1056,1056,0
20250318,140300,508366168,1056,1056,1056,1056,1162
20250318,140200,507139096,1056,1058,1058,1056,1932
20250318,140100,505098889,1059,1059,1059,1059,0
20250318,140000,505098889,1059,1056,1059,1056,1001
20250318,135900,504041830,1056,1056,1056,1056,2
20250318,135800,504039718,1057,1057,1057,1057,1047
20250318,135700,502933039,1057,1057,1057,1057,0
20250318,135600,502933039,1057,1057,1057,1057,5
20250318,135500,502927754,1057,1057,1057,1057,100
20250318,135400,502822054,1057,1057,1057,1057,0
20250318,135300,502822054,1057,1057,1057,1057,42
20250318,135200,502777660,1057,1057,1059,1057,349
20250318,135100,502408765,1056,1056,1056,1056,0
20250318,135000,502408765,1056,1056,1056,1056,0
20250318,134900,502408765,1056,1057,1057,1056,301
20250318,134800,502090809,1057,1057,1057,1057,0
20250318,134700,502090809,1057,1057,1057,1057,0
20250318,134600,502090809,1057,1057,1057,1057,9
20250318,134500,502081296,1057,1057,1057,1057,0
20250318,134400,502081296,1057,1057,1058,1057,3523
20250318,134300,498357484,1059,1059,1059,1057,203
20250318,134200,498142707,1057,1057,1057,1057,0
20250318,134100,498142707,1057,1058,1058,1057,1058
20250318,134000,497023662,1058,1058,1058,1058,0
20250318,133900,497023662,1058,1058,1058,1058,805
20250318,133800,496171972,1059,1059,1059,1059,0
20250318,133700,496171972,1059,1059,1059,1059,0
20250318,133600,496171972,1059,1059,1059,1059,0
20250318,133500,496171972,1059,1059,1059,1059,408
20250318,133400,495739900,1059,1059,1059,1059,2
20250318,133300,495737782,1058,1058,1058,1058,0
20250318,133200,495737782,1058,1058,1058,1058,0
20250318,133100,495737782,1058,1058,1058,1058,0
20250318,133000,495737782,1058,1058,1058,1058,0
20250318,132900,495737782,1058,1058,1058,1058,95
20250318,132800,495637272,1062,1062,1062,1062,0
20250318,132700,495637272,1062,1062,1062,1062,0
20250318,132600,495637272,1062,1062,1062,1062,0
20250318,132500,495637272,1062,1062,1062,1062,0
20250318,132400,495637272,1062,1057,1062,1057,2
20250318,132300,495635153,1062,1062,1062,1062,0
20250318,132200,495635153,1062,1062,1062,1062,142
20250318,132100,495484349,1062,1062,1062,1062,0
20250318,132000,495484349,1062,1062,1062,1062,0
20250318,131900,495484349,1062,1062,1062,1062,0
20250318,131800,495484349,1062,1062,1062,1062,0
20250318,131700,495484349,1062,1062,1062,1062,0
20250318,131600,495484349,1062,1062,1062,1062,0
20250318,131500,495484349,1062,1062,1062,1062,0
20250318,131400,495484349,1062,1062,1062,1062,0
20250318,131300,495484349,1062,1062,1062,1062,3
20250318,131200,495481163,1061,1061,1061,1061,0
20250318,131100,495481163,1061,1061,1061,1061,2
20250318,131000,495479041,1061,1061,1061,1061,10
20250318,130900,495468431,1063,1063,1063,1063,0
20250318,130800,495468431,1063,1063,1063,1063,0
20250318,130700,495468431,1063,1063,1063,1063,0
20250318,130600,495468431,1063,1063,1063,1063,0
20250318,130500,495468431,1063,1062,1063,1062,1881
20250318,130400,493470627,1062,1061,1062,1061,200
20250318,130300,493258240,1063,1063,1063,1063,0
20250318,130200,493258240,1063,1063,1063,1063,0
20250318,130100,493258240,1063,1063,1063,1063,0
20250318,130000,493258240,1063,1063,1063,1063,0
20250318,125900,493258240,1063,1063,1063,1063,0
20250318,125800,493258240,1063,1063,1063,1063,0
20250318,125700,493258240,1063,1063,1063,1063,50
20250318,125600,493205090,1063,1058,1063,1056,1665
20250318,125500,491445137,1058,1058,1063,1058,706
20250318,125400,490698179,1059,1059,1063,1059,2773
20250318,125300,487761564,1059,1059,1059,1059,300
20250318,125200,487443864,1059,1061,1061,1059,5500
20250318,125100,481613364,1061,1061,1061,1061,0
20250318,125000,481613364,1061,1061,1061,1061,4
20250318,124900,481609120,1064,1064,1064,1064,250
20250318,124800,481343120,1064,1064,1064,1064,50
20250318,124700,481289920,1064,1064,1064,1064,0
20250318,124600,481289920,1064,1064,1064,1064,0
20250318,124500,481289920,1064,1064,1064,1064,0
20250318,124400,481289920,1064,1064,1064,1064,6
20250318,124300,481283536,1064,1064,1064,1064,0
20250318,124200,481283536,1064,1064,1064,1064,1
20250318,124100,481282472,1057,1057,1057,1057,54
20250318,124000,481225394,1057,1059,1062,1057,8183
20250318,123900,472559737,1059,1059,1059,1059,0
20250318,123800,472559737,1059,1060,1060,1059,6069
20250318,123700,466132366,1059,1060,1060,1059,2000
20250318,123600,464014133,1064,1064,1064,1064,0
20250318,123500,464014133,1064,1064,1064,1064,1
20250318,123400,464013069,1065,1065,1065,1065,0
20250318,123300,464013069,1065,1065,1065,1065,0
20250318,123200,464013069,1065,1065,1065,1065,0
20250318,123100,464013069,1065,1065,1065,1065,0
20250318,123000,464013069,1065,1065,1065,1065,0
20250318,122900,464013069,1065,1065,1065,1065,0
20250318,122800,464013069,1065,1065,1065,1065,48
20250318,122700,463961949,1066,1065,1066,1065,2883
20250318,122600,460890805,1064,1064,1064,1064,0
20250318,122500,460890805,1064,1064,1064,1064,1
20250318,122400,460889741,1058,1058,1058,1058,0
20250318,122300,460889741,1058,1058,1058,1058,0
20250318,122200,460889741,1058,1058,1058,1058,691
20250318,122100,460158663,1058,1058,1058,1058,0
20250318,122000,460158663,1058,1058,1058,1058,50
20250318,121900,460105763,1057,1066,1066,1057,1022
20250318,121800,459024371,1066,1066,1066,1066,33
20250318,121700,458989193,1057,1057,1057,1057,0
20250318,121600,458989193,1057,1057,1057,1057,0
20250318,121500,458989193,1057,1057,1057,1057,0
20250318,121400,458989193,1057,1058,1058,1057,2800
20250318,121300,456029561,1062,1062,1062,1062,0
20250318,121200,456029561,1062,1062,1062,1062,0
20250318,121100,456029561,1062,1058,1062,1055,3240
20250318,121000,452600217,1057,1057,1057,1057,0
20250318,120900,452600217,1057,1058,1058,1057,726
20250318,120800,451832765,1057,1057,1057,1057,0
20250318,120700,451832765,1057,1057,1057,1057,0
20250318,120600,451832765,1057,1057,1057,1057,0
20250318,120500,451832765,1057,1057,1057,1057,0
20250318,120400,451832765,1057,1057,1057,1057,0
20250318,120300,451832765,1057,1057,1057,1057,0
20250318,120200,451832765,1057,1057,1057,1057,1
20250318,120100,451831708,1057,1057,1066,1057,52
20250318,120000,451776735,1055,1057,1057,1055,4576
20250318,115900,446948853,1054,1058,1058,1054,5000
20250318,115800,441670100,1060,1060,1060,1060,0
20250318,115700,441670100,1060,1059,1060,1059,246
20250318,115600,441409345,1059,1059,1059,1059,0
20250318,115500,441409345,1059,1060,1060,1059,557
20250318,115400,440819123,1063,1063,1063,1063,400
20250318,115300,440393923,1063,1067,1067,1063,1259
20250318,115200,439055602,1067,1067,1067,1067,12
20250318,115100,439042798,1065,1065,1065,1065,1503
20250318,115000,437442103,1066,1066,1066,1066,0
20250318,114900,437442103,1066,1068,1068,1066,10199
20250318,114800,426562301,1068,1068,1068,1068,0
20250318,114700,426562301,1068,1068,1068,1068,3
20250318,114600,426559097,1068,1068,1068,1068,0
20250318,114500,426559097,1068,1069,1069,1068,1000
20250318,114400,425490210,1069,1069,1069,1069,38
20250318,114300,425449588,1070,1070,1070,1070,0
20250318,114200,425449588,1070,1070,1070,1070,288
20250318,114100,425141428,1070,1070,1070,1070,0
20250318,114000,425141428,1070,1070,1070,1070,0
20250318,113900,425141428,1070,1070,1070,1070,100
20250318,113800,425034428,1068,1070,1070,1068,85
20250318,113700,424943526,1068,1069,1069,1068,2950
20250318,113600,421792224,1070,1072,1072,1070,785
20250318,113500,420952234,1070,1070,1070,1070,601
20250318,113400,420309164,1070,1070,1070,1070,256
20250318,113300,420035244,1071,1074,1074,1069,617
20250318,113200,419374319,1074,1074,1074,1074,10
20250318,113100,419363579,1074,1074,1074,1074,0
20250318,113000,419363579,1074,1074,1074,1074,0
20250318,112900,419363579,1074,1074,1074,1074,725
20250318,112800,418584929,1074,1074,1074,1074,577
20250318,112700,417965231,1063,1070,1077,1063,10556
20250318,112600,406637161,1070,1067,1070,1067,53
20250318,112500,406580457,1067,1069,1071,1067,854
20250318,112400,405667608,1069,1065,1069,1065,4592
20250318,112300,400773526,1064,1063,1064,1063,3563
20250318,112200,396983694,1063,1063,1063,1063,18
20250318,112100,396964560,1057,1057,1057,1057,2538
20250318,112000,394281894,1057,1057,1057,1057,4
20250318,111900,394277666,1062,1062,1062,1062,1000
20250318,111800,393215666,1062,1062,1062,1062,1400
20250318,111700,391728866,1062,1062,1062,1062,793
20250318,111600,390886700,1061,1060,1061,1060,520
20250318,111500,390334981,1057,1057,1057,1057,0
20250318,111400,390334981,1057,1057,1057,1057,334
20250318,111300,389981943,1056,1056,1056,1056,1670
20250318,111200,388218423,1055,1055,1055,1055,0
20250318,111100,388218423,1055,1055,1055,1055,1
20250318,111000,388217368,1055,1055,1055,1055,106
20250318,110900,388105538,1060,1060,1060,1060,0
20250318,110800,388105538,1060,1060,1060,1060,0
20250318,110700,388105538,1060,1060,1060,1060,0
20250318,110600,388105538,1060,1060,1060,1060,15
20250318,110500,388089638,1060,1060,1060,1060,0
20250318,110400,388089638,1060,1060,1060,1060,0
20250318,110300,388089638,1060,1060,1060,1060,0
20250318,110200,388089638,1060,1060,1060,1060,0
20250318,110100,388089638,1060,1060,1060,1060,100
20250318,110000,387983638,1060,1060,1060,1060,10
20250318,105900,387973038,1060,1060,1060,1060,0
20250318,105800,387973038,1060,1059,1060,1059,785
20250318,105700,387141713,1059,1059,1059,1059,1
20250318,105600,387140654,1059,1059,1059,1059,700
20250318,105500,386399354,1060,1060,1060,1060,0
20250318,105400,386399354,1060,1060,1060,1060,943
20250318,105300,385399774,1061,1061,1061,1061,0
20250318,105200,385399774,1061,1061,1061,1061,0
20250318,105100,385399774,1061,1060,1061,1060,300
20250318,105000,385081681,1061,1061,1061,1061,0
20250318,104900,385081681,1061,1061,1061,1061,1
20250318,104800,385080620,1055,1055,1055,1055,500
20250318,104700,384553120,1055,1055,1055,1055,3
20250318,104600,384549955,1055,1055,1055,1055,0
20250318,104500,384549955,1055,1055,1055,1055,28
20250318,104400,384520415,1055,1055,1055,1055,120
20250318,104300,384393815,1062,1062,1062,1062,0
20250318,104200,384393815,1062,1052,1062,1051,6399
20250318,104100,377614711,1052,1052,1052,1052,25
20250318,104000,377588411,1051,1057,1057,1051,1725
20250318,103900,375774926,1059,1059,1059,1059,100
20250318,103800,375669026,1051,1051,1051,1051,2500
20250318,103700,373041526,1048,1055,1055,1048,40185
20250318,103600,330854937,1054,1057,1057,1054,8920
20250318,103500,321446249,1058,1060,1060,1058,1718
20250318,103400,319626756,1061,1062,1062,1061,521
20250318,103300,319073793,1062,1065,1065,1062,705
20250318,103200,318325053,1065,1065,1065,1065,10
20250318,103100,318314403,1065,1065,1065,1065,0
20250318,103000,318314403,1065,1065,1065,1065,0
20250318,102900,318314403,1065,1065,1065,1065,100
20250318,102800,318207903,1066,1066,1066,1066,0
20250318,102700,318207903,1066,1066,1066,1066,0
20250318,102600,318207903,1066,1066,1066,1066,201
20250318,102500,317993637,1065,1065,1065,1065,0
20250318,102400,317993637,1065,1062,1065,1062,1300
20250318,102300,316612437,1061,1060,1061,1060,497
20250318,102200,316085478,1061,1061,1061,1061,1000
20250318,102100,315024478,1058,1054,1058,1054,1245
20250318,102000,313709486,1053,1060,1060,1050,12171
20250318,101900,300888342,1058,1058,1058,1058,187
20250318,101800,300690496,1057,1053,1058,1052,5409
20250318,101700,294993541,1053,1061,1062,1052,29144
20250318,101600,264201856,1062,1062,1062,1062,11
20250318,101500,264190174,1061,1063,1063,1061,772
20250318,101400,263369585,1065,1065,1065,1065,0
20250318,101300,263369585,1065,1065,1065,1065,2
20250318,101200,263367455,1063,1065,1065,1063,4493
20250318,101100,258591034,1065,1065,1065,1065,0
20250318,101000,258591034,1065,1065,1065,1065,2
20250318,100900,258588904,1064,1068,1072,1064,3909
20250318,100800,254428152,1064,1064,1064,1064,4
20250318,100700,254423896,1063,1068,1068,1063,350
20250318,100600,254050846,1063,1063,1063,1063,0
20250318,100500,254050846,1063,1063,1063,1063,2
20250318,100400,254048720,1063,1068,1068,1063,7581
20250318,100300,245964991,1072,1072,1072,1072,0
20250318,100200,245964991,1072,1072,1072,1072,10
20250318,100100,245954271,1067,1067,1067,1067,11
20250318,100000,245942534,1067,1067,1067,1067,200
20250318,095900,245729134,1067,1069,1069,1067,132
20250318,095800,245588258,1069,1070,1070,1069,4197
20250318,095700,241097498,1070,1076,1076,1070,162
20250318,095600,240924030,1076,1076,1076,1076,3
20250318,095500,240920802,1077,1070,1077,1070,5001
20250318,095400,235569725,1070,1070,1070,1070,28
20250318,095300,235539765,1078,1077,1078,1070,1601
20250318,095200,233818987,1077,1077,1077,1077,0
20250318,095100,233818987,1077,1077,1077,1070,1874
20250318,095000,231813793,1070,1070,1070,1070,1001
20250318,094900,230742723,1070,1077,1077,1070,2405
20250318,094800,228164938,1077,1077,1077,1077,43
20250318,094700,228118627,1077,1077,1080,1077,1537
20250318,094600,226463275,1077,1076,1077,1076,13599
20250318,094500,211818051,1077,1077,1077,1077,1
20250318,094400,211816974,1077,1070,1077,1070,930
20250318,094300,210816678,1070,1071,1071,1070,2000
20250318,094200,208676578,1070,1070,1070,1070,863
20250318,094100,207753168,1070,1070,1070,1070,0
20250318,094000,207753168,1070,1074,1074,1070,3100
20250318,093900,204435768,1074,1074,1074,1074,0
20250318,093800,204435768,1074,1073,1075,1073,4658
20250318,093700,199433634,1073,1073,1073,1073,9
20250318,093600,199423977,1073,1073,1073,1073,311
20250318,093500,199090274,1074,1070,1074,1070,6012
20250318,093400,192641672,1070,1070,1070,1070,343
20250318,093300,192274662,1069,1069,1069,1069,16
20250318,093200,192257558,1065,1066,1069,1065,10061
20250318,093100,181542443,1065,1065,1065,1065,37
20250318,093000,181503038,1065,1070,1072,1065,4060
20250318,092900,177157765,1070,1070,1070,1070,301
20250318,092800,176835695,1068,1062,1068,1062,1374
20250318,092700,175369921,1061,1061,1061,1061,903
20250318,092600,174411838,1061,1061,1062,1061,2250
20250318,092500,172024583,1061,1064,1065,1061,8898
20250318,092400,162566036,1064,1072,1072,1064,11833
20250318,092300,149919040,1075,1075,1075,1075,1201
20250318,092200,148627965,1075,1075,1075,1075,1
20250318,092100,148626890,1071,1072,1072,1071,1000
20250318,092000,147555764,1071,1069,1071,1069,5212
20250318,091900,141976112,1070,1065,1070,1065,5637
20250318,091800,135972587,1065,1068,1068,1065,1539
20250318,091700,134332252,1071,1071,1071,1065,5434
20250318,091600,128535124,1067,1077,1077,1067,13965
20250318,091500,113563324,1077,1077,1077,1077,1801
20250318,091400,111623647,1077,1077,1077,1077,834
20250318,091300,110725429,1077,1077,1077,1070,3349
20250318,091200,107123498,1077,1083,1087,1077,1798
20250318,091100,105184599,1080,1084,1090,1077,13282
20250318,091000,90786733,1087,1074,1087,1074,14491
20250318,090900,75152766,1070,1063,1070,1063,6538
20250318,090800,68182327,1064,1068,1068,1064,11230
20250318,090700,56219906,1068,1069,1069,1066,4956
20250318,090600,50928825,1070,1065,1070,1065,9656
20250318,090500,40636767,1066,1070,1070,1066,5262
20250318,090400,35017201,1070,1075,1075,1070,1840
20250318,090300,33047318,1078,1078,1078,1078,226
20250318,090200,32803690,1078,1065,1079,1065,13126
20250318,090100,18709431,1065,1069,1070,1065,4985
20250318,090000,13384807,1080,1075,1080,1067,12450
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 202700 605688119 1057 1057 1057 1057 8870
3 20250318 202600 605688119 1057 1057 1057 1057 0
4 20250318 202500 605688119 1057 1057 1057 1057 0
5 20250318 202400 605688119 1057 1057 1057 1057 0
6 20250318 202300 605688119 1057 1057 1057 1057 0
7 20250318 202200 605688119 1057 1057 1057 1057 0
8 20250318 202100 605688119 1057 1057 1057 1057 0
9 20250318 202000 605688119 1057 1057 1057 1057 0
10 20250318 201900 605688119 1057 1057 1057 1057 0
11 20250318 201800 605688119 1057 1057 1057 1057 0
12 20250318 201700 605688119 1057 1057 1057 1057 0
13 20250318 201600 605688119 1057 1057 1057 1057 0
14 20250318 201500 605688119 1057 1057 1057 1057 0
15 20250318 201400 605688119 1057 1057 1057 1057 0
16 20250318 201300 605688119 1057 1057 1057 1057 0
17 20250318 201200 605688119 1057 1057 1057 1057 0
18 20250318 201100 605688119 1057 1057 1057 1057 0
19 20250318 201000 605688119 1057 1057 1057 1057 0
20 20250318 200900 605688119 1057 1057 1057 1057 0
21 20250318 200800 605688119 1057 1057 1057 1057 0
22 20250318 200700 605688119 1057 1057 1057 1057 0
23 20250318 200600 605688119 1057 1057 1057 1057 0
24 20250318 200500 605688119 1057 1057 1057 1057 0
25 20250318 200400 605688119 1057 1057 1057 1057 0
26 20250318 200300 605688119 1057 1057 1057 1057 0
27 20250318 200200 605688119 1057 1057 1057 1057 0
28 20250318 200100 605688119 1057 1057 1057 1057 0
29 20250318 200000 605688119 1057 1057 1057 1057 0
30 20250318 195900 605688119 1057 1057 1057 1057 0
31 20250318 195800 605688119 1057 1057 1057 1057 0
32 20250318 195700 605688119 1057 1057 1057 1057 8870
33 20250318 195600 605688119 1057 1057 1057 1057 0
34 20250318 195500 605688119 1057 1057 1057 1057 0
35 20250318 195400 605688119 1057 1057 1057 1057 0
36 20250318 195300 605688119 1057 1057 1057 1057 0
37 20250318 195200 605688119 1057 1057 1057 1057 0
38 20250318 195100 605688119 1057 1057 1057 1057 0
39 20250318 195000 605688119 1057 1057 1057 1057 0
40 20250318 194900 605688119 1057 1057 1057 1057 0
41 20250318 194800 605688119 1057 1057 1057 1057 0
42 20250318 194700 605688119 1057 1057 1057 1057 0
43 20250318 194600 605688119 1057 1057 1057 1057 0
44 20250318 194500 605688119 1057 1057 1057 1057 0
45 20250318 194400 605688119 1057 1057 1057 1057 0
46 20250318 194300 605688119 1057 1057 1057 1057 0
47 20250318 194200 605688119 1057 1057 1057 1057 0
48 20250318 194100 605688119 1057 1057 1057 1057 0
49 20250318 194000 605688119 1057 1057 1057 1057 0
50 20250318 193900 605688119 1057 1057 1057 1057 0
51 20250318 193800 605688119 1057 1057 1057 1057 0
52 20250318 193700 605688119 1057 1057 1057 1057 0
53 20250318 193600 605688119 1057 1057 1057 1057 0
54 20250318 193500 605688119 1057 1057 1057 1057 0
55 20250318 193400 605688119 1057 1057 1057 1057 0
56 20250318 193300 605688119 1057 1057 1057 1057 0
57 20250318 193200 605688119 1057 1057 1057 1057 0
58 20250318 193100 605688119 1057 1057 1057 1057 0
59 20250318 193000 605688119 1057 1057 1057 1057 0
60 20250318 192900 605688119 1057 1057 1057 1057 0
61 20250318 192800 605688119 1057 1057 1057 1057 0
62 20250318 192700 605688119 1057 1057 1057 1057 8870
63 20250318 192600 605688119 1057 1057 1057 1057 0
64 20250318 192500 605688119 1057 1057 1057 1057 0
65 20250318 192400 605688119 1057 1057 1057 1057 0
66 20250318 192300 605688119 1057 1057 1057 1057 0
67 20250318 192200 605688119 1057 1057 1057 1057 0
68 20250318 192100 605688119 1057 1057 1057 1057 0
69 20250318 192000 605688119 1057 1057 1057 1057 0
70 20250318 191900 605688119 1057 1057 1057 1057 0
71 20250318 191800 605688119 1057 1057 1057 1057 0
72 20250318 191700 605688119 1057 1057 1057 1057 0
73 20250318 191600 605688119 1057 1057 1057 1057 0
74 20250318 191500 605688119 1057 1057 1057 1057 0
75 20250318 191400 605688119 1057 1057 1057 1057 0
76 20250318 191300 605688119 1057 1057 1057 1057 0
77 20250318 191200 605688119 1057 1057 1057 1057 0
78 20250318 191100 605688119 1057 1057 1057 1057 0
79 20250318 191000 605688119 1057 1057 1057 1057 0
80 20250318 190900 605688119 1057 1057 1057 1057 0
81 20250318 190800 605688119 1057 1057 1057 1057 0
82 20250318 190700 605688119 1057 1057 1057 1057 0
83 20250318 190600 605688119 1057 1057 1057 1057 0
84 20250318 190500 605688119 1057 1057 1057 1057 0
85 20250318 190400 605688119 1057 1057 1057 1057 0
86 20250318 190300 605688119 1057 1057 1057 1057 0
87 20250318 190200 605688119 1057 1057 1057 1057 0
88 20250318 190100 605688119 1057 1057 1057 1057 0
89 20250318 190000 605688119 1057 1057 1057 1057 0
90 20250318 185900 605688119 1057 1057 1057 1057 0
91 20250318 185800 605688119 1057 1057 1057 1057 0
92 20250318 185700 605688119 1057 1057 1057 1057 8870
93 20250318 185600 605688119 1057 1057 1057 1057 0
94 20250318 185500 605688119 1057 1057 1057 1057 0
95 20250318 185400 605688119 1057 1057 1057 1057 0
96 20250318 185300 605688119 1057 1057 1057 1057 0
97 20250318 185200 605688119 1057 1057 1057 1057 0
98 20250318 185100 605688119 1057 1057 1057 1057 0
99 20250318 185000 605688119 1057 1057 1057 1057 0
100 20250318 184900 605688119 1057 1057 1057 1057 0
101 20250318 184800 605688119 1057 1057 1057 1057 0
102 20250318 184700 605688119 1057 1057 1057 1057 0
103 20250318 184600 605688119 1057 1057 1057 1057 0
104 20250318 184500 605688119 1057 1057 1057 1057 0
105 20250318 184400 605688119 1057 1057 1057 1057 0
106 20250318 184300 605688119 1057 1057 1057 1057 0
107 20250318 184200 605688119 1057 1057 1057 1057 0
108 20250318 184100 605688119 1057 1057 1057 1057 0
109 20250318 184000 605688119 1057 1057 1057 1057 0
110 20250318 183900 605688119 1057 1057 1057 1057 0
111 20250318 183800 605688119 1057 1057 1057 1057 0
112 20250318 183700 605688119 1057 1057 1057 1057 0
113 20250318 183600 605688119 1057 1057 1057 1057 0
114 20250318 183500 605688119 1057 1057 1057 1057 0
115 20250318 183400 605688119 1057 1057 1057 1057 0
116 20250318 183300 605688119 1057 1057 1057 1057 0
117 20250318 183200 605688119 1057 1057 1057 1057 0
118 20250318 183100 605688119 1057 1057 1057 1057 0
119 20250318 183000 605688119 1057 1057 1057 1057 0
120 20250318 182900 605688119 1057 1057 1057 1057 0
121 20250318 182800 605688119 1057 1057 1057 1057 0
122 20250318 182700 605688119 1057 1057 1057 1057 8870
123 20250318 182600 605688119 1057 1057 1057 1057 0
124 20250318 182500 605688119 1057 1057 1057 1057 0
125 20250318 182400 605688119 1057 1057 1057 1057 0
126 20250318 182300 605688119 1057 1057 1057 1057 0
127 20250318 182200 605688119 1057 1057 1057 1057 0
128 20250318 182100 605688119 1057 1057 1057 1057 0
129 20250318 182000 605688119 1057 1057 1057 1057 0
130 20250318 181900 605688119 1057 1057 1057 1057 0
131 20250318 181800 605688119 1057 1057 1057 1057 0
132 20250318 181700 605688119 1057 1057 1057 1057 0
133 20250318 181600 605688119 1057 1057 1057 1057 0
134 20250318 181500 605688119 1057 1057 1057 1057 0
135 20250318 181400 605688119 1057 1057 1057 1057 0
136 20250318 181300 605688119 1057 1057 1057 1057 0
137 20250318 181200 605688119 1057 1057 1057 1057 0
138 20250318 181100 605688119 1057 1057 1057 1057 0
139 20250318 181000 605688119 1057 1057 1057 1057 0
140 20250318 180900 605688119 1057 1057 1057 1057 0
141 20250318 180800 605688119 1057 1057 1057 1057 0
142 20250318 180700 605688119 1057 1057 1057 1057 0
143 20250318 180600 605688119 1057 1057 1057 1057 0
144 20250318 180500 605688119 1057 1057 1057 1057 0
145 20250318 180400 605688119 1057 1057 1057 1057 0
146 20250318 180300 605688119 1057 1057 1057 1057 0
147 20250318 180200 605688119 1057 1057 1057 1057 0
148 20250318 180100 605688119 1057 1057 1057 1057 0
149 20250318 180000 605688119 1057 1057 1057 1057 0
150 20250318 175900 605688119 1057 1057 1057 1057 0
151 20250318 175800 605688119 1057 1057 1057 1057 0
152 20250318 175700 605688119 1057 1057 1057 1057 8870
153 20250318 175600 605688119 1057 1057 1057 1057 0
154 20250318 175500 605688119 1057 1057 1057 1057 0
155 20250318 175400 605688119 1057 1057 1057 1057 0
156 20250318 175300 605688119 1057 1057 1057 1057 0
157 20250318 175200 605688119 1057 1057 1057 1057 0
158 20250318 175100 605688119 1057 1057 1057 1057 0
159 20250318 175000 605688119 1057 1057 1057 1057 0
160 20250318 174900 605688119 1057 1057 1057 1057 0
161 20250318 174800 605688119 1057 1057 1057 1057 0
162 20250318 174700 605688119 1057 1057 1057 1057 0
163 20250318 174600 605688119 1057 1057 1057 1057 0
164 20250318 174500 605688119 1057 1057 1057 1057 0
165 20250318 174400 605688119 1057 1057 1057 1057 0
166 20250318 174300 605688119 1057 1057 1057 1057 0
167 20250318 174200 605688119 1057 1057 1057 1057 0
168 20250318 174100 605688119 1057 1057 1057 1057 0
169 20250318 174000 605688119 1057 1057 1057 1057 0
170 20250318 173900 605688119 1057 1057 1057 1057 0
171 20250318 173800 605688119 1057 1057 1057 1057 0
172 20250318 173700 605688119 1057 1057 1057 1057 0
173 20250318 173600 605688119 1057 1057 1057 1057 0
174 20250318 173500 605688119 1057 1057 1057 1057 0
175 20250318 173400 605688119 1057 1057 1057 1057 0
176 20250318 173300 605688119 1057 1057 1057 1057 0
177 20250318 173200 605688119 1057 1057 1057 1057 0
178 20250318 173100 605688119 1057 1057 1057 1057 0
179 20250318 173000 605688119 1057 1057 1057 1057 0
180 20250318 172900 605688119 1057 1057 1057 1057 0
181 20250318 172800 605688119 1057 1057 1057 1057 0
182 20250318 172700 605688119 1057 1057 1057 1057 8870
183 20250318 172600 605688119 1057 1057 1057 1057 0
184 20250318 172500 605688119 1057 1057 1057 1057 0
185 20250318 172400 605688119 1057 1057 1057 1057 0
186 20250318 172300 605688119 1057 1057 1057 1057 0
187 20250318 172200 605688119 1057 1057 1057 1057 0
188 20250318 172100 605688119 1057 1057 1057 1057 0
189 20250318 172000 605688119 1057 1057 1057 1057 0
190 20250318 171900 605688119 1057 1057 1057 1057 0
191 20250318 171800 605688119 1057 1057 1057 1057 0
192 20250318 171700 605688119 1057 1057 1057 1057 0
193 20250318 171600 605688119 1057 1057 1057 1057 0
194 20250318 171500 605688119 1057 1057 1057 1057 0
195 20250318 171400 605688119 1057 1057 1057 1057 0
196 20250318 171300 605688119 1057 1057 1057 1057 0
197 20250318 171200 605688119 1057 1057 1057 1057 0
198 20250318 171100 605688119 1057 1057 1057 1057 0
199 20250318 171000 605688119 1057 1057 1057 1057 0
200 20250318 170900 605688119 1057 1057 1057 1057 0
201 20250318 170800 605688119 1057 1057 1057 1057 0
202 20250318 170700 605688119 1057 1057 1057 1057 0
203 20250318 170600 605688119 1057 1057 1057 1057 0
204 20250318 170500 605688119 1057 1057 1057 1057 0
205 20250318 170400 605688119 1057 1057 1057 1057 0
206 20250318 170300 605688119 1057 1057 1057 1057 0
207 20250318 170200 605688119 1057 1057 1057 1057 0
208 20250318 170100 605688119 1057 1057 1057 1057 0
209 20250318 170000 605688119 1057 1057 1057 1057 0
210 20250318 165900 605688119 1057 1057 1057 1057 0
211 20250318 165800 605688119 1057 1057 1057 1057 0
212 20250318 165700 605688119 1057 1057 1057 1057 8870
213 20250318 165600 605688119 1057 1057 1057 1057 0
214 20250318 165500 605688119 1057 1057 1057 1057 0
215 20250318 165400 605688119 1057 1057 1057 1057 0
216 20250318 165300 605688119 1057 1057 1057 1057 0
217 20250318 165200 605688119 1057 1057 1057 1057 0
218 20250318 165100 605688119 1057 1057 1057 1057 0
219 20250318 165000 605688119 1057 1057 1057 1057 0
220 20250318 164900 605688119 1057 1057 1057 1057 0
221 20250318 164800 605688119 1057 1057 1057 1057 0
222 20250318 164700 605688119 1057 1057 1057 1057 0
223 20250318 164600 605688119 1057 1057 1057 1057 0
224 20250318 164500 605688119 1057 1057 1057 1057 0
225 20250318 164400 605688119 1057 1057 1057 1057 0
226 20250318 164300 605688119 1057 1057 1057 1057 0
227 20250318 164200 605688119 1057 1057 1057 1057 0
228 20250318 164100 605688119 1057 1057 1057 1057 0
229 20250318 164000 605688119 1057 1057 1057 1057 0
230 20250318 163900 605688119 1057 1057 1057 1057 0
231 20250318 163800 605688119 1057 1057 1057 1057 0
232 20250318 163700 605688119 1057 1057 1057 1057 0
233 20250318 163600 605688119 1057 1057 1057 1057 0
234 20250318 163500 605688119 1057 1057 1057 1057 0
235 20250318 163400 605688119 1057 1057 1057 1057 0
236 20250318 163300 605688119 1057 1057 1057 1057 0
237 20250318 163200 605688119 1057 1057 1057 1057 0
238 20250318 163100 605688119 1057 1057 1057 1057 0
239 20250318 163000 605688119 1057 1057 1057 1057 0
240 20250318 162900 605688119 1057 1057 1057 1057 0
241 20250318 162800 605688119 1057 1057 1057 1057 0
242 20250318 162700 605688119 1057 1057 1057 1057 8870
243 20250318 162600 605688119 1057 1057 1057 1057 0
244 20250318 162500 605688119 1057 1057 1057 1057 0
245 20250318 162400 605688119 1057 1057 1057 1057 0
246 20250318 162300 605688119 1057 1057 1057 1057 0
247 20250318 162200 605688119 1057 1057 1057 1057 0
248 20250318 162100 605688119 1057 1057 1057 1057 0
249 20250318 162000 605688119 1057 1057 1057 1057 0
250 20250318 161900 605688119 1057 1057 1057 1057 0
251 20250318 161800 605688119 1057 1057 1057 1057 0
252 20250318 161700 605688119 1057 1057 1057 1057 0
253 20250318 161600 605688119 1057 1057 1057 1057 0
254 20250318 161500 605688119 1057 1057 1057 1057 0
255 20250318 161400 605688119 1057 1057 1057 1057 0
256 20250318 161300 605688119 1057 1057 1057 1057 0
257 20250318 161200 605688119 1057 1057 1057 1057 0
258 20250318 161100 605688119 1057 1057 1057 1057 0
259 20250318 161000 605688119 1057 1057 1057 1057 0
260 20250318 160900 605688119 1057 1057 1057 1057 0
261 20250318 160800 605688119 1057 1057 1057 1057 0
262 20250318 160700 605688119 1057 1057 1057 1057 0
263 20250318 160600 605688119 1057 1057 1057 1057 0
264 20250318 160500 605688119 1057 1057 1057 1057 0
265 20250318 160400 605688119 1057 1057 1057 1057 0
266 20250318 160300 605688119 1057 1057 1057 1057 0
267 20250318 160200 605688119 1057 1057 1057 1057 0
268 20250318 160100 605688119 1057 1057 1057 1057 0
269 20250318 160000 605688119 1057 1057 1057 1057 0
270 20250318 155900 605688119 1057 1057 1057 1057 0
271 20250318 155800 605688119 1057 1057 1057 1057 0
272 20250318 155700 605688119 1057 1057 1057 1057 8870
273 20250318 155600 605688119 1057 1057 1057 1057 0
274 20250318 155500 605688119 1057 1057 1057 1057 0
275 20250318 155400 605688119 1057 1057 1057 1057 0
276 20250318 155300 605688119 1057 1057 1057 1057 0
277 20250318 155200 605688119 1057 1057 1057 1057 0
278 20250318 155100 605688119 1057 1057 1057 1057 0
279 20250318 155000 605688119 1057 1057 1057 1057 0
280 20250318 154900 605688119 1057 1057 1057 1057 0
281 20250318 154800 605688119 1057 1057 1057 1057 0
282 20250318 154700 605688119 1057 1057 1057 1057 0
283 20250318 154600 605688119 1057 1057 1057 1057 0
284 20250318 154500 605688119 1057 1057 1057 1057 0
285 20250318 154400 605688119 1057 1057 1057 1057 0
286 20250318 154300 605688119 1057 1057 1057 1057 0
287 20250318 154200 605688119 1057 1057 1057 1057 0
288 20250318 154100 605688119 1057 1057 1057 1057 0
289 20250318 154000 605688119 1057 1057 1057 1057 0
290 20250318 153900 605688119 1057 1057 1057 1057 0
291 20250318 153800 605688119 1057 1057 1057 1057 0
292 20250318 153700 605688119 1057 1057 1057 1057 0
293 20250318 153600 605688119 1057 1057 1057 1057 0
294 20250318 153500 605688119 1057 1057 1057 1057 0
295 20250318 153400 605688119 1057 1057 1057 1057 0
296 20250318 153300 605688119 1057 1057 1057 1057 0
297 20250318 153200 605688119 1057 1057 1057 1057 0
298 20250318 153100 605688119 1057 1057 1057 1057 0
299 20250318 153000 605688119 1057 1057 1057 1057 8870
300 20250318 152900 596312529 1055 1055 1055 1055 0
301 20250318 152800 596312529 1055 1055 1055 1055 0
302 20250318 152700 596312529 1055 1055 1055 1055 0
303 20250318 152600 596312529 1055 1055 1055 1055 0
304 20250318 152500 596312529 1055 1055 1055 1055 0
305 20250318 152400 596312529 1055 1055 1055 1055 0
306 20250318 152300 596312529 1055 1055 1055 1055 0
307 20250318 152200 596312529 1055 1055 1055 1055 0
308 20250318 152100 596312529 1055 1055 1055 1055 0
309 20250318 152000 596312529 1055 1055 1055 1055 0
310 20250318 151900 596312529 1055 1052 1055 1052 3149
311 20250318 151800 592996819 1052 1053 1053 1052 3984
312 20250318 151700 588804256 1055 1055 1055 1055 2912
313 20250318 151600 585732096 1055 1055 1055 1055 1509
314 20250318 151500 584140101 1055 1055 1055 1055 1500
315 20250318 151400 582557601 1053 1053 1053 1053 1202
316 20250318 151300 581291895 1054 1055 1055 1054 2624
317 20250318 151200 578525739 1055 1055 1055 1055 0
318 20250318 151100 578525739 1055 1056 1056 1055 4030
319 20250318 151000 574271231 1055 1054 1055 1053 1849
320 20250318 150900 572320564 1054 1054 1054 1054 99
321 20250318 150800 572216218 1054 1054 1054 1054 947
322 20250318 150700 571218080 1054 1054 1054 1054 502
323 20250318 150600 570688972 1052 1052 1052 1052 335
324 20250318 150500 570336552 1054 1054 1054 1054 100
325 20250318 150400 570231152 1052 1052 1052 1052 20
326 20250318 150300 570210112 1054 1054 1054 1054 0
327 20250318 150200 570210112 1054 1054 1054 1054 10
328 20250318 150100 570199572 1054 1051 1054 1051 3567
329 20250318 150000 566450055 1051 1052 1052 1051 1500
330 20250318 145900 564872431 1052 1052 1052 1052 25
331 20250318 145800 564846131 1054 1054 1054 1054 10
332 20250318 145700 564835591 1052 1053 1053 1052 3141
333 20250318 145600 561530959 1052 1054 1054 1052 279
334 20250318 145500 561237301 1054 1054 1054 1054 60
335 20250318 145400 561174061 1054 1054 1054 1054 0
336 20250318 145300 561174061 1054 1054 1054 1054 2940
337 20250318 145200 558075301 1054 1054 1054 1054 0
338 20250318 145100 558075301 1054 1052 1054 1052 139
339 20250318 145000 557929067 1054 1054 1054 1054 2
340 20250318 144900 557926959 1053 1053 1053 1053 1000
341 20250318 144800 556873959 1052 1052 1052 1052 0
342 20250318 144700 556873959 1052 1052 1052 1052 0
343 20250318 144600 556873959 1052 1052 1052 1052 373
344 20250318 144500 556481563 1052 1055 1055 1052 3733
345 20250318 144400 552551259 1052 1053 1055 1052 5302
346 20250318 144300 546963605 1052 1052 1052 1051 60
347 20250318 144200 546900495 1052 1052 1052 1052 10
348 20250318 144100 546889975 1053 1053 1053 1053 83
349 20250318 144000 546802576 1052 1052 1052 1052 4590
350 20250318 143900 541973896 1052 1052 1052 1052 4000
351 20250318 143800 537765896 1053 1053 1053 1053 0
352 20250318 143700 537765896 1053 1053 1053 1053 0
353 20250318 143600 537765896 1053 1053 1053 1053 11
354 20250318 143500 537754313 1053 1054 1054 1053 4856
355 20250318 143400 532638439 1054 1054 1054 1054 125
356 20250318 143300 532506689 1054 1054 1054 1054 200
357 20250318 143200 532295889 1054 1054 1054 1054 0
358 20250318 143100 532295889 1054 1054 1054 1054 200
359 20250318 143000 532085089 1054 1055 1055 1054 459
360 20250318 142900 531601267 1054 1054 1054 1054 1922
361 20250318 142800 529575479 1057 1057 1057 1057 864
362 20250318 142700 528662231 1058 1058 1058 1058 0
363 20250318 142600 528662231 1058 1058 1058 1058 1308
364 20250318 142500 527278367 1055 1055 1055 1055 0
365 20250318 142400 527278367 1055 1055 1055 1055 2539
366 20250318 142300 524599722 1054 1054 1054 1054 29
367 20250318 142200 524569156 1054 1057 1057 1054 2241
368 20250318 142100 522202905 1055 1055 1055 1055 1500
369 20250318 142000 520620405 1054 1054 1054 1054 0
370 20250318 141900 520620405 1054 1054 1054 1054 0
371 20250318 141800 520620405 1054 1054 1054 1054 0
372 20250318 141700 520620405 1054 1054 1054 1054 0
373 20250318 141600 520620405 1054 1054 1054 1054 0
374 20250318 141500 520620405 1054 1054 1054 1054 100
375 20250318 141400 520515005 1054 1056 1056 1054 5545
376 20250318 141300 514668991 1057 1057 1058 1057 912
377 20250318 141200 513704972 1057 1057 1057 1057 0
378 20250318 141100 513704972 1057 1057 1057 1057 0
379 20250318 141000 513704972 1057 1057 1057 1057 119
380 20250318 140900 513579189 1058 1057 1058 1057 44
381 20250318 140800 513532651 1055 1055 1055 1055 0
382 20250318 140700 513532651 1055 1056 1056 1055 4456
383 20250318 140600 508831570 1058 1056 1058 1055 403
384 20250318 140500 508406296 1056 1056 1056 1056 38
385 20250318 140400 508366168 1056 1056 1056 1056 0
386 20250318 140300 508366168 1056 1056 1056 1056 1162
387 20250318 140200 507139096 1056 1058 1058 1056 1932
388 20250318 140100 505098889 1059 1059 1059 1059 0
389 20250318 140000 505098889 1059 1056 1059 1056 1001
390 20250318 135900 504041830 1056 1056 1056 1056 2
391 20250318 135800 504039718 1057 1057 1057 1057 1047
392 20250318 135700 502933039 1057 1057 1057 1057 0
393 20250318 135600 502933039 1057 1057 1057 1057 5
394 20250318 135500 502927754 1057 1057 1057 1057 100
395 20250318 135400 502822054 1057 1057 1057 1057 0
396 20250318 135300 502822054 1057 1057 1057 1057 42
397 20250318 135200 502777660 1057 1057 1059 1057 349
398 20250318 135100 502408765 1056 1056 1056 1056 0
399 20250318 135000 502408765 1056 1056 1056 1056 0
400 20250318 134900 502408765 1056 1057 1057 1056 301
401 20250318 134800 502090809 1057 1057 1057 1057 0
402 20250318 134700 502090809 1057 1057 1057 1057 0
403 20250318 134600 502090809 1057 1057 1057 1057 9
404 20250318 134500 502081296 1057 1057 1057 1057 0
405 20250318 134400 502081296 1057 1057 1058 1057 3523
406 20250318 134300 498357484 1059 1059 1059 1057 203
407 20250318 134200 498142707 1057 1057 1057 1057 0
408 20250318 134100 498142707 1057 1058 1058 1057 1058
409 20250318 134000 497023662 1058 1058 1058 1058 0
410 20250318 133900 497023662 1058 1058 1058 1058 805
411 20250318 133800 496171972 1059 1059 1059 1059 0
412 20250318 133700 496171972 1059 1059 1059 1059 0
413 20250318 133600 496171972 1059 1059 1059 1059 0
414 20250318 133500 496171972 1059 1059 1059 1059 408
415 20250318 133400 495739900 1059 1059 1059 1059 2
416 20250318 133300 495737782 1058 1058 1058 1058 0
417 20250318 133200 495737782 1058 1058 1058 1058 0
418 20250318 133100 495737782 1058 1058 1058 1058 0
419 20250318 133000 495737782 1058 1058 1058 1058 0
420 20250318 132900 495737782 1058 1058 1058 1058 95
421 20250318 132800 495637272 1062 1062 1062 1062 0
422 20250318 132700 495637272 1062 1062 1062 1062 0
423 20250318 132600 495637272 1062 1062 1062 1062 0
424 20250318 132500 495637272 1062 1062 1062 1062 0
425 20250318 132400 495637272 1062 1057 1062 1057 2
426 20250318 132300 495635153 1062 1062 1062 1062 0
427 20250318 132200 495635153 1062 1062 1062 1062 142
428 20250318 132100 495484349 1062 1062 1062 1062 0
429 20250318 132000 495484349 1062 1062 1062 1062 0
430 20250318 131900 495484349 1062 1062 1062 1062 0
431 20250318 131800 495484349 1062 1062 1062 1062 0
432 20250318 131700 495484349 1062 1062 1062 1062 0
433 20250318 131600 495484349 1062 1062 1062 1062 0
434 20250318 131500 495484349 1062 1062 1062 1062 0
435 20250318 131400 495484349 1062 1062 1062 1062 0
436 20250318 131300 495484349 1062 1062 1062 1062 3
437 20250318 131200 495481163 1061 1061 1061 1061 0
438 20250318 131100 495481163 1061 1061 1061 1061 2
439 20250318 131000 495479041 1061 1061 1061 1061 10
440 20250318 130900 495468431 1063 1063 1063 1063 0
441 20250318 130800 495468431 1063 1063 1063 1063 0
442 20250318 130700 495468431 1063 1063 1063 1063 0
443 20250318 130600 495468431 1063 1063 1063 1063 0
444 20250318 130500 495468431 1063 1062 1063 1062 1881
445 20250318 130400 493470627 1062 1061 1062 1061 200
446 20250318 130300 493258240 1063 1063 1063 1063 0
447 20250318 130200 493258240 1063 1063 1063 1063 0
448 20250318 130100 493258240 1063 1063 1063 1063 0
449 20250318 130000 493258240 1063 1063 1063 1063 0
450 20250318 125900 493258240 1063 1063 1063 1063 0
451 20250318 125800 493258240 1063 1063 1063 1063 0
452 20250318 125700 493258240 1063 1063 1063 1063 50
453 20250318 125600 493205090 1063 1058 1063 1056 1665
454 20250318 125500 491445137 1058 1058 1063 1058 706
455 20250318 125400 490698179 1059 1059 1063 1059 2773
456 20250318 125300 487761564 1059 1059 1059 1059 300
457 20250318 125200 487443864 1059 1061 1061 1059 5500
458 20250318 125100 481613364 1061 1061 1061 1061 0
459 20250318 125000 481613364 1061 1061 1061 1061 4
460 20250318 124900 481609120 1064 1064 1064 1064 250
461 20250318 124800 481343120 1064 1064 1064 1064 50
462 20250318 124700 481289920 1064 1064 1064 1064 0
463 20250318 124600 481289920 1064 1064 1064 1064 0
464 20250318 124500 481289920 1064 1064 1064 1064 0
465 20250318 124400 481289920 1064 1064 1064 1064 6
466 20250318 124300 481283536 1064 1064 1064 1064 0
467 20250318 124200 481283536 1064 1064 1064 1064 1
468 20250318 124100 481282472 1057 1057 1057 1057 54
469 20250318 124000 481225394 1057 1059 1062 1057 8183
470 20250318 123900 472559737 1059 1059 1059 1059 0
471 20250318 123800 472559737 1059 1060 1060 1059 6069
472 20250318 123700 466132366 1059 1060 1060 1059 2000
473 20250318 123600 464014133 1064 1064 1064 1064 0
474 20250318 123500 464014133 1064 1064 1064 1064 1
475 20250318 123400 464013069 1065 1065 1065 1065 0
476 20250318 123300 464013069 1065 1065 1065 1065 0
477 20250318 123200 464013069 1065 1065 1065 1065 0
478 20250318 123100 464013069 1065 1065 1065 1065 0
479 20250318 123000 464013069 1065 1065 1065 1065 0
480 20250318 122900 464013069 1065 1065 1065 1065 0
481 20250318 122800 464013069 1065 1065 1065 1065 48
482 20250318 122700 463961949 1066 1065 1066 1065 2883
483 20250318 122600 460890805 1064 1064 1064 1064 0
484 20250318 122500 460890805 1064 1064 1064 1064 1
485 20250318 122400 460889741 1058 1058 1058 1058 0
486 20250318 122300 460889741 1058 1058 1058 1058 0
487 20250318 122200 460889741 1058 1058 1058 1058 691
488 20250318 122100 460158663 1058 1058 1058 1058 0
489 20250318 122000 460158663 1058 1058 1058 1058 50
490 20250318 121900 460105763 1057 1066 1066 1057 1022
491 20250318 121800 459024371 1066 1066 1066 1066 33
492 20250318 121700 458989193 1057 1057 1057 1057 0
493 20250318 121600 458989193 1057 1057 1057 1057 0
494 20250318 121500 458989193 1057 1057 1057 1057 0
495 20250318 121400 458989193 1057 1058 1058 1057 2800
496 20250318 121300 456029561 1062 1062 1062 1062 0
497 20250318 121200 456029561 1062 1062 1062 1062 0
498 20250318 121100 456029561 1062 1058 1062 1055 3240
499 20250318 121000 452600217 1057 1057 1057 1057 0
500 20250318 120900 452600217 1057 1058 1058 1057 726
501 20250318 120800 451832765 1057 1057 1057 1057 0
502 20250318 120700 451832765 1057 1057 1057 1057 0
503 20250318 120600 451832765 1057 1057 1057 1057 0
504 20250318 120500 451832765 1057 1057 1057 1057 0
505 20250318 120400 451832765 1057 1057 1057 1057 0
506 20250318 120300 451832765 1057 1057 1057 1057 0
507 20250318 120200 451832765 1057 1057 1057 1057 1
508 20250318 120100 451831708 1057 1057 1066 1057 52
509 20250318 120000 451776735 1055 1057 1057 1055 4576
510 20250318 115900 446948853 1054 1058 1058 1054 5000
511 20250318 115800 441670100 1060 1060 1060 1060 0
512 20250318 115700 441670100 1060 1059 1060 1059 246
513 20250318 115600 441409345 1059 1059 1059 1059 0
514 20250318 115500 441409345 1059 1060 1060 1059 557
515 20250318 115400 440819123 1063 1063 1063 1063 400
516 20250318 115300 440393923 1063 1067 1067 1063 1259
517 20250318 115200 439055602 1067 1067 1067 1067 12
518 20250318 115100 439042798 1065 1065 1065 1065 1503
519 20250318 115000 437442103 1066 1066 1066 1066 0
520 20250318 114900 437442103 1066 1068 1068 1066 10199
521 20250318 114800 426562301 1068 1068 1068 1068 0
522 20250318 114700 426562301 1068 1068 1068 1068 3
523 20250318 114600 426559097 1068 1068 1068 1068 0
524 20250318 114500 426559097 1068 1069 1069 1068 1000
525 20250318 114400 425490210 1069 1069 1069 1069 38
526 20250318 114300 425449588 1070 1070 1070 1070 0
527 20250318 114200 425449588 1070 1070 1070 1070 288
528 20250318 114100 425141428 1070 1070 1070 1070 0
529 20250318 114000 425141428 1070 1070 1070 1070 0
530 20250318 113900 425141428 1070 1070 1070 1070 100
531 20250318 113800 425034428 1068 1070 1070 1068 85
532 20250318 113700 424943526 1068 1069 1069 1068 2950
533 20250318 113600 421792224 1070 1072 1072 1070 785
534 20250318 113500 420952234 1070 1070 1070 1070 601
535 20250318 113400 420309164 1070 1070 1070 1070 256
536 20250318 113300 420035244 1071 1074 1074 1069 617
537 20250318 113200 419374319 1074 1074 1074 1074 10
538 20250318 113100 419363579 1074 1074 1074 1074 0
539 20250318 113000 419363579 1074 1074 1074 1074 0
540 20250318 112900 419363579 1074 1074 1074 1074 725
541 20250318 112800 418584929 1074 1074 1074 1074 577
542 20250318 112700 417965231 1063 1070 1077 1063 10556
543 20250318 112600 406637161 1070 1067 1070 1067 53
544 20250318 112500 406580457 1067 1069 1071 1067 854
545 20250318 112400 405667608 1069 1065 1069 1065 4592
546 20250318 112300 400773526 1064 1063 1064 1063 3563
547 20250318 112200 396983694 1063 1063 1063 1063 18
548 20250318 112100 396964560 1057 1057 1057 1057 2538
549 20250318 112000 394281894 1057 1057 1057 1057 4
550 20250318 111900 394277666 1062 1062 1062 1062 1000
551 20250318 111800 393215666 1062 1062 1062 1062 1400
552 20250318 111700 391728866 1062 1062 1062 1062 793
553 20250318 111600 390886700 1061 1060 1061 1060 520
554 20250318 111500 390334981 1057 1057 1057 1057 0
555 20250318 111400 390334981 1057 1057 1057 1057 334
556 20250318 111300 389981943 1056 1056 1056 1056 1670
557 20250318 111200 388218423 1055 1055 1055 1055 0
558 20250318 111100 388218423 1055 1055 1055 1055 1
559 20250318 111000 388217368 1055 1055 1055 1055 106
560 20250318 110900 388105538 1060 1060 1060 1060 0
561 20250318 110800 388105538 1060 1060 1060 1060 0
562 20250318 110700 388105538 1060 1060 1060 1060 0
563 20250318 110600 388105538 1060 1060 1060 1060 15
564 20250318 110500 388089638 1060 1060 1060 1060 0
565 20250318 110400 388089638 1060 1060 1060 1060 0
566 20250318 110300 388089638 1060 1060 1060 1060 0
567 20250318 110200 388089638 1060 1060 1060 1060 0
568 20250318 110100 388089638 1060 1060 1060 1060 100
569 20250318 110000 387983638 1060 1060 1060 1060 10
570 20250318 105900 387973038 1060 1060 1060 1060 0
571 20250318 105800 387973038 1060 1059 1060 1059 785
572 20250318 105700 387141713 1059 1059 1059 1059 1
573 20250318 105600 387140654 1059 1059 1059 1059 700
574 20250318 105500 386399354 1060 1060 1060 1060 0
575 20250318 105400 386399354 1060 1060 1060 1060 943
576 20250318 105300 385399774 1061 1061 1061 1061 0
577 20250318 105200 385399774 1061 1061 1061 1061 0
578 20250318 105100 385399774 1061 1060 1061 1060 300
579 20250318 105000 385081681 1061 1061 1061 1061 0
580 20250318 104900 385081681 1061 1061 1061 1061 1
581 20250318 104800 385080620 1055 1055 1055 1055 500
582 20250318 104700 384553120 1055 1055 1055 1055 3
583 20250318 104600 384549955 1055 1055 1055 1055 0
584 20250318 104500 384549955 1055 1055 1055 1055 28
585 20250318 104400 384520415 1055 1055 1055 1055 120
586 20250318 104300 384393815 1062 1062 1062 1062 0
587 20250318 104200 384393815 1062 1052 1062 1051 6399
588 20250318 104100 377614711 1052 1052 1052 1052 25
589 20250318 104000 377588411 1051 1057 1057 1051 1725
590 20250318 103900 375774926 1059 1059 1059 1059 100
591 20250318 103800 375669026 1051 1051 1051 1051 2500
592 20250318 103700 373041526 1048 1055 1055 1048 40185
593 20250318 103600 330854937 1054 1057 1057 1054 8920
594 20250318 103500 321446249 1058 1060 1060 1058 1718
595 20250318 103400 319626756 1061 1062 1062 1061 521
596 20250318 103300 319073793 1062 1065 1065 1062 705
597 20250318 103200 318325053 1065 1065 1065 1065 10
598 20250318 103100 318314403 1065 1065 1065 1065 0
599 20250318 103000 318314403 1065 1065 1065 1065 0
600 20250318 102900 318314403 1065 1065 1065 1065 100
601 20250318 102800 318207903 1066 1066 1066 1066 0
602 20250318 102700 318207903 1066 1066 1066 1066 0
603 20250318 102600 318207903 1066 1066 1066 1066 201
604 20250318 102500 317993637 1065 1065 1065 1065 0
605 20250318 102400 317993637 1065 1062 1065 1062 1300
606 20250318 102300 316612437 1061 1060 1061 1060 497
607 20250318 102200 316085478 1061 1061 1061 1061 1000
608 20250318 102100 315024478 1058 1054 1058 1054 1245
609 20250318 102000 313709486 1053 1060 1060 1050 12171
610 20250318 101900 300888342 1058 1058 1058 1058 187
611 20250318 101800 300690496 1057 1053 1058 1052 5409
612 20250318 101700 294993541 1053 1061 1062 1052 29144
613 20250318 101600 264201856 1062 1062 1062 1062 11
614 20250318 101500 264190174 1061 1063 1063 1061 772
615 20250318 101400 263369585 1065 1065 1065 1065 0
616 20250318 101300 263369585 1065 1065 1065 1065 2
617 20250318 101200 263367455 1063 1065 1065 1063 4493
618 20250318 101100 258591034 1065 1065 1065 1065 0
619 20250318 101000 258591034 1065 1065 1065 1065 2
620 20250318 100900 258588904 1064 1068 1072 1064 3909
621 20250318 100800 254428152 1064 1064 1064 1064 4
622 20250318 100700 254423896 1063 1068 1068 1063 350
623 20250318 100600 254050846 1063 1063 1063 1063 0
624 20250318 100500 254050846 1063 1063 1063 1063 2
625 20250318 100400 254048720 1063 1068 1068 1063 7581
626 20250318 100300 245964991 1072 1072 1072 1072 0
627 20250318 100200 245964991 1072 1072 1072 1072 10
628 20250318 100100 245954271 1067 1067 1067 1067 11
629 20250318 100000 245942534 1067 1067 1067 1067 200
630 20250318 095900 245729134 1067 1069 1069 1067 132
631 20250318 095800 245588258 1069 1070 1070 1069 4197
632 20250318 095700 241097498 1070 1076 1076 1070 162
633 20250318 095600 240924030 1076 1076 1076 1076 3
634 20250318 095500 240920802 1077 1070 1077 1070 5001
635 20250318 095400 235569725 1070 1070 1070 1070 28
636 20250318 095300 235539765 1078 1077 1078 1070 1601
637 20250318 095200 233818987 1077 1077 1077 1077 0
638 20250318 095100 233818987 1077 1077 1077 1070 1874
639 20250318 095000 231813793 1070 1070 1070 1070 1001
640 20250318 094900 230742723 1070 1077 1077 1070 2405
641 20250318 094800 228164938 1077 1077 1077 1077 43
642 20250318 094700 228118627 1077 1077 1080 1077 1537
643 20250318 094600 226463275 1077 1076 1077 1076 13599
644 20250318 094500 211818051 1077 1077 1077 1077 1
645 20250318 094400 211816974 1077 1070 1077 1070 930
646 20250318 094300 210816678 1070 1071 1071 1070 2000
647 20250318 094200 208676578 1070 1070 1070 1070 863
648 20250318 094100 207753168 1070 1070 1070 1070 0
649 20250318 094000 207753168 1070 1074 1074 1070 3100
650 20250318 093900 204435768 1074 1074 1074 1074 0
651 20250318 093800 204435768 1074 1073 1075 1073 4658
652 20250318 093700 199433634 1073 1073 1073 1073 9
653 20250318 093600 199423977 1073 1073 1073 1073 311
654 20250318 093500 199090274 1074 1070 1074 1070 6012
655 20250318 093400 192641672 1070 1070 1070 1070 343
656 20250318 093300 192274662 1069 1069 1069 1069 16
657 20250318 093200 192257558 1065 1066 1069 1065 10061
658 20250318 093100 181542443 1065 1065 1065 1065 37
659 20250318 093000 181503038 1065 1070 1072 1065 4060
660 20250318 092900 177157765 1070 1070 1070 1070 301
661 20250318 092800 176835695 1068 1062 1068 1062 1374
662 20250318 092700 175369921 1061 1061 1061 1061 903
663 20250318 092600 174411838 1061 1061 1062 1061 2250
664 20250318 092500 172024583 1061 1064 1065 1061 8898
665 20250318 092400 162566036 1064 1072 1072 1064 11833
666 20250318 092300 149919040 1075 1075 1075 1075 1201
667 20250318 092200 148627965 1075 1075 1075 1075 1
668 20250318 092100 148626890 1071 1072 1072 1071 1000
669 20250318 092000 147555764 1071 1069 1071 1069 5212
670 20250318 091900 141976112 1070 1065 1070 1065 5637
671 20250318 091800 135972587 1065 1068 1068 1065 1539
672 20250318 091700 134332252 1071 1071 1071 1065 5434
673 20250318 091600 128535124 1067 1077 1077 1067 13965
674 20250318 091500 113563324 1077 1077 1077 1077 1801
675 20250318 091400 111623647 1077 1077 1077 1077 834
676 20250318 091300 110725429 1077 1077 1077 1070 3349
677 20250318 091200 107123498 1077 1083 1087 1077 1798
678 20250318 091100 105184599 1080 1084 1090 1077 13282
679 20250318 091000 90786733 1087 1074 1087 1074 14491
680 20250318 090900 75152766 1070 1063 1070 1063 6538
681 20250318 090800 68182327 1064 1068 1068 1064 11230
682 20250318 090700 56219906 1068 1069 1069 1066 4956
683 20250318 090600 50928825 1070 1065 1070 1065 9656
684 20250318 090500 40636767 1066 1070 1070 1066 5262
685 20250318 090400 35017201 1070 1075 1075 1070 1840
686 20250318 090300 33047318 1078 1078 1078 1078 226
687 20250318 090200 32803690 1078 1065 1079 1065 13126
688 20250318 090100 18709431 1065 1069 1070 1065 4985
689 20250318 090000 13384807 1080 1075 1080 1067 12450