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

729
270520/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,729 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,210700,1224504672,1126,1126,1126,1126,18119
20250318,210600,1224504672,1126,1126,1126,1126,0
20250318,210500,1224504672,1126,1126,1126,1126,0
20250318,210400,1224504672,1126,1126,1126,1126,0
20250318,210300,1224504672,1126,1126,1126,1126,0
20250318,210200,1224504672,1126,1126,1126,1126,0
20250318,210100,1224504672,1126,1126,1126,1126,0
20250318,210000,1224504672,1126,1126,1126,1126,0
20250318,205900,1224504672,1126,1126,1126,1126,0
20250318,205800,1224504672,1126,1126,1126,1126,0
20250318,205700,1224504672,1126,1126,1126,1126,0
20250318,205600,1224504672,1126,1126,1126,1126,0
20250318,205500,1224504672,1126,1126,1126,1126,0
20250318,205400,1224504672,1126,1126,1126,1126,0
20250318,205300,1224504672,1126,1126,1126,1126,0
20250318,205200,1224504672,1126,1126,1126,1126,0
20250318,205100,1224504672,1126,1126,1126,1126,0
20250318,205000,1224504672,1126,1126,1126,1126,0
20250318,204900,1224504672,1126,1126,1126,1126,0
20250318,204800,1224504672,1126,1126,1126,1126,0
20250318,204700,1224504672,1126,1126,1126,1126,0
20250318,204600,1224504672,1126,1126,1126,1126,0
20250318,204500,1224504672,1126,1126,1126,1126,0
20250318,204400,1224504672,1126,1126,1126,1126,0
20250318,204300,1224504672,1126,1126,1126,1126,0
20250318,204200,1224504672,1126,1126,1126,1126,0
20250318,204100,1224504672,1126,1126,1126,1126,0
20250318,204000,1224504672,1126,1126,1126,1126,0
20250318,203900,1224504672,1126,1126,1126,1126,0
20250318,203800,1224504672,1126,1126,1126,1126,0
20250318,203700,1224504672,1126,1126,1126,1126,18119
20250318,203600,1224504672,1126,1126,1126,1126,0
20250318,203500,1224504672,1126,1126,1126,1126,0
20250318,203400,1224504672,1126,1126,1126,1126,0
20250318,203300,1224504672,1126,1126,1126,1126,0
20250318,203200,1224504672,1126,1126,1126,1126,0
20250318,203100,1224504672,1126,1126,1126,1126,0
20250318,203000,1224504672,1126,1126,1126,1126,0
20250318,202900,1224504672,1126,1126,1126,1126,0
20250318,202800,1224504672,1126,1126,1126,1126,0
20250318,202700,1224504672,1126,1126,1126,1126,0
20250318,202600,1224504672,1126,1126,1126,1126,0
20250318,202500,1224504672,1126,1126,1126,1126,0
20250318,202400,1224504672,1126,1126,1126,1126,0
20250318,202300,1224504672,1126,1126,1126,1126,0
20250318,202200,1224504672,1126,1126,1126,1126,0
20250318,202100,1224504672,1126,1126,1126,1126,0
20250318,202000,1224504672,1126,1126,1126,1126,0
20250318,201900,1224504672,1126,1126,1126,1126,0
20250318,201800,1224504672,1126,1126,1126,1126,0
20250318,201700,1224504672,1126,1126,1126,1126,0
20250318,201600,1224504672,1126,1126,1126,1126,0
20250318,201500,1224504672,1126,1126,1126,1126,0
20250318,201400,1224504672,1126,1126,1126,1126,0
20250318,201300,1224504672,1126,1126,1126,1126,0
20250318,201200,1224504672,1126,1126,1126,1126,0
20250318,201100,1224504672,1126,1126,1126,1126,0
20250318,201000,1224504672,1126,1126,1126,1126,0
20250318,200900,1224504672,1126,1126,1126,1126,0
20250318,200800,1224504672,1126,1126,1126,1126,0
20250318,200700,1224504672,1126,1126,1126,1126,18119
20250318,200600,1224504672,1126,1126,1126,1126,0
20250318,200500,1224504672,1126,1126,1126,1126,0
20250318,200400,1224504672,1126,1126,1126,1126,0
20250318,200300,1224504672,1126,1126,1126,1126,0
20250318,200200,1224504672,1126,1126,1126,1126,0
20250318,200100,1224504672,1126,1126,1126,1126,0
20250318,200000,1224504672,1126,1126,1126,1126,0
20250318,195900,1224504672,1126,1126,1126,1126,0
20250318,195800,1224504672,1126,1126,1126,1126,0
20250318,195700,1224504672,1126,1126,1126,1126,0
20250318,195600,1224504672,1126,1126,1126,1126,0
20250318,195500,1224504672,1126,1126,1126,1126,0
20250318,195400,1224504672,1126,1126,1126,1126,0
20250318,195300,1224504672,1126,1126,1126,1126,0
20250318,195200,1224504672,1126,1126,1126,1126,0
20250318,195100,1224504672,1126,1126,1126,1126,0
20250318,195000,1224504672,1126,1126,1126,1126,0
20250318,194900,1224504672,1126,1126,1126,1126,0
20250318,194800,1224504672,1126,1126,1126,1126,0
20250318,194700,1224504672,1126,1126,1126,1126,0
20250318,194600,1224504672,1126,1126,1126,1126,0
20250318,194500,1224504672,1126,1126,1126,1126,0
20250318,194400,1224504672,1126,1126,1126,1126,0
20250318,194300,1224504672,1126,1126,1126,1126,0
20250318,194200,1224504672,1126,1126,1126,1126,0
20250318,194100,1224504672,1126,1126,1126,1126,0
20250318,194000,1224504672,1126,1126,1126,1126,0
20250318,193900,1224504672,1126,1126,1126,1126,0
20250318,193800,1224504672,1126,1126,1126,1126,0
20250318,193700,1224504672,1126,1126,1126,1126,18119
20250318,193600,1224504672,1126,1126,1126,1126,0
20250318,193500,1224504672,1126,1126,1126,1126,0
20250318,193400,1224504672,1126,1126,1126,1126,0
20250318,193300,1224504672,1126,1126,1126,1126,0
20250318,193200,1224504672,1126,1126,1126,1126,0
20250318,193100,1224504672,1126,1126,1126,1126,0
20250318,193000,1224504672,1126,1126,1126,1126,0
20250318,192900,1224504672,1126,1126,1126,1126,0
20250318,192800,1224504672,1126,1126,1126,1126,0
20250318,192700,1224504672,1126,1126,1126,1126,0
20250318,192600,1224504672,1126,1126,1126,1126,0
20250318,192500,1224504672,1126,1126,1126,1126,0
20250318,192400,1224504672,1126,1126,1126,1126,0
20250318,192300,1224504672,1126,1126,1126,1126,0
20250318,192200,1224504672,1126,1126,1126,1126,0
20250318,192100,1224504672,1126,1126,1126,1126,0
20250318,192000,1224504672,1126,1126,1126,1126,0
20250318,191900,1224504672,1126,1126,1126,1126,0
20250318,191800,1224504672,1126,1126,1126,1126,0
20250318,191700,1224504672,1126,1126,1126,1126,0
20250318,191600,1224504672,1126,1126,1126,1126,0
20250318,191500,1224504672,1126,1126,1126,1126,0
20250318,191400,1224504672,1126,1126,1126,1126,0
20250318,191300,1224504672,1126,1126,1126,1126,0
20250318,191200,1224504672,1126,1126,1126,1126,0
20250318,191100,1224504672,1126,1126,1126,1126,0
20250318,191000,1224504672,1126,1126,1126,1126,0
20250318,190900,1224504672,1126,1126,1126,1126,0
20250318,190800,1224504672,1126,1126,1126,1126,0
20250318,190700,1224504672,1126,1126,1126,1126,18119
20250318,190600,1224504672,1126,1126,1126,1126,0
20250318,190500,1224504672,1126,1126,1126,1126,0
20250318,190400,1224504672,1126,1126,1126,1126,0
20250318,190300,1224504672,1126,1126,1126,1126,0
20250318,190200,1224504672,1126,1126,1126,1126,0
20250318,190100,1224504672,1126,1126,1126,1126,0
20250318,190000,1224504672,1126,1126,1126,1126,0
20250318,185900,1224504672,1126,1126,1126,1126,0
20250318,185800,1224504672,1126,1126,1126,1126,0
20250318,185700,1224504672,1126,1126,1126,1126,0
20250318,185600,1224504672,1126,1126,1126,1126,0
20250318,185500,1224504672,1126,1126,1126,1126,0
20250318,185400,1224504672,1126,1126,1126,1126,0
20250318,185300,1224504672,1126,1126,1126,1126,0
20250318,185200,1224504672,1126,1126,1126,1126,0
20250318,185100,1224504672,1126,1126,1126,1126,0
20250318,185000,1224504672,1126,1126,1126,1126,0
20250318,184900,1224504672,1126,1126,1126,1126,0
20250318,184800,1224504672,1126,1126,1126,1126,0
20250318,184700,1224504672,1126,1126,1126,1126,0
20250318,184600,1224504672,1126,1126,1126,1126,0
20250318,184500,1224504672,1126,1126,1126,1126,0
20250318,184400,1224504672,1126,1126,1126,1126,0
20250318,184300,1224504672,1126,1126,1126,1126,0
20250318,184200,1224504672,1126,1126,1126,1126,0
20250318,184100,1224504672,1126,1126,1126,1126,0
20250318,184000,1224504672,1126,1126,1126,1126,0
20250318,183900,1224504672,1126,1126,1126,1126,0
20250318,183800,1224504672,1126,1126,1126,1126,0
20250318,183700,1224504672,1126,1126,1126,1126,18119
20250318,183600,1224504672,1126,1126,1126,1126,0
20250318,183500,1224504672,1126,1126,1126,1126,0
20250318,183400,1224504672,1126,1126,1126,1126,0
20250318,183300,1224504672,1126,1126,1126,1126,0
20250318,183200,1224504672,1126,1126,1126,1126,0
20250318,183100,1224504672,1126,1126,1126,1126,0
20250318,183000,1224504672,1126,1126,1126,1126,0
20250318,182900,1224504672,1126,1126,1126,1126,0
20250318,182800,1224504672,1126,1126,1126,1126,0
20250318,182700,1224504672,1126,1126,1126,1126,0
20250318,182600,1224504672,1126,1126,1126,1126,0
20250318,182500,1224504672,1126,1126,1126,1126,0
20250318,182400,1224504672,1126,1126,1126,1126,0
20250318,182300,1224504672,1126,1126,1126,1126,0
20250318,182200,1224504672,1126,1126,1126,1126,0
20250318,182100,1224504672,1126,1126,1126,1126,0
20250318,182000,1224504672,1126,1126,1126,1126,0
20250318,181900,1224504672,1126,1126,1126,1126,0
20250318,181800,1224504672,1126,1126,1126,1126,0
20250318,181700,1224504672,1126,1126,1126,1126,0
20250318,181600,1224504672,1126,1126,1126,1126,0
20250318,181500,1224504672,1126,1126,1126,1126,0
20250318,181400,1224504672,1126,1126,1126,1126,0
20250318,181300,1224504672,1126,1126,1126,1126,0
20250318,181200,1224504672,1126,1126,1126,1126,0
20250318,181100,1224504672,1126,1126,1126,1126,0
20250318,181000,1224504672,1126,1126,1126,1126,0
20250318,180900,1224504672,1126,1126,1126,1126,0
20250318,180800,1224504672,1126,1126,1126,1126,0
20250318,180700,1224504672,1126,1126,1126,1126,18119
20250318,180600,1224504672,1126,1126,1126,1126,0
20250318,180500,1224504672,1126,1126,1126,1126,0
20250318,180400,1224504672,1126,1126,1126,1126,0
20250318,180300,1224504672,1126,1126,1126,1126,0
20250318,180200,1224504672,1126,1126,1126,1126,0
20250318,180100,1224504672,1126,1126,1126,1126,0
20250318,180000,1224504672,1126,1126,1126,1126,0
20250318,175900,1224504672,1126,1126,1126,1126,0
20250318,175800,1224504672,1126,1126,1126,1126,0
20250318,175700,1224504672,1126,1126,1126,1126,0
20250318,175600,1224504672,1126,1126,1126,1126,0
20250318,175500,1224504672,1126,1126,1126,1126,0
20250318,175400,1224504672,1126,1126,1126,1126,0
20250318,175300,1224504672,1126,1126,1126,1126,0
20250318,175200,1224504672,1126,1126,1126,1126,0
20250318,175100,1224504672,1126,1126,1126,1126,0
20250318,175000,1224504672,1126,1126,1126,1126,0
20250318,174900,1224504672,1126,1126,1126,1126,0
20250318,174800,1224504672,1126,1126,1126,1126,0
20250318,174700,1224504672,1126,1126,1126,1126,0
20250318,174600,1224504672,1126,1126,1126,1126,0
20250318,174500,1224504672,1126,1126,1126,1126,0
20250318,174400,1224504672,1126,1126,1126,1126,0
20250318,174300,1224504672,1126,1126,1126,1126,0
20250318,174200,1224504672,1126,1126,1126,1126,0
20250318,174100,1224504672,1126,1126,1126,1126,0
20250318,174000,1224504672,1126,1126,1126,1126,0
20250318,173900,1224504672,1126,1126,1126,1126,0
20250318,173800,1224504672,1126,1126,1126,1126,0
20250318,173700,1224504672,1126,1126,1126,1126,18119
20250318,173600,1224504672,1126,1126,1126,1126,0
20250318,173500,1224504672,1126,1126,1126,1126,0
20250318,173400,1224504672,1126,1126,1126,1126,0
20250318,173300,1224504672,1126,1126,1126,1126,0
20250318,173200,1224504672,1126,1126,1126,1126,0
20250318,173100,1224504672,1126,1126,1126,1126,0
20250318,173000,1224504672,1126,1126,1126,1126,0
20250318,172900,1224504672,1126,1126,1126,1126,0
20250318,172800,1224504672,1126,1126,1126,1126,0
20250318,172700,1224504672,1126,1126,1126,1126,0
20250318,172600,1224504672,1126,1126,1126,1126,0
20250318,172500,1224504672,1126,1126,1126,1126,0
20250318,172400,1224504672,1126,1126,1126,1126,0
20250318,172300,1224504672,1126,1126,1126,1126,0
20250318,172200,1224504672,1126,1126,1126,1126,0
20250318,172100,1224504672,1126,1126,1126,1126,0
20250318,172000,1224504672,1126,1126,1126,1126,0
20250318,171900,1224504672,1126,1126,1126,1126,0
20250318,171800,1224504672,1126,1126,1126,1126,0
20250318,171700,1224504672,1126,1126,1126,1126,0
20250318,171600,1224504672,1126,1126,1126,1126,0
20250318,171500,1224504672,1126,1126,1126,1126,0
20250318,171400,1224504672,1126,1126,1126,1126,0
20250318,171300,1224504672,1126,1126,1126,1126,0
20250318,171200,1224504672,1126,1126,1126,1126,0
20250318,171100,1224504672,1126,1126,1126,1126,0
20250318,171000,1224504672,1126,1126,1126,1126,0
20250318,170900,1224504672,1126,1126,1126,1126,0
20250318,170800,1224504672,1126,1126,1126,1126,0
20250318,170700,1224504672,1126,1126,1126,1126,18119
20250318,170600,1224504672,1126,1126,1126,1126,0
20250318,170500,1224504672,1126,1126,1126,1126,0
20250318,170400,1224504672,1126,1126,1126,1126,0
20250318,170300,1224504672,1126,1126,1126,1126,0
20250318,170200,1224504672,1126,1126,1126,1126,0
20250318,170100,1224504672,1126,1126,1126,1126,0
20250318,170000,1224504672,1126,1126,1126,1126,0
20250318,165900,1224504672,1126,1126,1126,1126,0
20250318,165800,1224504672,1126,1126,1126,1126,0
20250318,165700,1224504672,1126,1126,1126,1126,0
20250318,165600,1224504672,1126,1126,1126,1126,0
20250318,165500,1224504672,1126,1126,1126,1126,0
20250318,165400,1224504672,1126,1126,1126,1126,0
20250318,165300,1224504672,1126,1126,1126,1126,0
20250318,165200,1224504672,1126,1126,1126,1126,0
20250318,165100,1224504672,1126,1126,1126,1126,0
20250318,165000,1224504672,1126,1126,1126,1126,0
20250318,164900,1224504672,1126,1126,1126,1126,0
20250318,164800,1224504672,1126,1126,1126,1126,0
20250318,164700,1224504672,1126,1126,1126,1126,0
20250318,164600,1224504672,1126,1126,1126,1126,0
20250318,164500,1224504672,1126,1126,1126,1126,0
20250318,164400,1224504672,1126,1126,1126,1126,0
20250318,164300,1224504672,1126,1126,1126,1126,0
20250318,164200,1224504672,1126,1126,1126,1126,0
20250318,164100,1224504672,1126,1126,1126,1126,0
20250318,164000,1224504672,1126,1126,1126,1126,0
20250318,163900,1224504672,1126,1126,1126,1126,0
20250318,163800,1224504672,1126,1126,1126,1126,0
20250318,163700,1224504672,1126,1126,1126,1126,18119
20250318,163600,1224504672,1126,1126,1126,1126,0
20250318,163500,1224504672,1126,1126,1126,1126,0
20250318,163400,1224504672,1126,1126,1126,1126,0
20250318,163300,1224504672,1126,1126,1126,1126,0
20250318,163200,1224504672,1126,1126,1126,1126,0
20250318,163100,1224504672,1126,1126,1126,1126,0
20250318,163000,1224504672,1126,1126,1126,1126,0
20250318,162900,1224504672,1126,1126,1126,1126,0
20250318,162800,1224504672,1126,1126,1126,1126,0
20250318,162700,1224504672,1126,1126,1126,1126,0
20250318,162600,1224504672,1126,1126,1126,1126,0
20250318,162500,1224504672,1126,1126,1126,1126,0
20250318,162400,1224504672,1126,1126,1126,1126,0
20250318,162300,1224504672,1126,1126,1126,1126,0
20250318,162200,1224504672,1126,1126,1126,1126,0
20250318,162100,1224504672,1126,1126,1126,1126,0
20250318,162000,1224504672,1126,1126,1126,1126,0
20250318,161900,1224504672,1126,1126,1126,1126,0
20250318,161800,1224504672,1126,1126,1126,1126,0
20250318,161700,1224504672,1126,1126,1126,1126,0
20250318,161600,1224504672,1126,1126,1126,1126,0
20250318,161500,1224504672,1126,1126,1126,1126,0
20250318,161400,1224504672,1126,1126,1126,1126,0
20250318,161300,1224504672,1126,1126,1126,1126,0
20250318,161200,1224504672,1126,1126,1126,1126,0
20250318,161100,1224504672,1126,1126,1126,1126,0
20250318,161000,1224504672,1126,1126,1126,1126,0
20250318,160900,1224504672,1126,1126,1126,1126,0
20250318,160800,1224504672,1126,1126,1126,1126,0
20250318,160700,1224504672,1126,1126,1126,1126,18119
20250318,160600,1224504672,1126,1126,1126,1126,0
20250318,160500,1224504672,1126,1126,1126,1126,0
20250318,160400,1224504672,1126,1126,1126,1126,0
20250318,160300,1224504672,1126,1126,1126,1126,0
20250318,160200,1224504672,1126,1126,1126,1126,0
20250318,160100,1224504672,1126,1126,1126,1126,0
20250318,160000,1224504672,1126,1126,1126,1126,0
20250318,155900,1224504672,1126,1126,1126,1126,0
20250318,155800,1224504672,1126,1126,1126,1126,0
20250318,155700,1224504672,1126,1126,1126,1126,0
20250318,155600,1224504672,1126,1126,1126,1126,0
20250318,155500,1224504672,1126,1126,1126,1126,0
20250318,155400,1224504672,1126,1126,1126,1126,0
20250318,155300,1224504672,1126,1126,1126,1126,0
20250318,155200,1224504672,1126,1126,1126,1126,0
20250318,155100,1224504672,1126,1126,1126,1126,0
20250318,155000,1224504672,1126,1126,1126,1126,0
20250318,154900,1224504672,1126,1126,1126,1126,0
20250318,154800,1224504672,1126,1126,1126,1126,0
20250318,154700,1224504672,1126,1126,1126,1126,0
20250318,154600,1224504672,1126,1126,1126,1126,0
20250318,154500,1224504672,1126,1126,1126,1126,0
20250318,154400,1224504672,1126,1126,1126,1126,0
20250318,154300,1224504672,1126,1126,1126,1126,0
20250318,154200,1224504672,1126,1126,1126,1126,0
20250318,154100,1224504672,1126,1126,1126,1126,0
20250318,154000,1224504672,1126,1126,1126,1126,0
20250318,153900,1224504672,1126,1126,1126,1126,0
20250318,153800,1224504672,1126,1126,1126,1126,0
20250318,153700,1224504672,1126,1126,1126,1126,18119
20250318,153600,1224504672,1126,1126,1126,1126,0
20250318,153500,1224504672,1126,1126,1126,1126,0
20250318,153400,1224504672,1126,1126,1126,1126,0
20250318,153300,1224504672,1126,1126,1126,1126,0
20250318,153200,1224504672,1126,1126,1126,1126,0
20250318,153100,1224504672,1126,1126,1126,1126,0
20250318,153000,1224504672,1126,1126,1126,1126,18119
20250318,152900,1204102678,1123,1123,1123,1123,0
20250318,152800,1204102678,1123,1123,1123,1123,0
20250318,152700,1204102678,1123,1123,1123,1123,0
20250318,152600,1204102678,1123,1123,1123,1123,0
20250318,152500,1204102678,1123,1123,1123,1123,0
20250318,152400,1204102678,1123,1123,1123,1123,0
20250318,152300,1204102678,1123,1123,1123,1123,0
20250318,152200,1204102678,1123,1123,1123,1123,0
20250318,152100,1204102678,1123,1123,1123,1123,0
20250318,152000,1204102678,1123,1123,1123,1123,0
20250318,151900,1204102678,1123,1118,1125,1118,16505
20250318,151800,1185552226,1122,1118,1122,1115,13322
20250318,151700,1170645024,1115,1118,1119,1115,1051
20250318,151600,1169471830,1118,1119,1119,1118,869
20250318,151500,1168500238,1118,1119,1119,1118,24
20250318,151400,1168473405,1113,1121,1121,1113,1049
20250318,151300,1167304492,1121,1119,1122,1118,7491
20250318,151200,1158915812,1119,1120,1122,1119,3641
20250318,151100,1154833243,1120,1122,1122,1112,1323
20250318,151000,1153351125,1122,1120,1122,1120,8127
20250318,150900,1144239896,1120,1117,1120,1116,4658
20250318,150800,1139027840,1117,1120,1121,1117,6705
20250318,150700,1131528915,1120,1116,1120,1116,1590
20250318,150600,1129749035,1116,1115,1116,1115,2141
20250318,150500,1127360787,1115,1119,1119,1115,3719
20250318,150400,1123211883,1120,1122,1122,1120,3493
20250318,150300,1119299703,1122,1123,1123,1122,518
20250318,150200,1118718491,1123,1119,1123,1119,7407
20250318,150100,1110414789,1119,1119,1119,1116,2086
20250318,150000,1108081005,1119,1117,1119,1116,2855
20250318,145900,1104888306,1116,1117,1118,1116,1378
20250318,145800,1103349312,1116,1115,1116,1111,1473
20250318,145700,1101708811,1115,1116,1116,1115,1970
20250318,145600,1099512259,1115,1116,1117,1115,171
20250318,145500,1099321287,1115,1115,1115,1115,1003
20250318,145400,1098202942,1115,1117,1117,1115,4615
20250318,145300,1093050120,1117,1117,1117,1109,34
20250318,145200,1093012358,1118,1118,1118,1118,563
20250318,145100,1092382924,1118,1118,1118,1117,5382
20250318,145000,1086365863,1118,1118,1118,1118,4008
20250318,144900,1081884919,1119,1116,1119,1116,66
20250318,144800,1081811126,1120,1108,1120,1101,26268
20250318,144700,1052508010,1108,1118,1118,1107,554
20250318,144600,1051892535,1118,1115,1118,1113,1087
20250318,144500,1050680780,1115,1116,1116,1103,679
20250318,144400,1049925599,1116,1116,1119,1111,637
20250318,144300,1049214653,1120,1098,1120,1098,15792
20250318,144200,1031623181,1092,1101,1101,1091,16403
20250318,144100,1013590776,1112,1104,1112,1100,18380
20250318,144000,993367101,1101,1115,1115,1101,4640
20250318,143900,988232153,1112,1112,1113,1110,19239
20250318,143800,966841251,1112,1116,1116,1112,1041
20250318,143700,965683629,1117,1117,1117,1109,1670
20250318,143600,963827237,1117,1117,1117,1112,22506
20250318,143500,938688447,1117,1110,1117,1110,2902
20250318,143400,935455450,1118,1106,1119,1106,18800
20250318,143300,914502355,1107,1106,1107,1106,412
20250318,143200,914046283,1106,1101,1106,1100,2987
20250318,143100,910759255,1106,1105,1107,1100,5101
20250318,143000,905144160,1106,1106,1106,1100,621
20250318,142900,904458516,1100,1100,1102,1100,9061
20250318,142800,894477574,1100,1110,1110,1100,7229
20250318,142700,886499394,1110,1111,1116,1107,6324
20250318,142600,879484811,1119,1114,1119,1111,1949
20250318,142500,877312956,1111,1116,1116,1111,77
20250318,142400,877227354,1114,1119,1119,1113,9483
20250318,142300,866649901,1119,1117,1119,1115,1730
20250318,142200,864717205,1117,1115,1117,1115,1539
20250318,142100,863000154,1113,1115,1116,1113,3002
20250318,142000,859657581,1116,1118,1118,1110,3038
20250318,141900,856282066,1118,1115,1118,1115,1901
20250318,141800,854162445,1115,1114,1115,1111,3720
20250318,141700,850017181,1115,1116,1116,1111,2060
20250318,141600,847722623,1116,1116,1116,1107,11432
20250318,141500,835008498,1117,1120,1127,1117,15919
20250318,141400,817180557,1126,1123,1127,1117,19485
20250318,141300,795281254,1123,1131,1132,1115,48126
20250318,141200,741142642,1127,1127,1127,1127,0
20250318,141100,741142642,1127,1121,1127,1120,6567
20250318,141000,733749903,1127,1120,1127,1120,30756
20250318,140900,699154554,1120,1111,1124,1106,37869
20250318,140800,656887057,1110,1106,1110,1105,5160
20250318,140700,651171156,1106,1110,1111,1105,9535
20250318,140600,640599066,1114,1098,1115,1098,41747
20250318,140500,594517163,1098,1095,1098,1095,6331
20250318,140400,587571256,1097,1094,1097,1094,8161
20250318,140300,578638047,1095,1097,1097,1095,1254
20250318,140200,577263570,1097,1092,1098,1087,20567
20250318,140100,554763854,1092,1086,1092,1086,5840
20250318,140000,548407785,1085,1085,1086,1085,2179
20250318,135900,546043391,1085,1085,1085,1085,3084
20250318,135800,542697251,1083,1082,1083,1078,5825
20250318,135700,536405158,1082,1085,1085,1082,342
20250318,135600,536035039,1085,1086,1086,1085,2041
20250318,135500,533818760,1086,1085,1086,1085,5422
20250318,135400,527935784,1085,1085,1085,1085,2481
20250318,135300,525243899,1085,1083,1085,1083,1422
20250318,135200,523701788,1083,1087,1087,1083,8160
20250318,135100,514853121,1087,1088,1088,1087,1600
20250318,135000,513112714,1088,1092,1092,1088,3356
20250318,134900,509455512,1092,1092,1092,1092,2013
20250318,134800,507257316,1090,1093,1093,1090,5192
20250318,134700,501584971,1092,1092,1092,1092,6969
20250318,134600,493974823,1092,1091,1093,1087,8926
20250318,134500,484230432,1091,1089,1092,1089,8703
20250318,134400,474738182,1084,1089,1089,1084,2154
20250318,134300,472393306,1089,1081,1089,1081,671
20250318,134200,471663346,1090,1080,1090,1080,5816
20250318,134100,465335841,1080,1085,1090,1080,1365
20250318,134000,463860098,1085,1084,1085,1084,989
20250318,133900,462787815,1084,1088,1089,1084,6752
20250318,133800,455440221,1088,1093,1093,1088,11838
20250318,133700,442527716,1093,1085,1093,1084,10252
20250318,133600,431358824,1085,1078,1085,1078,6769
20250318,133500,424025798,1084,1074,1084,1074,3110
20250318,133400,420657291,1074,1084,1084,1074,704
20250318,133300,419899302,1077,1071,1089,1071,19967
20250318,133200,398357374,1067,1075,1075,1067,23286
20250318,133100,373502592,1075,1073,1075,1073,298
20250318,133000,373182590,1073,1076,1076,1073,736
20250318,132900,372392128,1076,1075,1076,1074,1405
20250318,132800,370881819,1075,1075,1075,1075,934
20250318,132700,369877769,1075,1074,1075,1073,1339
20250318,132600,368440082,1073,1072,1075,1072,9163
20250318,132500,358606864,1071,1061,1071,1060,18739
20250318,132400,338625235,1060,1059,1060,1059,16118
20250318,132300,321540964,1060,1060,1060,1060,550
20250318,132200,320957964,1060,1054,1060,1054,15119
20250318,132100,304963801,1054,1054,1054,1054,0
20250318,132000,304963801,1054,1054,1054,1054,825
20250318,131900,304094251,1054,1054,1054,1054,802
20250318,131800,303248943,1052,1052,1052,1052,140
20250318,131700,303101663,1052,1052,1052,1052,0
20250318,131600,303101663,1052,1052,1052,1052,100
20250318,131500,302996463,1052,1052,1052,1052,0
20250318,131400,302996463,1052,1052,1052,1052,0
20250318,131300,302996463,1052,1052,1052,1051,1329
20250318,131200,301598576,1052,1052,1052,1052,0
20250318,131100,301598576,1052,1052,1052,1052,0
20250318,131000,301598576,1052,1052,1052,1052,587
20250318,130900,300981052,1052,1052,1052,1052,123
20250318,130800,300851656,1051,1051,1051,1051,10
20250318,130700,300841146,1051,1053,1053,1051,125
20250318,130600,300709571,1053,1053,1053,1053,49
20250318,130500,300657974,1053,1051,1053,1051,6
20250318,130400,300651666,1053,1053,1053,1053,120
20250318,130300,300525306,1050,1054,1054,1050,2346
20250318,130200,298061887,1051,1052,1052,1051,84
20250318,130100,297973599,1051,1051,1051,1051,0
20250318,130000,297973599,1051,1055,1055,1051,1022
20250318,125900,296899389,1051,1055,1055,1051,2001
20250318,125800,294796334,1055,1055,1056,1055,2459
20250318,125700,292201475,1055,1054,1055,1054,1045
20250318,125600,291099002,1054,1052,1054,1052,3229
20250318,125500,287698686,1052,1050,1052,1050,951
20250318,125400,286699279,1049,1049,1049,1049,7688
20250318,125300,278634567,1049,1049,1049,1049,206
20250318,125200,278418473,1049,1049,1049,1049,10
20250318,125100,278407983,1046,1046,1046,1046,600
20250318,125000,277780383,1046,1046,1046,1046,3
20250318,124900,277777245,1045,1045,1045,1045,0
20250318,124800,277777245,1045,1047,1047,1045,14552
20250318,124700,262554294,1047,1047,1047,1047,337
20250318,124600,262201455,1046,1046,1046,1046,44
20250318,124500,262155431,1046,1047,1047,1046,257
20250318,124400,261886494,1047,1047,1047,1047,25
20250318,124300,261860319,1047,1046,1048,1046,3200
20250318,124200,258507182,1039,1039,1039,1039,0
20250318,124100,258507182,1039,1039,1039,1039,0
20250318,124000,258507182,1039,1046,1046,1039,19403
20250318,123900,238343900,1046,1047,1047,1046,68
20250318,123800,238272732,1047,1050,1050,1047,618
20250318,123700,237625001,1050,1049,1050,1049,5
20250318,123600,237619752,1048,1048,1048,1048,487
20250318,123500,237109376,1048,1048,1048,1048,115
20250318,123400,236988856,1048,1047,1048,1047,19
20250318,123300,236968945,1048,1048,1048,1048,190
20250318,123200,236769825,1048,1048,1048,1048,80
20250318,123100,236685985,1048,1047,1048,1047,722
20250318,123000,235929348,1046,1048,1048,1046,284
20250318,122900,235631903,1048,1049,1049,1048,242
20250318,122800,235378237,1049,1051,1051,1049,904
20250318,122700,234429131,1050,1050,1050,1050,1711
20250318,122600,232632581,1050,1050,1050,1049,1094
20250318,122500,231484386,1050,1048,1050,1048,2163
20250318,122400,229214638,1047,1049,1049,1047,989
20250318,122300,228178221,1049,1042,1049,1042,12978
20250318,122200,214621965,1042,1042,1042,1042,0
20250318,122100,214621965,1042,1042,1042,1042,90
20250318,122000,214528185,1042,1042,1042,1042,185
20250318,121900,214335415,1042,1040,1042,1040,145
20250318,121800,214184540,1040,1040,1040,1039,679
20250318,121700,213478596,1041,1041,1041,1041,130
20250318,121600,213343266,1042,1042,1042,1042,951
20250318,121500,212352324,1042,1041,1042,1041,6
20250318,121400,212346077,1042,1042,1042,1042,0
20250318,121300,212346077,1042,1042,1042,1042,0
20250318,121200,212346077,1042,1041,1042,1033,10001
20250318,121100,202011717,1042,1042,1042,1042,145
20250318,121000,201860627,1041,1041,1042,1041,266
20250318,120900,201583459,1040,1040,1040,1040,0
20250318,120800,201583459,1040,1040,1041,1040,2372
20250318,120700,199114352,1034,1040,1040,1033,13874
20250318,120600,184753415,1033,1033,1033,1033,0
20250318,120500,184753415,1033,1033,1033,1033,0
20250318,120400,184753415,1033,1033,1033,1033,0
20250318,120300,184753415,1033,1044,1044,1032,10240
20250318,120200,174163684,1044,1044,1044,1044,30
20250318,120100,174132364,1042,1042,1042,1042,0
20250318,120000,174132364,1042,1044,1044,1042,872
20250318,115900,173223717,1043,1043,1043,1043,155
20250318,115800,173062052,1045,1045,1045,1045,149
20250318,115700,172906347,1046,1044,1046,1044,207
20250318,115600,172689833,1044,1042,1045,1042,6632
20250318,115500,165762306,1042,1042,1043,1042,931
20250318,115400,164792199,1042,1042,1042,1041,2145
20250318,115300,162558309,1042,1042,1042,1042,10
20250318,115200,162547889,1042,1042,1042,1042,5
20250318,115100,162542679,1041,1041,1041,1041,2230
20250318,115000,160221249,1035,1035,1035,1035,0
20250318,114900,160221249,1035,1035,1035,1035,0
20250318,114800,160221249,1035,1035,1035,1035,0
20250318,114700,160221249,1035,1039,1039,1035,330
20250318,114600,159878966,1039,1039,1039,1039,390
20250318,114500,159473756,1039,1039,1039,1039,2
20250318,114400,159471678,1038,1038,1038,1038,0
20250318,114300,159471678,1038,1038,1038,1038,270
20250318,114200,159191418,1039,1038,1039,1038,260
20250318,114100,158921282,1039,1038,1039,1038,97
20250318,114000,158820593,1038,1039,1039,1038,29
20250318,113900,158790476,1038,1039,1039,1038,30
20250318,113800,158759321,1038,1038,1038,1038,0
20250318,113700,158759321,1038,1038,1038,1038,90
20250318,113600,158665901,1039,1039,1039,1039,2
20250318,113500,158663823,1038,1044,1044,1034,18072
20250318,113400,139957752,1044,1044,1044,1044,0
20250318,113300,139957752,1044,1044,1044,1044,0
20250318,113200,139957752,1044,1044,1044,1044,0
20250318,113100,139957752,1044,1044,1044,1044,0
20250318,113000,139957752,1044,1045,1045,1044,139
20250318,112900,139812536,1044,1044,1044,1044,361
20250318,112800,139435652,1044,1044,1044,1044,190
20250318,112700,139237292,1043,1043,1043,1043,153
20250318,112600,139077713,1044,1044,1044,1043,321
20250318,112500,138742590,1044,1044,1044,1044,0
20250318,112400,138742590,1044,1044,1044,1044,1
20250318,112300,138741546,1044,1044,1044,1044,0
20250318,112200,138741546,1044,1044,1044,1044,3
20250318,112100,138738414,1037,1037,1037,1037,0
20250318,112000,138738414,1037,1037,1037,1037,0
20250318,111900,138738414,1037,1039,1039,1037,962
20250318,111800,137740035,1038,1038,1038,1038,0
20250318,111700,137740035,1038,1042,1042,1038,1100
20250318,111600,136597084,1045,1045,1045,1045,0
20250318,111500,136597084,1045,1045,1045,1045,0
20250318,111400,136597084,1045,1045,1045,1045,0
20250318,111300,136597084,1045,1044,1045,1042,1178
20250318,111200,135369569,1044,1044,1044,1044,100
20250318,111100,135265169,1044,1042,1044,1042,802
20250318,111000,134428081,1042,1044,1044,1042,300
20250318,110900,134115081,1044,1044,1044,1044,533
20250318,110800,133558629,1044,1044,1044,1044,1
20250318,110700,133557585,1044,1044,1045,1044,2141
20250318,110600,131321381,1045,1045,1045,1045,339
20250318,110500,130967126,1045,1045,1045,1045,1
20250318,110400,130966081,1045,1045,1045,1045,0
20250318,110300,130966081,1045,1045,1045,1045,0
20250318,110200,130966081,1045,1045,1045,1045,600
20250318,110100,130339081,1045,1045,1045,1044,30
20250318,110000,130307734,1045,1045,1045,1045,137
20250318,105900,130164569,1046,1046,1046,1046,0
20250318,105800,130164569,1046,1041,1048,1041,3092
20250318,105700,126936492,1041,1041,1041,1041,57
20250318,105600,126877155,1041,1041,1041,1041,0
20250318,105500,126877155,1041,1041,1041,1041,161
20250318,105400,126709554,1041,1041,1041,1041,0
20250318,105300,126709554,1041,1041,1041,1041,0
20250318,105200,126709554,1041,1041,1041,1041,0
20250318,105100,126709554,1041,1041,1041,1041,50
20250318,105000,126657504,1041,1041,1041,1041,0
20250318,104900,126657504,1041,1041,1041,1038,208
20250318,104800,126441576,1038,1041,1041,1038,248
20250318,104700,126184024,1041,1041,1041,1041,2694
20250318,104600,123379570,1041,1038,1041,1038,2043
20250318,104500,121254610,1038,1038,1038,1038,0
20250318,104400,121254610,1038,1040,1040,1038,30
20250318,104300,121223448,1038,1038,1038,1038,2
20250318,104200,121221372,1040,1040,1040,1040,10
20250318,104100,121210972,1037,1037,1037,1037,0
20250318,104000,121210972,1037,1040,1040,1037,225
20250318,103900,120977047,1040,1037,1040,1036,63
20250318,103800,120911728,1036,1040,1040,1036,119
20250318,103700,120788440,1040,1040,1040,1040,0
20250318,103600,120788440,1040,1039,1040,1039,76
20250318,103500,120709450,1040,1040,1040,1040,9
20250318,103400,120700090,1040,1040,1040,1040,2
20250318,103300,120698010,1040,1040,1040,1040,2
20250318,103200,120695930,1040,1039,1040,1039,6
20250318,103100,120689692,1040,1040,1040,1040,10
20250318,103000,120679292,1040,1040,1040,1040,28
20250318,102900,120650172,1040,1040,1040,1040,12
20250318,102800,120637692,1040,1040,1040,1040,0
20250318,102700,120637692,1040,1040,1040,1040,20
20250318,102600,120616892,1040,1040,1040,1040,25
20250318,102500,120590892,1040,1040,1040,1040,29
20250318,102400,120560732,1041,1041,1041,1041,0
20250318,102300,120560732,1041,1034,1041,1034,111
20250318,102200,120445895,1041,1035,1041,1034,3655
20250318,102100,116665217,1035,1036,1036,1035,8253
20250318,102000,108123142,1035,1040,1040,1035,242
20250318,101900,107872007,1040,1040,1040,1040,1342
20250318,101800,106476327,1042,1042,1042,1042,355
20250318,101700,106106417,1042,1042,1043,1040,550
20250318,101600,105533597,1043,1043,1043,1043,1
20250318,101500,105532554,1046,1046,1046,1046,100
20250318,101400,105427954,1046,1046,1046,1046,0
20250318,101300,105427954,1046,1046,1046,1046,4
20250318,101200,105423770,1046,1046,1046,1046,78
20250318,101100,105342182,1047,1047,1047,1047,1
20250318,101000,105341135,1047,1044,1047,1044,1483
20250318,100900,103791614,1044,1044,1044,1044,2
20250318,100800,103789526,1044,1044,1045,1040,1222
20250318,100700,102513691,1043,1042,1045,1042,5312
20250318,100600,96970556,1042,1042,1042,1042,2
20250318,100500,96968472,1039,1039,1039,1039,500
20250318,100400,96448972,1039,1039,1039,1039,1
20250318,100300,96447933,1034,1034,1034,1034,635
20250318,100200,95791343,1034,1036,1036,1034,1620
20250318,100100,94114931,1036,1040,1042,1036,2002
20250318,100000,92032853,1040,1036,1040,1036,602
20250318,095900,91409173,1036,1036,1036,1036,0
20250318,095800,91409173,1036,1036,1036,1036,410
20250318,095700,90984413,1040,1040,1040,1040,16
20250318,095600,90967773,1036,1036,1036,1036,370
20250318,095500,90584453,1036,1037,1037,1036,870
20250318,095400,89682812,1037,1037,1037,1037,0
20250318,095300,89682812,1037,1037,1037,1037,0
20250318,095200,89682812,1037,1037,1037,1037,14
20250318,095100,89668294,1042,1042,1042,1042,0
20250318,095000,89668294,1042,1042,1042,1042,0
20250318,094900,89668294,1042,1042,1042,1042,35
20250318,094800,89631824,1042,1042,1042,1041,2197
20250318,094700,87342551,1041,1041,1041,1041,491
20250318,094600,86831420,1041,1041,1041,1041,0
20250318,094500,86831420,1041,1038,1041,1038,4994
20250318,094400,81639003,1038,1037,1038,1034,760
20250318,094300,80852981,1037,1037,1037,1037,48
20250318,094200,80803205,1038,1038,1038,1038,0
20250318,094100,80803205,1038,1033,1038,1033,831
20250318,094000,79944677,1032,1033,1033,1032,730
20250318,093900,79190709,1038,1038,1038,1038,100
20250318,093800,79086909,1038,1038,1038,1038,1
20250318,093700,79085871,1040,1035,1040,1032,5349
20250318,093600,73560672,1034,1033,1034,1033,10
20250318,093500,73550337,1032,1032,1032,1032,105
20250318,093400,73441977,1032,1032,1032,1032,82
20250318,093300,73357353,1036,1033,1036,1032,1149
20250318,093200,72170551,1034,1034,1034,1034,508
20250318,093100,71645279,1035,1035,1035,1035,0
20250318,093000,71645279,1035,1035,1035,1035,0
20250318,092900,71645279,1035,1036,1036,1035,1022
20250318,092800,70587009,1044,1044,1044,1044,1
20250318,092700,70585965,1035,1035,1035,1035,0
20250318,092600,70585965,1035,1035,1035,1035,0
20250318,092500,70585965,1035,1035,1035,1035,0
20250318,092400,70585965,1035,1045,1045,1034,788
20250318,092300,69770775,1035,1035,1036,1035,4099
20250318,092200,65524975,1033,1035,1035,1033,324
20250318,092100,65190235,1033,1033,1033,1033,0
20250318,092000,65190235,1033,1034,1034,1033,56
20250318,091900,65132386,1035,1035,1035,1035,0
20250318,091800,65132386,1035,1035,1035,1035,251
20250318,091700,64872601,1033,1033,1033,1033,1
20250318,091600,64871568,1033,1033,1033,1033,273
20250318,091500,64589559,1033,1033,1033,1033,10
20250318,091400,64579229,1029,1030,1033,1029,21868
20250318,091300,42072089,1029,1027,1029,1027,1257
20250318,091200,40779900,1026,1027,1027,1026,1000
20250318,091100,39753700,1026,1026,1026,1026,1000
20250318,091000,38727700,1029,1036,1036,1029,10675
20250318,090900,27734177,1032,1027,1036,1027,4816
20250318,090800,22760090,1021,1025,1025,1021,2500
20250318,090700,20204087,1024,1024,1026,1024,2180
20250318,090600,17968497,1024,1024,1024,1024,3493
20250318,090500,14391665,1026,1030,1030,1024,6515
20250318,090400,7706532,1030,1027,1030,1027,658
20250318,090300,7028912,1031,1027,1031,1027,1376
20250318,090200,5611488,1031,1027,1031,1027,628
20250318,090100,4966076,1031,1031,1031,1031,118
20250318,090000,4844418,1031,1025,1031,1025,4726
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 210700 1224504672 1126 1126 1126 1126 18119
3 20250318 210600 1224504672 1126 1126 1126 1126 0
4 20250318 210500 1224504672 1126 1126 1126 1126 0
5 20250318 210400 1224504672 1126 1126 1126 1126 0
6 20250318 210300 1224504672 1126 1126 1126 1126 0
7 20250318 210200 1224504672 1126 1126 1126 1126 0
8 20250318 210100 1224504672 1126 1126 1126 1126 0
9 20250318 210000 1224504672 1126 1126 1126 1126 0
10 20250318 205900 1224504672 1126 1126 1126 1126 0
11 20250318 205800 1224504672 1126 1126 1126 1126 0
12 20250318 205700 1224504672 1126 1126 1126 1126 0
13 20250318 205600 1224504672 1126 1126 1126 1126 0
14 20250318 205500 1224504672 1126 1126 1126 1126 0
15 20250318 205400 1224504672 1126 1126 1126 1126 0
16 20250318 205300 1224504672 1126 1126 1126 1126 0
17 20250318 205200 1224504672 1126 1126 1126 1126 0
18 20250318 205100 1224504672 1126 1126 1126 1126 0
19 20250318 205000 1224504672 1126 1126 1126 1126 0
20 20250318 204900 1224504672 1126 1126 1126 1126 0
21 20250318 204800 1224504672 1126 1126 1126 1126 0
22 20250318 204700 1224504672 1126 1126 1126 1126 0
23 20250318 204600 1224504672 1126 1126 1126 1126 0
24 20250318 204500 1224504672 1126 1126 1126 1126 0
25 20250318 204400 1224504672 1126 1126 1126 1126 0
26 20250318 204300 1224504672 1126 1126 1126 1126 0
27 20250318 204200 1224504672 1126 1126 1126 1126 0
28 20250318 204100 1224504672 1126 1126 1126 1126 0
29 20250318 204000 1224504672 1126 1126 1126 1126 0
30 20250318 203900 1224504672 1126 1126 1126 1126 0
31 20250318 203800 1224504672 1126 1126 1126 1126 0
32 20250318 203700 1224504672 1126 1126 1126 1126 18119
33 20250318 203600 1224504672 1126 1126 1126 1126 0
34 20250318 203500 1224504672 1126 1126 1126 1126 0
35 20250318 203400 1224504672 1126 1126 1126 1126 0
36 20250318 203300 1224504672 1126 1126 1126 1126 0
37 20250318 203200 1224504672 1126 1126 1126 1126 0
38 20250318 203100 1224504672 1126 1126 1126 1126 0
39 20250318 203000 1224504672 1126 1126 1126 1126 0
40 20250318 202900 1224504672 1126 1126 1126 1126 0
41 20250318 202800 1224504672 1126 1126 1126 1126 0
42 20250318 202700 1224504672 1126 1126 1126 1126 0
43 20250318 202600 1224504672 1126 1126 1126 1126 0
44 20250318 202500 1224504672 1126 1126 1126 1126 0
45 20250318 202400 1224504672 1126 1126 1126 1126 0
46 20250318 202300 1224504672 1126 1126 1126 1126 0
47 20250318 202200 1224504672 1126 1126 1126 1126 0
48 20250318 202100 1224504672 1126 1126 1126 1126 0
49 20250318 202000 1224504672 1126 1126 1126 1126 0
50 20250318 201900 1224504672 1126 1126 1126 1126 0
51 20250318 201800 1224504672 1126 1126 1126 1126 0
52 20250318 201700 1224504672 1126 1126 1126 1126 0
53 20250318 201600 1224504672 1126 1126 1126 1126 0
54 20250318 201500 1224504672 1126 1126 1126 1126 0
55 20250318 201400 1224504672 1126 1126 1126 1126 0
56 20250318 201300 1224504672 1126 1126 1126 1126 0
57 20250318 201200 1224504672 1126 1126 1126 1126 0
58 20250318 201100 1224504672 1126 1126 1126 1126 0
59 20250318 201000 1224504672 1126 1126 1126 1126 0
60 20250318 200900 1224504672 1126 1126 1126 1126 0
61 20250318 200800 1224504672 1126 1126 1126 1126 0
62 20250318 200700 1224504672 1126 1126 1126 1126 18119
63 20250318 200600 1224504672 1126 1126 1126 1126 0
64 20250318 200500 1224504672 1126 1126 1126 1126 0
65 20250318 200400 1224504672 1126 1126 1126 1126 0
66 20250318 200300 1224504672 1126 1126 1126 1126 0
67 20250318 200200 1224504672 1126 1126 1126 1126 0
68 20250318 200100 1224504672 1126 1126 1126 1126 0
69 20250318 200000 1224504672 1126 1126 1126 1126 0
70 20250318 195900 1224504672 1126 1126 1126 1126 0
71 20250318 195800 1224504672 1126 1126 1126 1126 0
72 20250318 195700 1224504672 1126 1126 1126 1126 0
73 20250318 195600 1224504672 1126 1126 1126 1126 0
74 20250318 195500 1224504672 1126 1126 1126 1126 0
75 20250318 195400 1224504672 1126 1126 1126 1126 0
76 20250318 195300 1224504672 1126 1126 1126 1126 0
77 20250318 195200 1224504672 1126 1126 1126 1126 0
78 20250318 195100 1224504672 1126 1126 1126 1126 0
79 20250318 195000 1224504672 1126 1126 1126 1126 0
80 20250318 194900 1224504672 1126 1126 1126 1126 0
81 20250318 194800 1224504672 1126 1126 1126 1126 0
82 20250318 194700 1224504672 1126 1126 1126 1126 0
83 20250318 194600 1224504672 1126 1126 1126 1126 0
84 20250318 194500 1224504672 1126 1126 1126 1126 0
85 20250318 194400 1224504672 1126 1126 1126 1126 0
86 20250318 194300 1224504672 1126 1126 1126 1126 0
87 20250318 194200 1224504672 1126 1126 1126 1126 0
88 20250318 194100 1224504672 1126 1126 1126 1126 0
89 20250318 194000 1224504672 1126 1126 1126 1126 0
90 20250318 193900 1224504672 1126 1126 1126 1126 0
91 20250318 193800 1224504672 1126 1126 1126 1126 0
92 20250318 193700 1224504672 1126 1126 1126 1126 18119
93 20250318 193600 1224504672 1126 1126 1126 1126 0
94 20250318 193500 1224504672 1126 1126 1126 1126 0
95 20250318 193400 1224504672 1126 1126 1126 1126 0
96 20250318 193300 1224504672 1126 1126 1126 1126 0
97 20250318 193200 1224504672 1126 1126 1126 1126 0
98 20250318 193100 1224504672 1126 1126 1126 1126 0
99 20250318 193000 1224504672 1126 1126 1126 1126 0
100 20250318 192900 1224504672 1126 1126 1126 1126 0
101 20250318 192800 1224504672 1126 1126 1126 1126 0
102 20250318 192700 1224504672 1126 1126 1126 1126 0
103 20250318 192600 1224504672 1126 1126 1126 1126 0
104 20250318 192500 1224504672 1126 1126 1126 1126 0
105 20250318 192400 1224504672 1126 1126 1126 1126 0
106 20250318 192300 1224504672 1126 1126 1126 1126 0
107 20250318 192200 1224504672 1126 1126 1126 1126 0
108 20250318 192100 1224504672 1126 1126 1126 1126 0
109 20250318 192000 1224504672 1126 1126 1126 1126 0
110 20250318 191900 1224504672 1126 1126 1126 1126 0
111 20250318 191800 1224504672 1126 1126 1126 1126 0
112 20250318 191700 1224504672 1126 1126 1126 1126 0
113 20250318 191600 1224504672 1126 1126 1126 1126 0
114 20250318 191500 1224504672 1126 1126 1126 1126 0
115 20250318 191400 1224504672 1126 1126 1126 1126 0
116 20250318 191300 1224504672 1126 1126 1126 1126 0
117 20250318 191200 1224504672 1126 1126 1126 1126 0
118 20250318 191100 1224504672 1126 1126 1126 1126 0
119 20250318 191000 1224504672 1126 1126 1126 1126 0
120 20250318 190900 1224504672 1126 1126 1126 1126 0
121 20250318 190800 1224504672 1126 1126 1126 1126 0
122 20250318 190700 1224504672 1126 1126 1126 1126 18119
123 20250318 190600 1224504672 1126 1126 1126 1126 0
124 20250318 190500 1224504672 1126 1126 1126 1126 0
125 20250318 190400 1224504672 1126 1126 1126 1126 0
126 20250318 190300 1224504672 1126 1126 1126 1126 0
127 20250318 190200 1224504672 1126 1126 1126 1126 0
128 20250318 190100 1224504672 1126 1126 1126 1126 0
129 20250318 190000 1224504672 1126 1126 1126 1126 0
130 20250318 185900 1224504672 1126 1126 1126 1126 0
131 20250318 185800 1224504672 1126 1126 1126 1126 0
132 20250318 185700 1224504672 1126 1126 1126 1126 0
133 20250318 185600 1224504672 1126 1126 1126 1126 0
134 20250318 185500 1224504672 1126 1126 1126 1126 0
135 20250318 185400 1224504672 1126 1126 1126 1126 0
136 20250318 185300 1224504672 1126 1126 1126 1126 0
137 20250318 185200 1224504672 1126 1126 1126 1126 0
138 20250318 185100 1224504672 1126 1126 1126 1126 0
139 20250318 185000 1224504672 1126 1126 1126 1126 0
140 20250318 184900 1224504672 1126 1126 1126 1126 0
141 20250318 184800 1224504672 1126 1126 1126 1126 0
142 20250318 184700 1224504672 1126 1126 1126 1126 0
143 20250318 184600 1224504672 1126 1126 1126 1126 0
144 20250318 184500 1224504672 1126 1126 1126 1126 0
145 20250318 184400 1224504672 1126 1126 1126 1126 0
146 20250318 184300 1224504672 1126 1126 1126 1126 0
147 20250318 184200 1224504672 1126 1126 1126 1126 0
148 20250318 184100 1224504672 1126 1126 1126 1126 0
149 20250318 184000 1224504672 1126 1126 1126 1126 0
150 20250318 183900 1224504672 1126 1126 1126 1126 0
151 20250318 183800 1224504672 1126 1126 1126 1126 0
152 20250318 183700 1224504672 1126 1126 1126 1126 18119
153 20250318 183600 1224504672 1126 1126 1126 1126 0
154 20250318 183500 1224504672 1126 1126 1126 1126 0
155 20250318 183400 1224504672 1126 1126 1126 1126 0
156 20250318 183300 1224504672 1126 1126 1126 1126 0
157 20250318 183200 1224504672 1126 1126 1126 1126 0
158 20250318 183100 1224504672 1126 1126 1126 1126 0
159 20250318 183000 1224504672 1126 1126 1126 1126 0
160 20250318 182900 1224504672 1126 1126 1126 1126 0
161 20250318 182800 1224504672 1126 1126 1126 1126 0
162 20250318 182700 1224504672 1126 1126 1126 1126 0
163 20250318 182600 1224504672 1126 1126 1126 1126 0
164 20250318 182500 1224504672 1126 1126 1126 1126 0
165 20250318 182400 1224504672 1126 1126 1126 1126 0
166 20250318 182300 1224504672 1126 1126 1126 1126 0
167 20250318 182200 1224504672 1126 1126 1126 1126 0
168 20250318 182100 1224504672 1126 1126 1126 1126 0
169 20250318 182000 1224504672 1126 1126 1126 1126 0
170 20250318 181900 1224504672 1126 1126 1126 1126 0
171 20250318 181800 1224504672 1126 1126 1126 1126 0
172 20250318 181700 1224504672 1126 1126 1126 1126 0
173 20250318 181600 1224504672 1126 1126 1126 1126 0
174 20250318 181500 1224504672 1126 1126 1126 1126 0
175 20250318 181400 1224504672 1126 1126 1126 1126 0
176 20250318 181300 1224504672 1126 1126 1126 1126 0
177 20250318 181200 1224504672 1126 1126 1126 1126 0
178 20250318 181100 1224504672 1126 1126 1126 1126 0
179 20250318 181000 1224504672 1126 1126 1126 1126 0
180 20250318 180900 1224504672 1126 1126 1126 1126 0
181 20250318 180800 1224504672 1126 1126 1126 1126 0
182 20250318 180700 1224504672 1126 1126 1126 1126 18119
183 20250318 180600 1224504672 1126 1126 1126 1126 0
184 20250318 180500 1224504672 1126 1126 1126 1126 0
185 20250318 180400 1224504672 1126 1126 1126 1126 0
186 20250318 180300 1224504672 1126 1126 1126 1126 0
187 20250318 180200 1224504672 1126 1126 1126 1126 0
188 20250318 180100 1224504672 1126 1126 1126 1126 0
189 20250318 180000 1224504672 1126 1126 1126 1126 0
190 20250318 175900 1224504672 1126 1126 1126 1126 0
191 20250318 175800 1224504672 1126 1126 1126 1126 0
192 20250318 175700 1224504672 1126 1126 1126 1126 0
193 20250318 175600 1224504672 1126 1126 1126 1126 0
194 20250318 175500 1224504672 1126 1126 1126 1126 0
195 20250318 175400 1224504672 1126 1126 1126 1126 0
196 20250318 175300 1224504672 1126 1126 1126 1126 0
197 20250318 175200 1224504672 1126 1126 1126 1126 0
198 20250318 175100 1224504672 1126 1126 1126 1126 0
199 20250318 175000 1224504672 1126 1126 1126 1126 0
200 20250318 174900 1224504672 1126 1126 1126 1126 0
201 20250318 174800 1224504672 1126 1126 1126 1126 0
202 20250318 174700 1224504672 1126 1126 1126 1126 0
203 20250318 174600 1224504672 1126 1126 1126 1126 0
204 20250318 174500 1224504672 1126 1126 1126 1126 0
205 20250318 174400 1224504672 1126 1126 1126 1126 0
206 20250318 174300 1224504672 1126 1126 1126 1126 0
207 20250318 174200 1224504672 1126 1126 1126 1126 0
208 20250318 174100 1224504672 1126 1126 1126 1126 0
209 20250318 174000 1224504672 1126 1126 1126 1126 0
210 20250318 173900 1224504672 1126 1126 1126 1126 0
211 20250318 173800 1224504672 1126 1126 1126 1126 0
212 20250318 173700 1224504672 1126 1126 1126 1126 18119
213 20250318 173600 1224504672 1126 1126 1126 1126 0
214 20250318 173500 1224504672 1126 1126 1126 1126 0
215 20250318 173400 1224504672 1126 1126 1126 1126 0
216 20250318 173300 1224504672 1126 1126 1126 1126 0
217 20250318 173200 1224504672 1126 1126 1126 1126 0
218 20250318 173100 1224504672 1126 1126 1126 1126 0
219 20250318 173000 1224504672 1126 1126 1126 1126 0
220 20250318 172900 1224504672 1126 1126 1126 1126 0
221 20250318 172800 1224504672 1126 1126 1126 1126 0
222 20250318 172700 1224504672 1126 1126 1126 1126 0
223 20250318 172600 1224504672 1126 1126 1126 1126 0
224 20250318 172500 1224504672 1126 1126 1126 1126 0
225 20250318 172400 1224504672 1126 1126 1126 1126 0
226 20250318 172300 1224504672 1126 1126 1126 1126 0
227 20250318 172200 1224504672 1126 1126 1126 1126 0
228 20250318 172100 1224504672 1126 1126 1126 1126 0
229 20250318 172000 1224504672 1126 1126 1126 1126 0
230 20250318 171900 1224504672 1126 1126 1126 1126 0
231 20250318 171800 1224504672 1126 1126 1126 1126 0
232 20250318 171700 1224504672 1126 1126 1126 1126 0
233 20250318 171600 1224504672 1126 1126 1126 1126 0
234 20250318 171500 1224504672 1126 1126 1126 1126 0
235 20250318 171400 1224504672 1126 1126 1126 1126 0
236 20250318 171300 1224504672 1126 1126 1126 1126 0
237 20250318 171200 1224504672 1126 1126 1126 1126 0
238 20250318 171100 1224504672 1126 1126 1126 1126 0
239 20250318 171000 1224504672 1126 1126 1126 1126 0
240 20250318 170900 1224504672 1126 1126 1126 1126 0
241 20250318 170800 1224504672 1126 1126 1126 1126 0
242 20250318 170700 1224504672 1126 1126 1126 1126 18119
243 20250318 170600 1224504672 1126 1126 1126 1126 0
244 20250318 170500 1224504672 1126 1126 1126 1126 0
245 20250318 170400 1224504672 1126 1126 1126 1126 0
246 20250318 170300 1224504672 1126 1126 1126 1126 0
247 20250318 170200 1224504672 1126 1126 1126 1126 0
248 20250318 170100 1224504672 1126 1126 1126 1126 0
249 20250318 170000 1224504672 1126 1126 1126 1126 0
250 20250318 165900 1224504672 1126 1126 1126 1126 0
251 20250318 165800 1224504672 1126 1126 1126 1126 0
252 20250318 165700 1224504672 1126 1126 1126 1126 0
253 20250318 165600 1224504672 1126 1126 1126 1126 0
254 20250318 165500 1224504672 1126 1126 1126 1126 0
255 20250318 165400 1224504672 1126 1126 1126 1126 0
256 20250318 165300 1224504672 1126 1126 1126 1126 0
257 20250318 165200 1224504672 1126 1126 1126 1126 0
258 20250318 165100 1224504672 1126 1126 1126 1126 0
259 20250318 165000 1224504672 1126 1126 1126 1126 0
260 20250318 164900 1224504672 1126 1126 1126 1126 0
261 20250318 164800 1224504672 1126 1126 1126 1126 0
262 20250318 164700 1224504672 1126 1126 1126 1126 0
263 20250318 164600 1224504672 1126 1126 1126 1126 0
264 20250318 164500 1224504672 1126 1126 1126 1126 0
265 20250318 164400 1224504672 1126 1126 1126 1126 0
266 20250318 164300 1224504672 1126 1126 1126 1126 0
267 20250318 164200 1224504672 1126 1126 1126 1126 0
268 20250318 164100 1224504672 1126 1126 1126 1126 0
269 20250318 164000 1224504672 1126 1126 1126 1126 0
270 20250318 163900 1224504672 1126 1126 1126 1126 0
271 20250318 163800 1224504672 1126 1126 1126 1126 0
272 20250318 163700 1224504672 1126 1126 1126 1126 18119
273 20250318 163600 1224504672 1126 1126 1126 1126 0
274 20250318 163500 1224504672 1126 1126 1126 1126 0
275 20250318 163400 1224504672 1126 1126 1126 1126 0
276 20250318 163300 1224504672 1126 1126 1126 1126 0
277 20250318 163200 1224504672 1126 1126 1126 1126 0
278 20250318 163100 1224504672 1126 1126 1126 1126 0
279 20250318 163000 1224504672 1126 1126 1126 1126 0
280 20250318 162900 1224504672 1126 1126 1126 1126 0
281 20250318 162800 1224504672 1126 1126 1126 1126 0
282 20250318 162700 1224504672 1126 1126 1126 1126 0
283 20250318 162600 1224504672 1126 1126 1126 1126 0
284 20250318 162500 1224504672 1126 1126 1126 1126 0
285 20250318 162400 1224504672 1126 1126 1126 1126 0
286 20250318 162300 1224504672 1126 1126 1126 1126 0
287 20250318 162200 1224504672 1126 1126 1126 1126 0
288 20250318 162100 1224504672 1126 1126 1126 1126 0
289 20250318 162000 1224504672 1126 1126 1126 1126 0
290 20250318 161900 1224504672 1126 1126 1126 1126 0
291 20250318 161800 1224504672 1126 1126 1126 1126 0
292 20250318 161700 1224504672 1126 1126 1126 1126 0
293 20250318 161600 1224504672 1126 1126 1126 1126 0
294 20250318 161500 1224504672 1126 1126 1126 1126 0
295 20250318 161400 1224504672 1126 1126 1126 1126 0
296 20250318 161300 1224504672 1126 1126 1126 1126 0
297 20250318 161200 1224504672 1126 1126 1126 1126 0
298 20250318 161100 1224504672 1126 1126 1126 1126 0
299 20250318 161000 1224504672 1126 1126 1126 1126 0
300 20250318 160900 1224504672 1126 1126 1126 1126 0
301 20250318 160800 1224504672 1126 1126 1126 1126 0
302 20250318 160700 1224504672 1126 1126 1126 1126 18119
303 20250318 160600 1224504672 1126 1126 1126 1126 0
304 20250318 160500 1224504672 1126 1126 1126 1126 0
305 20250318 160400 1224504672 1126 1126 1126 1126 0
306 20250318 160300 1224504672 1126 1126 1126 1126 0
307 20250318 160200 1224504672 1126 1126 1126 1126 0
308 20250318 160100 1224504672 1126 1126 1126 1126 0
309 20250318 160000 1224504672 1126 1126 1126 1126 0
310 20250318 155900 1224504672 1126 1126 1126 1126 0
311 20250318 155800 1224504672 1126 1126 1126 1126 0
312 20250318 155700 1224504672 1126 1126 1126 1126 0
313 20250318 155600 1224504672 1126 1126 1126 1126 0
314 20250318 155500 1224504672 1126 1126 1126 1126 0
315 20250318 155400 1224504672 1126 1126 1126 1126 0
316 20250318 155300 1224504672 1126 1126 1126 1126 0
317 20250318 155200 1224504672 1126 1126 1126 1126 0
318 20250318 155100 1224504672 1126 1126 1126 1126 0
319 20250318 155000 1224504672 1126 1126 1126 1126 0
320 20250318 154900 1224504672 1126 1126 1126 1126 0
321 20250318 154800 1224504672 1126 1126 1126 1126 0
322 20250318 154700 1224504672 1126 1126 1126 1126 0
323 20250318 154600 1224504672 1126 1126 1126 1126 0
324 20250318 154500 1224504672 1126 1126 1126 1126 0
325 20250318 154400 1224504672 1126 1126 1126 1126 0
326 20250318 154300 1224504672 1126 1126 1126 1126 0
327 20250318 154200 1224504672 1126 1126 1126 1126 0
328 20250318 154100 1224504672 1126 1126 1126 1126 0
329 20250318 154000 1224504672 1126 1126 1126 1126 0
330 20250318 153900 1224504672 1126 1126 1126 1126 0
331 20250318 153800 1224504672 1126 1126 1126 1126 0
332 20250318 153700 1224504672 1126 1126 1126 1126 18119
333 20250318 153600 1224504672 1126 1126 1126 1126 0
334 20250318 153500 1224504672 1126 1126 1126 1126 0
335 20250318 153400 1224504672 1126 1126 1126 1126 0
336 20250318 153300 1224504672 1126 1126 1126 1126 0
337 20250318 153200 1224504672 1126 1126 1126 1126 0
338 20250318 153100 1224504672 1126 1126 1126 1126 0
339 20250318 153000 1224504672 1126 1126 1126 1126 18119
340 20250318 152900 1204102678 1123 1123 1123 1123 0
341 20250318 152800 1204102678 1123 1123 1123 1123 0
342 20250318 152700 1204102678 1123 1123 1123 1123 0
343 20250318 152600 1204102678 1123 1123 1123 1123 0
344 20250318 152500 1204102678 1123 1123 1123 1123 0
345 20250318 152400 1204102678 1123 1123 1123 1123 0
346 20250318 152300 1204102678 1123 1123 1123 1123 0
347 20250318 152200 1204102678 1123 1123 1123 1123 0
348 20250318 152100 1204102678 1123 1123 1123 1123 0
349 20250318 152000 1204102678 1123 1123 1123 1123 0
350 20250318 151900 1204102678 1123 1118 1125 1118 16505
351 20250318 151800 1185552226 1122 1118 1122 1115 13322
352 20250318 151700 1170645024 1115 1118 1119 1115 1051
353 20250318 151600 1169471830 1118 1119 1119 1118 869
354 20250318 151500 1168500238 1118 1119 1119 1118 24
355 20250318 151400 1168473405 1113 1121 1121 1113 1049
356 20250318 151300 1167304492 1121 1119 1122 1118 7491
357 20250318 151200 1158915812 1119 1120 1122 1119 3641
358 20250318 151100 1154833243 1120 1122 1122 1112 1323
359 20250318 151000 1153351125 1122 1120 1122 1120 8127
360 20250318 150900 1144239896 1120 1117 1120 1116 4658
361 20250318 150800 1139027840 1117 1120 1121 1117 6705
362 20250318 150700 1131528915 1120 1116 1120 1116 1590
363 20250318 150600 1129749035 1116 1115 1116 1115 2141
364 20250318 150500 1127360787 1115 1119 1119 1115 3719
365 20250318 150400 1123211883 1120 1122 1122 1120 3493
366 20250318 150300 1119299703 1122 1123 1123 1122 518
367 20250318 150200 1118718491 1123 1119 1123 1119 7407
368 20250318 150100 1110414789 1119 1119 1119 1116 2086
369 20250318 150000 1108081005 1119 1117 1119 1116 2855
370 20250318 145900 1104888306 1116 1117 1118 1116 1378
371 20250318 145800 1103349312 1116 1115 1116 1111 1473
372 20250318 145700 1101708811 1115 1116 1116 1115 1970
373 20250318 145600 1099512259 1115 1116 1117 1115 171
374 20250318 145500 1099321287 1115 1115 1115 1115 1003
375 20250318 145400 1098202942 1115 1117 1117 1115 4615
376 20250318 145300 1093050120 1117 1117 1117 1109 34
377 20250318 145200 1093012358 1118 1118 1118 1118 563
378 20250318 145100 1092382924 1118 1118 1118 1117 5382
379 20250318 145000 1086365863 1118 1118 1118 1118 4008
380 20250318 144900 1081884919 1119 1116 1119 1116 66
381 20250318 144800 1081811126 1120 1108 1120 1101 26268
382 20250318 144700 1052508010 1108 1118 1118 1107 554
383 20250318 144600 1051892535 1118 1115 1118 1113 1087
384 20250318 144500 1050680780 1115 1116 1116 1103 679
385 20250318 144400 1049925599 1116 1116 1119 1111 637
386 20250318 144300 1049214653 1120 1098 1120 1098 15792
387 20250318 144200 1031623181 1092 1101 1101 1091 16403
388 20250318 144100 1013590776 1112 1104 1112 1100 18380
389 20250318 144000 993367101 1101 1115 1115 1101 4640
390 20250318 143900 988232153 1112 1112 1113 1110 19239
391 20250318 143800 966841251 1112 1116 1116 1112 1041
392 20250318 143700 965683629 1117 1117 1117 1109 1670
393 20250318 143600 963827237 1117 1117 1117 1112 22506
394 20250318 143500 938688447 1117 1110 1117 1110 2902
395 20250318 143400 935455450 1118 1106 1119 1106 18800
396 20250318 143300 914502355 1107 1106 1107 1106 412
397 20250318 143200 914046283 1106 1101 1106 1100 2987
398 20250318 143100 910759255 1106 1105 1107 1100 5101
399 20250318 143000 905144160 1106 1106 1106 1100 621
400 20250318 142900 904458516 1100 1100 1102 1100 9061
401 20250318 142800 894477574 1100 1110 1110 1100 7229
402 20250318 142700 886499394 1110 1111 1116 1107 6324
403 20250318 142600 879484811 1119 1114 1119 1111 1949
404 20250318 142500 877312956 1111 1116 1116 1111 77
405 20250318 142400 877227354 1114 1119 1119 1113 9483
406 20250318 142300 866649901 1119 1117 1119 1115 1730
407 20250318 142200 864717205 1117 1115 1117 1115 1539
408 20250318 142100 863000154 1113 1115 1116 1113 3002
409 20250318 142000 859657581 1116 1118 1118 1110 3038
410 20250318 141900 856282066 1118 1115 1118 1115 1901
411 20250318 141800 854162445 1115 1114 1115 1111 3720
412 20250318 141700 850017181 1115 1116 1116 1111 2060
413 20250318 141600 847722623 1116 1116 1116 1107 11432
414 20250318 141500 835008498 1117 1120 1127 1117 15919
415 20250318 141400 817180557 1126 1123 1127 1117 19485
416 20250318 141300 795281254 1123 1131 1132 1115 48126
417 20250318 141200 741142642 1127 1127 1127 1127 0
418 20250318 141100 741142642 1127 1121 1127 1120 6567
419 20250318 141000 733749903 1127 1120 1127 1120 30756
420 20250318 140900 699154554 1120 1111 1124 1106 37869
421 20250318 140800 656887057 1110 1106 1110 1105 5160
422 20250318 140700 651171156 1106 1110 1111 1105 9535
423 20250318 140600 640599066 1114 1098 1115 1098 41747
424 20250318 140500 594517163 1098 1095 1098 1095 6331
425 20250318 140400 587571256 1097 1094 1097 1094 8161
426 20250318 140300 578638047 1095 1097 1097 1095 1254
427 20250318 140200 577263570 1097 1092 1098 1087 20567
428 20250318 140100 554763854 1092 1086 1092 1086 5840
429 20250318 140000 548407785 1085 1085 1086 1085 2179
430 20250318 135900 546043391 1085 1085 1085 1085 3084
431 20250318 135800 542697251 1083 1082 1083 1078 5825
432 20250318 135700 536405158 1082 1085 1085 1082 342
433 20250318 135600 536035039 1085 1086 1086 1085 2041
434 20250318 135500 533818760 1086 1085 1086 1085 5422
435 20250318 135400 527935784 1085 1085 1085 1085 2481
436 20250318 135300 525243899 1085 1083 1085 1083 1422
437 20250318 135200 523701788 1083 1087 1087 1083 8160
438 20250318 135100 514853121 1087 1088 1088 1087 1600
439 20250318 135000 513112714 1088 1092 1092 1088 3356
440 20250318 134900 509455512 1092 1092 1092 1092 2013
441 20250318 134800 507257316 1090 1093 1093 1090 5192
442 20250318 134700 501584971 1092 1092 1092 1092 6969
443 20250318 134600 493974823 1092 1091 1093 1087 8926
444 20250318 134500 484230432 1091 1089 1092 1089 8703
445 20250318 134400 474738182 1084 1089 1089 1084 2154
446 20250318 134300 472393306 1089 1081 1089 1081 671
447 20250318 134200 471663346 1090 1080 1090 1080 5816
448 20250318 134100 465335841 1080 1085 1090 1080 1365
449 20250318 134000 463860098 1085 1084 1085 1084 989
450 20250318 133900 462787815 1084 1088 1089 1084 6752
451 20250318 133800 455440221 1088 1093 1093 1088 11838
452 20250318 133700 442527716 1093 1085 1093 1084 10252
453 20250318 133600 431358824 1085 1078 1085 1078 6769
454 20250318 133500 424025798 1084 1074 1084 1074 3110
455 20250318 133400 420657291 1074 1084 1084 1074 704
456 20250318 133300 419899302 1077 1071 1089 1071 19967
457 20250318 133200 398357374 1067 1075 1075 1067 23286
458 20250318 133100 373502592 1075 1073 1075 1073 298
459 20250318 133000 373182590 1073 1076 1076 1073 736
460 20250318 132900 372392128 1076 1075 1076 1074 1405
461 20250318 132800 370881819 1075 1075 1075 1075 934
462 20250318 132700 369877769 1075 1074 1075 1073 1339
463 20250318 132600 368440082 1073 1072 1075 1072 9163
464 20250318 132500 358606864 1071 1061 1071 1060 18739
465 20250318 132400 338625235 1060 1059 1060 1059 16118
466 20250318 132300 321540964 1060 1060 1060 1060 550
467 20250318 132200 320957964 1060 1054 1060 1054 15119
468 20250318 132100 304963801 1054 1054 1054 1054 0
469 20250318 132000 304963801 1054 1054 1054 1054 825
470 20250318 131900 304094251 1054 1054 1054 1054 802
471 20250318 131800 303248943 1052 1052 1052 1052 140
472 20250318 131700 303101663 1052 1052 1052 1052 0
473 20250318 131600 303101663 1052 1052 1052 1052 100
474 20250318 131500 302996463 1052 1052 1052 1052 0
475 20250318 131400 302996463 1052 1052 1052 1052 0
476 20250318 131300 302996463 1052 1052 1052 1051 1329
477 20250318 131200 301598576 1052 1052 1052 1052 0
478 20250318 131100 301598576 1052 1052 1052 1052 0
479 20250318 131000 301598576 1052 1052 1052 1052 587
480 20250318 130900 300981052 1052 1052 1052 1052 123
481 20250318 130800 300851656 1051 1051 1051 1051 10
482 20250318 130700 300841146 1051 1053 1053 1051 125
483 20250318 130600 300709571 1053 1053 1053 1053 49
484 20250318 130500 300657974 1053 1051 1053 1051 6
485 20250318 130400 300651666 1053 1053 1053 1053 120
486 20250318 130300 300525306 1050 1054 1054 1050 2346
487 20250318 130200 298061887 1051 1052 1052 1051 84
488 20250318 130100 297973599 1051 1051 1051 1051 0
489 20250318 130000 297973599 1051 1055 1055 1051 1022
490 20250318 125900 296899389 1051 1055 1055 1051 2001
491 20250318 125800 294796334 1055 1055 1056 1055 2459
492 20250318 125700 292201475 1055 1054 1055 1054 1045
493 20250318 125600 291099002 1054 1052 1054 1052 3229
494 20250318 125500 287698686 1052 1050 1052 1050 951
495 20250318 125400 286699279 1049 1049 1049 1049 7688
496 20250318 125300 278634567 1049 1049 1049 1049 206
497 20250318 125200 278418473 1049 1049 1049 1049 10
498 20250318 125100 278407983 1046 1046 1046 1046 600
499 20250318 125000 277780383 1046 1046 1046 1046 3
500 20250318 124900 277777245 1045 1045 1045 1045 0
501 20250318 124800 277777245 1045 1047 1047 1045 14552
502 20250318 124700 262554294 1047 1047 1047 1047 337
503 20250318 124600 262201455 1046 1046 1046 1046 44
504 20250318 124500 262155431 1046 1047 1047 1046 257
505 20250318 124400 261886494 1047 1047 1047 1047 25
506 20250318 124300 261860319 1047 1046 1048 1046 3200
507 20250318 124200 258507182 1039 1039 1039 1039 0
508 20250318 124100 258507182 1039 1039 1039 1039 0
509 20250318 124000 258507182 1039 1046 1046 1039 19403
510 20250318 123900 238343900 1046 1047 1047 1046 68
511 20250318 123800 238272732 1047 1050 1050 1047 618
512 20250318 123700 237625001 1050 1049 1050 1049 5
513 20250318 123600 237619752 1048 1048 1048 1048 487
514 20250318 123500 237109376 1048 1048 1048 1048 115
515 20250318 123400 236988856 1048 1047 1048 1047 19
516 20250318 123300 236968945 1048 1048 1048 1048 190
517 20250318 123200 236769825 1048 1048 1048 1048 80
518 20250318 123100 236685985 1048 1047 1048 1047 722
519 20250318 123000 235929348 1046 1048 1048 1046 284
520 20250318 122900 235631903 1048 1049 1049 1048 242
521 20250318 122800 235378237 1049 1051 1051 1049 904
522 20250318 122700 234429131 1050 1050 1050 1050 1711
523 20250318 122600 232632581 1050 1050 1050 1049 1094
524 20250318 122500 231484386 1050 1048 1050 1048 2163
525 20250318 122400 229214638 1047 1049 1049 1047 989
526 20250318 122300 228178221 1049 1042 1049 1042 12978
527 20250318 122200 214621965 1042 1042 1042 1042 0
528 20250318 122100 214621965 1042 1042 1042 1042 90
529 20250318 122000 214528185 1042 1042 1042 1042 185
530 20250318 121900 214335415 1042 1040 1042 1040 145
531 20250318 121800 214184540 1040 1040 1040 1039 679
532 20250318 121700 213478596 1041 1041 1041 1041 130
533 20250318 121600 213343266 1042 1042 1042 1042 951
534 20250318 121500 212352324 1042 1041 1042 1041 6
535 20250318 121400 212346077 1042 1042 1042 1042 0
536 20250318 121300 212346077 1042 1042 1042 1042 0
537 20250318 121200 212346077 1042 1041 1042 1033 10001
538 20250318 121100 202011717 1042 1042 1042 1042 145
539 20250318 121000 201860627 1041 1041 1042 1041 266
540 20250318 120900 201583459 1040 1040 1040 1040 0
541 20250318 120800 201583459 1040 1040 1041 1040 2372
542 20250318 120700 199114352 1034 1040 1040 1033 13874
543 20250318 120600 184753415 1033 1033 1033 1033 0
544 20250318 120500 184753415 1033 1033 1033 1033 0
545 20250318 120400 184753415 1033 1033 1033 1033 0
546 20250318 120300 184753415 1033 1044 1044 1032 10240
547 20250318 120200 174163684 1044 1044 1044 1044 30
548 20250318 120100 174132364 1042 1042 1042 1042 0
549 20250318 120000 174132364 1042 1044 1044 1042 872
550 20250318 115900 173223717 1043 1043 1043 1043 155
551 20250318 115800 173062052 1045 1045 1045 1045 149
552 20250318 115700 172906347 1046 1044 1046 1044 207
553 20250318 115600 172689833 1044 1042 1045 1042 6632
554 20250318 115500 165762306 1042 1042 1043 1042 931
555 20250318 115400 164792199 1042 1042 1042 1041 2145
556 20250318 115300 162558309 1042 1042 1042 1042 10
557 20250318 115200 162547889 1042 1042 1042 1042 5
558 20250318 115100 162542679 1041 1041 1041 1041 2230
559 20250318 115000 160221249 1035 1035 1035 1035 0
560 20250318 114900 160221249 1035 1035 1035 1035 0
561 20250318 114800 160221249 1035 1035 1035 1035 0
562 20250318 114700 160221249 1035 1039 1039 1035 330
563 20250318 114600 159878966 1039 1039 1039 1039 390
564 20250318 114500 159473756 1039 1039 1039 1039 2
565 20250318 114400 159471678 1038 1038 1038 1038 0
566 20250318 114300 159471678 1038 1038 1038 1038 270
567 20250318 114200 159191418 1039 1038 1039 1038 260
568 20250318 114100 158921282 1039 1038 1039 1038 97
569 20250318 114000 158820593 1038 1039 1039 1038 29
570 20250318 113900 158790476 1038 1039 1039 1038 30
571 20250318 113800 158759321 1038 1038 1038 1038 0
572 20250318 113700 158759321 1038 1038 1038 1038 90
573 20250318 113600 158665901 1039 1039 1039 1039 2
574 20250318 113500 158663823 1038 1044 1044 1034 18072
575 20250318 113400 139957752 1044 1044 1044 1044 0
576 20250318 113300 139957752 1044 1044 1044 1044 0
577 20250318 113200 139957752 1044 1044 1044 1044 0
578 20250318 113100 139957752 1044 1044 1044 1044 0
579 20250318 113000 139957752 1044 1045 1045 1044 139
580 20250318 112900 139812536 1044 1044 1044 1044 361
581 20250318 112800 139435652 1044 1044 1044 1044 190
582 20250318 112700 139237292 1043 1043 1043 1043 153
583 20250318 112600 139077713 1044 1044 1044 1043 321
584 20250318 112500 138742590 1044 1044 1044 1044 0
585 20250318 112400 138742590 1044 1044 1044 1044 1
586 20250318 112300 138741546 1044 1044 1044 1044 0
587 20250318 112200 138741546 1044 1044 1044 1044 3
588 20250318 112100 138738414 1037 1037 1037 1037 0
589 20250318 112000 138738414 1037 1037 1037 1037 0
590 20250318 111900 138738414 1037 1039 1039 1037 962
591 20250318 111800 137740035 1038 1038 1038 1038 0
592 20250318 111700 137740035 1038 1042 1042 1038 1100
593 20250318 111600 136597084 1045 1045 1045 1045 0
594 20250318 111500 136597084 1045 1045 1045 1045 0
595 20250318 111400 136597084 1045 1045 1045 1045 0
596 20250318 111300 136597084 1045 1044 1045 1042 1178
597 20250318 111200 135369569 1044 1044 1044 1044 100
598 20250318 111100 135265169 1044 1042 1044 1042 802
599 20250318 111000 134428081 1042 1044 1044 1042 300
600 20250318 110900 134115081 1044 1044 1044 1044 533
601 20250318 110800 133558629 1044 1044 1044 1044 1
602 20250318 110700 133557585 1044 1044 1045 1044 2141
603 20250318 110600 131321381 1045 1045 1045 1045 339
604 20250318 110500 130967126 1045 1045 1045 1045 1
605 20250318 110400 130966081 1045 1045 1045 1045 0
606 20250318 110300 130966081 1045 1045 1045 1045 0
607 20250318 110200 130966081 1045 1045 1045 1045 600
608 20250318 110100 130339081 1045 1045 1045 1044 30
609 20250318 110000 130307734 1045 1045 1045 1045 137
610 20250318 105900 130164569 1046 1046 1046 1046 0
611 20250318 105800 130164569 1046 1041 1048 1041 3092
612 20250318 105700 126936492 1041 1041 1041 1041 57
613 20250318 105600 126877155 1041 1041 1041 1041 0
614 20250318 105500 126877155 1041 1041 1041 1041 161
615 20250318 105400 126709554 1041 1041 1041 1041 0
616 20250318 105300 126709554 1041 1041 1041 1041 0
617 20250318 105200 126709554 1041 1041 1041 1041 0
618 20250318 105100 126709554 1041 1041 1041 1041 50
619 20250318 105000 126657504 1041 1041 1041 1041 0
620 20250318 104900 126657504 1041 1041 1041 1038 208
621 20250318 104800 126441576 1038 1041 1041 1038 248
622 20250318 104700 126184024 1041 1041 1041 1041 2694
623 20250318 104600 123379570 1041 1038 1041 1038 2043
624 20250318 104500 121254610 1038 1038 1038 1038 0
625 20250318 104400 121254610 1038 1040 1040 1038 30
626 20250318 104300 121223448 1038 1038 1038 1038 2
627 20250318 104200 121221372 1040 1040 1040 1040 10
628 20250318 104100 121210972 1037 1037 1037 1037 0
629 20250318 104000 121210972 1037 1040 1040 1037 225
630 20250318 103900 120977047 1040 1037 1040 1036 63
631 20250318 103800 120911728 1036 1040 1040 1036 119
632 20250318 103700 120788440 1040 1040 1040 1040 0
633 20250318 103600 120788440 1040 1039 1040 1039 76
634 20250318 103500 120709450 1040 1040 1040 1040 9
635 20250318 103400 120700090 1040 1040 1040 1040 2
636 20250318 103300 120698010 1040 1040 1040 1040 2
637 20250318 103200 120695930 1040 1039 1040 1039 6
638 20250318 103100 120689692 1040 1040 1040 1040 10
639 20250318 103000 120679292 1040 1040 1040 1040 28
640 20250318 102900 120650172 1040 1040 1040 1040 12
641 20250318 102800 120637692 1040 1040 1040 1040 0
642 20250318 102700 120637692 1040 1040 1040 1040 20
643 20250318 102600 120616892 1040 1040 1040 1040 25
644 20250318 102500 120590892 1040 1040 1040 1040 29
645 20250318 102400 120560732 1041 1041 1041 1041 0
646 20250318 102300 120560732 1041 1034 1041 1034 111
647 20250318 102200 120445895 1041 1035 1041 1034 3655
648 20250318 102100 116665217 1035 1036 1036 1035 8253
649 20250318 102000 108123142 1035 1040 1040 1035 242
650 20250318 101900 107872007 1040 1040 1040 1040 1342
651 20250318 101800 106476327 1042 1042 1042 1042 355
652 20250318 101700 106106417 1042 1042 1043 1040 550
653 20250318 101600 105533597 1043 1043 1043 1043 1
654 20250318 101500 105532554 1046 1046 1046 1046 100
655 20250318 101400 105427954 1046 1046 1046 1046 0
656 20250318 101300 105427954 1046 1046 1046 1046 4
657 20250318 101200 105423770 1046 1046 1046 1046 78
658 20250318 101100 105342182 1047 1047 1047 1047 1
659 20250318 101000 105341135 1047 1044 1047 1044 1483
660 20250318 100900 103791614 1044 1044 1044 1044 2
661 20250318 100800 103789526 1044 1044 1045 1040 1222
662 20250318 100700 102513691 1043 1042 1045 1042 5312
663 20250318 100600 96970556 1042 1042 1042 1042 2
664 20250318 100500 96968472 1039 1039 1039 1039 500
665 20250318 100400 96448972 1039 1039 1039 1039 1
666 20250318 100300 96447933 1034 1034 1034 1034 635
667 20250318 100200 95791343 1034 1036 1036 1034 1620
668 20250318 100100 94114931 1036 1040 1042 1036 2002
669 20250318 100000 92032853 1040 1036 1040 1036 602
670 20250318 095900 91409173 1036 1036 1036 1036 0
671 20250318 095800 91409173 1036 1036 1036 1036 410
672 20250318 095700 90984413 1040 1040 1040 1040 16
673 20250318 095600 90967773 1036 1036 1036 1036 370
674 20250318 095500 90584453 1036 1037 1037 1036 870
675 20250318 095400 89682812 1037 1037 1037 1037 0
676 20250318 095300 89682812 1037 1037 1037 1037 0
677 20250318 095200 89682812 1037 1037 1037 1037 14
678 20250318 095100 89668294 1042 1042 1042 1042 0
679 20250318 095000 89668294 1042 1042 1042 1042 0
680 20250318 094900 89668294 1042 1042 1042 1042 35
681 20250318 094800 89631824 1042 1042 1042 1041 2197
682 20250318 094700 87342551 1041 1041 1041 1041 491
683 20250318 094600 86831420 1041 1041 1041 1041 0
684 20250318 094500 86831420 1041 1038 1041 1038 4994
685 20250318 094400 81639003 1038 1037 1038 1034 760
686 20250318 094300 80852981 1037 1037 1037 1037 48
687 20250318 094200 80803205 1038 1038 1038 1038 0
688 20250318 094100 80803205 1038 1033 1038 1033 831
689 20250318 094000 79944677 1032 1033 1033 1032 730
690 20250318 093900 79190709 1038 1038 1038 1038 100
691 20250318 093800 79086909 1038 1038 1038 1038 1
692 20250318 093700 79085871 1040 1035 1040 1032 5349
693 20250318 093600 73560672 1034 1033 1034 1033 10
694 20250318 093500 73550337 1032 1032 1032 1032 105
695 20250318 093400 73441977 1032 1032 1032 1032 82
696 20250318 093300 73357353 1036 1033 1036 1032 1149
697 20250318 093200 72170551 1034 1034 1034 1034 508
698 20250318 093100 71645279 1035 1035 1035 1035 0
699 20250318 093000 71645279 1035 1035 1035 1035 0
700 20250318 092900 71645279 1035 1036 1036 1035 1022
701 20250318 092800 70587009 1044 1044 1044 1044 1
702 20250318 092700 70585965 1035 1035 1035 1035 0
703 20250318 092600 70585965 1035 1035 1035 1035 0
704 20250318 092500 70585965 1035 1035 1035 1035 0
705 20250318 092400 70585965 1035 1045 1045 1034 788
706 20250318 092300 69770775 1035 1035 1036 1035 4099
707 20250318 092200 65524975 1033 1035 1035 1033 324
708 20250318 092100 65190235 1033 1033 1033 1033 0
709 20250318 092000 65190235 1033 1034 1034 1033 56
710 20250318 091900 65132386 1035 1035 1035 1035 0
711 20250318 091800 65132386 1035 1035 1035 1035 251
712 20250318 091700 64872601 1033 1033 1033 1033 1
713 20250318 091600 64871568 1033 1033 1033 1033 273
714 20250318 091500 64589559 1033 1033 1033 1033 10
715 20250318 091400 64579229 1029 1030 1033 1029 21868
716 20250318 091300 42072089 1029 1027 1029 1027 1257
717 20250318 091200 40779900 1026 1027 1027 1026 1000
718 20250318 091100 39753700 1026 1026 1026 1026 1000
719 20250318 091000 38727700 1029 1036 1036 1029 10675
720 20250318 090900 27734177 1032 1027 1036 1027 4816
721 20250318 090800 22760090 1021 1025 1025 1021 2500
722 20250318 090700 20204087 1024 1024 1026 1024 2180
723 20250318 090600 17968497 1024 1024 1024 1024 3493
724 20250318 090500 14391665 1026 1030 1030 1024 6515
725 20250318 090400 7706532 1030 1027 1030 1027 658
726 20250318 090300 7028912 1031 1027 1031 1027 1376
727 20250318 090200 5611488 1031 1027 1031 1027 628
728 20250318 090100 4966076 1031 1031 1031 1031 118
729 20250318 090000 4844418 1031 1025 1031 1025 4726