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

657
075130/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,657 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,195500,694045897,2550,2550,2550,2550,3255
20250318,195400,694045897,2550,2550,2550,2550,0
20250318,195300,694045897,2550,2550,2550,2550,0
20250318,195200,694045897,2550,2550,2550,2550,0
20250318,195100,694045897,2550,2550,2550,2550,0
20250318,195000,694045897,2550,2550,2550,2550,0
20250318,194900,694045897,2550,2550,2550,2550,0
20250318,194800,694045897,2550,2550,2550,2550,0
20250318,194700,694045897,2550,2550,2550,2550,0
20250318,194600,694045897,2550,2550,2550,2550,0
20250318,194500,694045897,2550,2550,2550,2550,0
20250318,194400,694045897,2550,2550,2550,2550,0
20250318,194300,694045897,2550,2550,2550,2550,0
20250318,194200,694045897,2550,2550,2550,2550,0
20250318,194100,694045897,2550,2550,2550,2550,0
20250318,194000,694045897,2550,2550,2550,2550,0
20250318,193900,694045897,2550,2550,2550,2550,0
20250318,193800,694045897,2550,2550,2550,2550,0
20250318,193700,694045897,2550,2550,2550,2550,0
20250318,193600,694045897,2550,2550,2550,2550,0
20250318,193500,694045897,2550,2550,2550,2550,0
20250318,193400,694045897,2550,2550,2550,2550,0
20250318,193300,694045897,2550,2550,2550,2550,0
20250318,193200,694045897,2550,2550,2550,2550,0
20250318,193100,694045897,2550,2550,2550,2550,0
20250318,193000,694045897,2550,2550,2550,2550,0
20250318,192900,694045897,2550,2550,2550,2550,0
20250318,192800,694045897,2550,2550,2550,2550,0
20250318,192700,694045897,2550,2550,2550,2550,0
20250318,192600,694045897,2550,2550,2550,2550,0
20250318,192500,694045897,2550,2550,2550,2550,3255
20250318,192400,694045897,2550,2550,2550,2550,0
20250318,192300,694045897,2550,2550,2550,2550,0
20250318,192200,694045897,2550,2550,2550,2550,0
20250318,192100,694045897,2550,2550,2550,2550,0
20250318,192000,694045897,2550,2550,2550,2550,0
20250318,191900,694045897,2550,2550,2550,2550,0
20250318,191800,694045897,2550,2550,2550,2550,0
20250318,191700,694045897,2550,2550,2550,2550,0
20250318,191600,694045897,2550,2550,2550,2550,0
20250318,191500,694045897,2550,2550,2550,2550,0
20250318,191400,694045897,2550,2550,2550,2550,0
20250318,191300,694045897,2550,2550,2550,2550,0
20250318,191200,694045897,2550,2550,2550,2550,0
20250318,191100,694045897,2550,2550,2550,2550,0
20250318,191000,694045897,2550,2550,2550,2550,0
20250318,190900,694045897,2550,2550,2550,2550,0
20250318,190800,694045897,2550,2550,2550,2550,0
20250318,190700,694045897,2550,2550,2550,2550,0
20250318,190600,694045897,2550,2550,2550,2550,0
20250318,190500,694045897,2550,2550,2550,2550,0
20250318,190400,694045897,2550,2550,2550,2550,0
20250318,190300,694045897,2550,2550,2550,2550,0
20250318,190200,694045897,2550,2550,2550,2550,0
20250318,190100,694045897,2550,2550,2550,2550,0
20250318,190000,694045897,2550,2550,2550,2550,0
20250318,185900,694045897,2550,2550,2550,2550,0
20250318,185800,694045897,2550,2550,2550,2550,0
20250318,185700,694045897,2550,2550,2550,2550,0
20250318,185600,694045897,2550,2550,2550,2550,0
20250318,185500,694045897,2550,2550,2550,2550,3255
20250318,185400,694045897,2550,2550,2550,2550,0
20250318,185300,694045897,2550,2550,2550,2550,0
20250318,185200,694045897,2550,2550,2550,2550,0
20250318,185100,694045897,2550,2550,2550,2550,0
20250318,185000,694045897,2550,2550,2550,2550,0
20250318,184900,694045897,2550,2550,2550,2550,0
20250318,184800,694045897,2550,2550,2550,2550,0
20250318,184700,694045897,2550,2550,2550,2550,0
20250318,184600,694045897,2550,2550,2550,2550,0
20250318,184500,694045897,2550,2550,2550,2550,0
20250318,184400,694045897,2550,2550,2550,2550,0
20250318,184300,694045897,2550,2550,2550,2550,0
20250318,184200,694045897,2550,2550,2550,2550,0
20250318,184100,694045897,2550,2550,2550,2550,0
20250318,184000,694045897,2550,2550,2550,2550,0
20250318,183900,694045897,2550,2550,2550,2550,0
20250318,183800,694045897,2550,2550,2550,2550,0
20250318,183700,694045897,2550,2550,2550,2550,0
20250318,183600,694045897,2550,2550,2550,2550,0
20250318,183500,694045897,2550,2550,2550,2550,0
20250318,183400,694045897,2550,2550,2550,2550,0
20250318,183300,694045897,2550,2550,2550,2550,0
20250318,183200,694045897,2550,2550,2550,2550,0
20250318,183100,694045897,2550,2550,2550,2550,0
20250318,183000,694045897,2550,2550,2550,2550,0
20250318,182900,694045897,2550,2550,2550,2550,0
20250318,182800,694045897,2550,2550,2550,2550,0
20250318,182700,694045897,2550,2550,2550,2550,0
20250318,182600,694045897,2550,2550,2550,2550,0
20250318,182500,694045897,2550,2550,2550,2550,3255
20250318,182400,694045897,2550,2550,2550,2550,0
20250318,182300,694045897,2550,2550,2550,2550,0
20250318,182200,694045897,2550,2550,2550,2550,0
20250318,182100,694045897,2550,2550,2550,2550,0
20250318,182000,694045897,2550,2550,2550,2550,0
20250318,181900,694045897,2550,2550,2550,2550,0
20250318,181800,694045897,2550,2550,2550,2550,0
20250318,181700,694045897,2550,2550,2550,2550,0
20250318,181600,694045897,2550,2550,2550,2550,0
20250318,181500,694045897,2550,2550,2550,2550,0
20250318,181400,694045897,2550,2550,2550,2550,0
20250318,181300,694045897,2550,2550,2550,2550,0
20250318,181200,694045897,2550,2550,2550,2550,0
20250318,181100,694045897,2550,2550,2550,2550,0
20250318,181000,694045897,2550,2550,2550,2550,0
20250318,180900,694045897,2550,2550,2550,2550,0
20250318,180800,694045897,2550,2550,2550,2550,0
20250318,180700,694045897,2550,2550,2550,2550,0
20250318,180600,694045897,2550,2550,2550,2550,0
20250318,180500,694045897,2550,2550,2550,2550,0
20250318,180400,694045897,2550,2550,2550,2550,0
20250318,180300,694045897,2550,2550,2550,2550,0
20250318,180200,694045897,2550,2550,2550,2550,0
20250318,180100,694045897,2550,2550,2550,2550,0
20250318,180000,694045897,2550,2550,2550,2550,0
20250318,175900,694045897,2550,2550,2550,2550,0
20250318,175800,694045897,2550,2550,2550,2550,0
20250318,175700,694045897,2550,2550,2550,2550,0
20250318,175600,694045897,2550,2550,2550,2550,0
20250318,175500,694045897,2550,2550,2550,2550,3255
20250318,175400,694045897,2550,2550,2550,2550,0
20250318,175300,694045897,2550,2550,2550,2550,0
20250318,175200,694045897,2550,2550,2550,2550,0
20250318,175100,694045897,2550,2550,2550,2550,0
20250318,175000,694045897,2550,2550,2550,2550,0
20250318,174900,694045897,2550,2550,2550,2550,0
20250318,174800,694045897,2550,2550,2550,2550,0
20250318,174700,694045897,2550,2550,2550,2550,0
20250318,174600,694045897,2550,2550,2550,2550,0
20250318,174500,694045897,2550,2550,2550,2550,0
20250318,174400,694045897,2550,2550,2550,2550,0
20250318,174300,694045897,2550,2550,2550,2550,0
20250318,174200,694045897,2550,2550,2550,2550,0
20250318,174100,694045897,2550,2550,2550,2550,0
20250318,174000,694045897,2550,2550,2550,2550,0
20250318,173900,694045897,2550,2550,2550,2550,0
20250318,173800,694045897,2550,2550,2550,2550,0
20250318,173700,694045897,2550,2550,2550,2550,0
20250318,173600,694045897,2550,2550,2550,2550,0
20250318,173500,694045897,2550,2550,2550,2550,0
20250318,173400,694045897,2550,2550,2550,2550,0
20250318,173300,694045897,2550,2550,2550,2550,0
20250318,173200,694045897,2550,2550,2550,2550,0
20250318,173100,694045897,2550,2550,2550,2550,0
20250318,173000,694045897,2550,2550,2550,2550,0
20250318,172900,694045897,2550,2550,2550,2550,0
20250318,172800,694045897,2550,2550,2550,2550,0
20250318,172700,694045897,2550,2550,2550,2550,0
20250318,172600,694045897,2550,2550,2550,2550,0
20250318,172500,694045897,2550,2550,2550,2550,3255
20250318,172400,694045897,2550,2550,2550,2550,0
20250318,172300,694045897,2550,2550,2550,2550,0
20250318,172200,694045897,2550,2550,2550,2550,0
20250318,172100,694045897,2550,2550,2550,2550,0
20250318,172000,694045897,2550,2550,2550,2550,0
20250318,171900,694045897,2550,2550,2550,2550,0
20250318,171800,694045897,2550,2550,2550,2550,0
20250318,171700,694045897,2550,2550,2550,2550,0
20250318,171600,694045897,2550,2550,2550,2550,0
20250318,171500,694045897,2550,2550,2550,2550,0
20250318,171400,694045897,2550,2550,2550,2550,0
20250318,171300,694045897,2550,2550,2550,2550,0
20250318,171200,694045897,2550,2550,2550,2550,0
20250318,171100,694045897,2550,2550,2550,2550,0
20250318,171000,694045897,2550,2550,2550,2550,0
20250318,170900,694045897,2550,2550,2550,2550,0
20250318,170800,694045897,2550,2550,2550,2550,0
20250318,170700,694045897,2550,2550,2550,2550,0
20250318,170600,694045897,2550,2550,2550,2550,0
20250318,170500,694045897,2550,2550,2550,2550,0
20250318,170400,694045897,2550,2550,2550,2550,0
20250318,170300,694045897,2550,2550,2550,2550,0
20250318,170200,694045897,2550,2550,2550,2550,0
20250318,170100,694045897,2550,2550,2550,2550,0
20250318,170000,694045897,2550,2550,2550,2550,0
20250318,165900,694045897,2550,2550,2550,2550,0
20250318,165800,694045897,2550,2550,2550,2550,0
20250318,165700,694045897,2550,2550,2550,2550,0
20250318,165600,694045897,2550,2550,2550,2550,0
20250318,165500,694045897,2550,2550,2550,2550,3255
20250318,165400,694045897,2550,2550,2550,2550,0
20250318,165300,694045897,2550,2550,2550,2550,0
20250318,165200,694045897,2550,2550,2550,2550,0
20250318,165100,694045897,2550,2550,2550,2550,0
20250318,165000,694045897,2550,2550,2550,2550,0
20250318,164900,694045897,2550,2550,2550,2550,0
20250318,164800,694045897,2550,2550,2550,2550,0
20250318,164700,694045897,2550,2550,2550,2550,0
20250318,164600,694045897,2550,2550,2550,2550,0
20250318,164500,694045897,2550,2550,2550,2550,0
20250318,164400,694045897,2550,2550,2550,2550,0
20250318,164300,694045897,2550,2550,2550,2550,0
20250318,164200,694045897,2550,2550,2550,2550,0
20250318,164100,694045897,2550,2550,2550,2550,0
20250318,164000,694045897,2550,2550,2550,2550,0
20250318,163900,694045897,2550,2550,2550,2550,0
20250318,163800,694045897,2550,2550,2550,2550,0
20250318,163700,694045897,2550,2550,2550,2550,0
20250318,163600,694045897,2550,2550,2550,2550,0
20250318,163500,694045897,2550,2550,2550,2550,0
20250318,163400,694045897,2550,2550,2550,2550,0
20250318,163300,694045897,2550,2550,2550,2550,0
20250318,163200,694045897,2550,2550,2550,2550,0
20250318,163100,694045897,2550,2550,2550,2550,0
20250318,163000,694045897,2550,2550,2550,2550,0
20250318,162900,694045897,2550,2550,2550,2550,0
20250318,162800,694045897,2550,2550,2550,2550,0
20250318,162700,694045897,2550,2550,2550,2550,0
20250318,162600,694045897,2550,2550,2550,2550,0
20250318,162500,694045897,2550,2550,2550,2550,3255
20250318,162400,694045897,2550,2550,2550,2550,0
20250318,162300,694045897,2550,2550,2550,2550,0
20250318,162200,694045897,2550,2550,2550,2550,0
20250318,162100,694045897,2550,2550,2550,2550,0
20250318,162000,694045897,2550,2550,2550,2550,0
20250318,161900,694045897,2550,2550,2550,2550,0
20250318,161800,694045897,2550,2550,2550,2550,0
20250318,161700,694045897,2550,2550,2550,2550,0
20250318,161600,694045897,2550,2550,2550,2550,0
20250318,161500,694045897,2550,2550,2550,2550,0
20250318,161400,694045897,2550,2550,2550,2550,0
20250318,161300,694045897,2550,2550,2550,2550,0
20250318,161200,694045897,2550,2550,2550,2550,0
20250318,161100,694045897,2550,2550,2550,2550,0
20250318,161000,694045897,2550,2550,2550,2550,0
20250318,160900,694045897,2550,2550,2550,2550,0
20250318,160800,694045897,2550,2550,2550,2550,0
20250318,160700,694045897,2550,2550,2550,2550,0
20250318,160600,694045897,2550,2550,2550,2550,0
20250318,160500,694045897,2550,2550,2550,2550,0
20250318,160400,694045897,2550,2550,2550,2550,0
20250318,160300,694045897,2550,2550,2550,2550,0
20250318,160200,694045897,2550,2550,2550,2550,0
20250318,160100,694045897,2550,2550,2550,2550,0
20250318,160000,694045897,2550,2550,2550,2550,0
20250318,155900,694045897,2550,2550,2550,2550,0
20250318,155800,694045897,2550,2550,2550,2550,0
20250318,155700,694045897,2550,2550,2550,2550,0
20250318,155600,694045897,2550,2550,2550,2550,0
20250318,155500,694045897,2550,2550,2550,2550,3255
20250318,155400,694045897,2550,2550,2550,2550,0
20250318,155300,694045897,2550,2550,2550,2550,0
20250318,155200,694045897,2550,2550,2550,2550,0
20250318,155100,694045897,2550,2550,2550,2550,0
20250318,155000,694045897,2550,2550,2550,2550,0
20250318,154900,694045897,2550,2550,2550,2550,0
20250318,154800,694045897,2550,2550,2550,2550,0
20250318,154700,694045897,2550,2550,2550,2550,0
20250318,154600,694045897,2550,2550,2550,2550,0
20250318,154500,694045897,2550,2550,2550,2550,0
20250318,154400,694045897,2550,2550,2550,2550,0
20250318,154300,694045897,2550,2550,2550,2550,0
20250318,154200,694045897,2550,2550,2550,2550,0
20250318,154100,694045897,2550,2550,2550,2550,0
20250318,154000,694045897,2550,2550,2550,2550,0
20250318,153900,694045897,2550,2550,2550,2550,0
20250318,153800,694045897,2550,2550,2550,2550,0
20250318,153700,694045897,2550,2550,2550,2550,0
20250318,153600,694045897,2550,2550,2550,2550,0
20250318,153500,694045897,2550,2550,2550,2550,0
20250318,153400,694045897,2550,2550,2550,2550,0
20250318,153300,694045897,2550,2550,2550,2550,0
20250318,153200,694045897,2550,2550,2550,2550,0
20250318,153100,694045897,2550,2550,2550,2550,0
20250318,153000,694045897,2550,2550,2550,2550,3255
20250318,152900,685745647,2550,2550,2550,2550,0
20250318,152800,685745647,2550,2550,2550,2550,0
20250318,152700,685745647,2550,2550,2550,2550,0
20250318,152600,685745647,2550,2550,2550,2550,0
20250318,152500,685745647,2550,2550,2550,2550,0
20250318,152400,685745647,2550,2550,2550,2550,0
20250318,152300,685745647,2550,2550,2550,2550,0
20250318,152200,685745647,2550,2550,2550,2550,0
20250318,152100,685745647,2550,2550,2550,2550,0
20250318,152000,685745647,2550,2550,2550,2550,0
20250318,151900,685745647,2550,2550,2550,2550,0
20250318,151800,685745647,2550,2550,2550,2550,0
20250318,151700,685745647,2550,2540,2550,2535,4079
20250318,151600,675394832,2545,2545,2545,2540,369
20250318,151500,674456672,2540,2550,2550,2540,1304
20250318,151400,671141577,2555,2555,2555,2555,74
20250318,151300,670952507,2545,2545,2545,2545,139
20250318,151200,670598752,2550,2545,2550,2545,3
20250318,151100,670591112,2535,2545,2545,2535,5664
20250318,151000,656223962,2540,2550,2550,2540,2047
20250318,150900,651020832,2550,2555,2555,2550,207
20250318,150800,650492732,2555,2555,2555,2555,20
20250318,150700,650441632,2555,2555,2555,2555,10
20250318,150600,650416082,2555,2550,2555,2550,420
20250318,150500,649344982,2550,2550,2550,2550,2
20250318,150400,649339882,2555,2555,2555,2555,40
20250318,150300,649237682,2565,2565,2565,2565,0
20250318,150200,649237682,2565,2555,2565,2555,1520
20250318,150100,645353882,2565,2565,2565,2565,0
20250318,150000,645353882,2565,2565,2565,2565,1
20250318,145900,645351317,2550,2550,2550,2550,171
20250318,145800,644915267,2555,2560,2560,2555,102
20250318,145700,644654157,2560,2560,2560,2560,50
20250318,145600,644526157,2560,2560,2560,2560,194
20250318,145500,644029517,2560,2560,2560,2560,0
20250318,145400,644029517,2560,2545,2560,2545,2
20250318,145300,644024412,2550,2550,2550,2550,595
20250318,145200,642507162,2550,2550,2550,2550,0
20250318,145100,642507162,2550,2550,2550,2550,1
20250318,145000,642504612,2560,2560,2560,2560,0
20250318,144900,642504612,2560,2560,2560,2560,0
20250318,144800,642504612,2560,2560,2560,2560,0
20250318,144700,642504612,2560,2560,2560,2560,10
20250318,144600,642479012,2555,2555,2555,2555,50
20250318,144500,642351262,2550,2550,2550,2550,0
20250318,144400,642351262,2550,2550,2550,2550,155
20250318,144300,641956012,2550,2550,2550,2550,0
20250318,144200,641956012,2550,2550,2550,2550,0
20250318,144100,641956012,2550,2550,2550,2550,30
20250318,144000,641879512,2555,2555,2555,2555,0
20250318,143900,641879512,2555,2555,2555,2555,0
20250318,143800,641879512,2555,2555,2555,2555,52
20250318,143700,641746652,2550,2550,2550,2550,521
20250318,143600,640418102,2550,2550,2550,2550,145
20250318,143500,640048352,2550,2550,2550,2550,196
20250318,143400,639548552,2545,2545,2545,2545,0
20250318,143300,639548552,2545,2545,2550,2545,37
20250318,143200,639454337,2550,2550,2550,2550,0
20250318,143100,639454337,2550,2550,2550,2550,0
20250318,143000,639454337,2550,2545,2550,2545,225
20250318,142900,638881662,2540,2540,2540,2540,0
20250318,142800,638881662,2540,2540,2540,2540,0
20250318,142700,638881662,2540,2540,2540,2540,0
20250318,142600,638881662,2540,2540,2540,2540,0
20250318,142500,638881662,2540,2540,2540,2540,11
20250318,142400,638853722,2540,2540,2540,2540,0
20250318,142300,638853722,2540,2540,2540,2540,0
20250318,142200,638853722,2540,2545,2545,2540,5877
20250318,142100,623915092,2550,2550,2550,2550,20
20250318,142000,623864092,2545,2545,2545,2545,0
20250318,141900,623864092,2545,2545,2545,2545,385
20250318,141800,622884267,2545,2545,2545,2545,962
20250318,141700,620435977,2545,2545,2545,2545,0
20250318,141600,620435977,2545,2545,2545,2545,0
20250318,141500,620435977,2545,2545,2545,2545,0
20250318,141400,620435977,2545,2545,2545,2545,19
20250318,141300,620387622,2545,2545,2545,2545,26
20250318,141200,620321452,2545,2545,2545,2545,0
20250318,141100,620321452,2545,2545,2545,2545,1444
20250318,141000,616646472,2550,2550,2550,2550,4
20250318,140900,616636272,2545,2545,2545,2545,22
20250318,140800,616580282,2550,2550,2550,2550,1115
20250318,140700,613737032,2550,2550,2550,2550,0
20250318,140600,613737032,2550,2550,2550,2550,203
20250318,140500,613219382,2555,2555,2555,2555,0
20250318,140400,613219382,2555,2555,2555,2555,0
20250318,140300,613219382,2555,2555,2555,2555,0
20250318,140200,613219382,2555,2555,2555,2555,14
20250318,140100,613183612,2555,2555,2555,2555,23
20250318,140000,613124847,2550,2550,2550,2550,164
20250318,135900,612706647,2550,2550,2550,2550,0
20250318,135800,612706647,2550,2550,2550,2550,0
20250318,135700,612706647,2550,2550,2550,2550,11
20250318,135600,612678597,2555,2555,2555,2555,0
20250318,135500,612678597,2555,2555,2555,2555,0
20250318,135400,612678597,2555,2555,2555,2555,1608
20250318,135300,608570157,2555,2555,2555,2555,0
20250318,135200,608570157,2555,2555,2555,2555,0
20250318,135100,608570157,2555,2555,2555,2555,0
20250318,135000,608570157,2555,2565,2565,2555,93
20250318,134900,608331622,2565,2565,2565,2565,0
20250318,134800,608331622,2565,2560,2565,2545,1906
20250318,134700,603460617,2560,2560,2560,2560,7
20250318,134600,603442697,2560,2560,2560,2560,0
20250318,134500,603442697,2560,2560,2560,2560,0
20250318,134400,603442697,2560,2560,2560,2560,0
20250318,134300,603442697,2560,2560,2560,2560,0
20250318,134200,603442697,2560,2555,2560,2555,90
20250318,134100,603212697,2550,2550,2550,2550,0
20250318,134000,603212697,2550,2550,2550,2550,0
20250318,133900,603212697,2550,2550,2550,2550,0
20250318,133800,603212697,2550,2550,2550,2550,2322
20250318,133700,597291597,2550,2550,2550,2550,500
20250318,133600,596016597,2545,2545,2545,2545,174
20250318,133500,595573767,2550,2550,2550,2550,0
20250318,133400,595573767,2550,2550,2550,2550,676
20250318,133300,593849967,2550,2550,2550,2550,0
20250318,133200,593849967,2550,2550,2550,2550,0
20250318,133100,593849967,2550,2550,2550,2550,0
20250318,133000,593849967,2550,2550,2550,2550,0
20250318,132900,593849967,2550,2550,2550,2550,569
20250318,132800,592399017,2550,2552,2552,2550,1207
20250318,132700,589321107,2550,2550,2550,2550,0
20250318,132600,589321107,2550,2550,2550,2550,0
20250318,132500,589321107,2550,2550,2550,2550,123
20250318,132400,589007457,2550,2550,2550,2550,1
20250318,132300,589004907,2540,2540,2540,2540,0
20250318,132200,589004907,2540,2540,2540,2540,0
20250318,132100,589004907,2540,2540,2540,2540,0
20250318,132000,589004907,2540,2540,2540,2540,0
20250318,131900,589004907,2540,2540,2540,2540,0
20250318,131800,589004907,2540,2540,2540,2540,492
20250318,131700,587755227,2545,2545,2545,2545,126
20250318,131600,587434557,2550,2550,2550,2550,0
20250318,131500,587434557,2550,2550,2550,2550,15
20250318,131400,587396307,2550,2550,2550,2550,23
20250318,131300,587337657,2550,2555,2555,2550,11
20250318,131200,587309592,2550,2550,2550,2550,1
20250318,131100,587307042,2545,2545,2545,2545,0
20250318,131000,587307042,2545,2545,2545,2545,0
20250318,130900,587307042,2545,2545,2545,2545,0
20250318,130800,587307042,2545,2545,2545,2545,50
20250318,130700,587179792,2545,2545,2545,2545,50
20250318,130600,587052542,2560,2560,2560,2560,0
20250318,130500,587052542,2560,2560,2560,2560,0
20250318,130400,587052542,2560,2560,2560,2560,1
20250318,130300,587049982,2540,2540,2540,2540,0
20250318,130200,587049982,2540,2540,2540,2540,2170
20250318,130100,581538182,2540,2545,2550,2540,1851
20250318,130000,576827532,2550,2555,2555,2550,353
20250318,125900,575927267,2555,2555,2555,2555,75
20250318,125800,575735642,2555,2555,2555,2555,0
20250318,125700,575735642,2555,2555,2555,2555,0
20250318,125600,575735642,2555,2555,2555,2555,0
20250318,125500,575735642,2555,2555,2555,2555,6
20250318,125400,575720312,2565,2565,2565,2565,0
20250318,125300,575720312,2565,2565,2565,2565,0
20250318,125200,575720312,2565,2565,2565,2565,38
20250318,125100,575622842,2565,2565,2565,2565,0
20250318,125000,575622842,2565,2565,2565,2565,0
20250318,124900,575622842,2565,2565,2565,2565,0
20250318,124800,575622842,2565,2565,2565,2565,0
20250318,124700,575622842,2565,2565,2565,2565,0
20250318,124600,575622842,2565,2565,2565,2565,0
20250318,124500,575622842,2565,2565,2565,2565,10
20250318,124400,575597192,2550,2550,2550,2550,15
20250318,124300,575558942,2550,2550,2550,2550,0
20250318,124200,575558942,2550,2550,2550,2550,0
20250318,124100,575558942,2550,2550,2550,2550,1
20250318,124000,575556392,2565,2565,2565,2565,0
20250318,123900,575556392,2565,2565,2565,2565,1
20250318,123800,575553827,2565,2560,2565,2560,328
20250318,123700,574714097,2545,2545,2545,2545,0
20250318,123600,574714097,2545,2545,2545,2545,325
20250318,123500,573886972,2545,2545,2545,2545,0
20250318,123400,573886972,2545,2545,2545,2545,1005
20250318,123300,571329247,2550,2550,2550,2550,0
20250318,123200,571329247,2550,2550,2550,2550,755
20250318,123100,569403997,2555,2555,2555,2555,0
20250318,123000,569403997,2555,2555,2555,2555,0
20250318,122900,569403997,2555,2555,2555,2555,64
20250318,122800,569240477,2555,2555,2555,2555,0
20250318,122700,569240477,2555,2555,2555,2555,10
20250318,122600,569214927,2555,2555,2555,2555,0
20250318,122500,569214927,2555,2565,2565,2555,2
20250318,122400,569209807,2550,2555,2555,2550,144
20250318,122300,568842547,2550,2550,2550,2550,0
20250318,122200,568842547,2550,2550,2550,2550,0
20250318,122100,568842547,2550,2555,2555,2550,100
20250318,122000,568587322,2565,2565,2565,2565,0
20250318,121900,568587322,2565,2565,2565,2565,25
20250318,121800,568523197,2565,2565,2565,2565,9
20250318,121700,568500112,2565,2565,2565,2565,0
20250318,121600,568500112,2565,2565,2565,2565,0
20250318,121500,568500112,2565,2565,2565,2565,0
20250318,121400,568500112,2565,2565,2565,2565,100
20250318,121300,568243612,2555,2555,2555,2555,50
20250318,121200,568115862,2555,2555,2555,2555,4
20250318,121100,568105642,2550,2550,2550,2550,0
20250318,121000,568105642,2550,2550,2550,2550,0
20250318,120900,568105642,2550,2550,2550,2550,4
20250318,120800,568095442,2560,2560,2560,2560,6
20250318,120700,568080082,2550,2550,2550,2550,0
20250318,120600,568080082,2550,2560,2560,2550,100
20250318,120500,567824582,2560,2555,2560,2555,1473
20250318,120400,564053847,2550,2550,2550,2550,0
20250318,120300,564053847,2550,2555,2555,2550,5
20250318,120200,564041092,2545,2545,2545,2545,0
20250318,120100,564041092,2545,2550,2550,2545,1401
20250318,120000,560470392,2550,2550,2550,2550,0
20250318,115900,560470392,2550,2550,2550,2550,0
20250318,115800,560470392,2550,2550,2550,2550,441
20250318,115700,559345842,2550,2550,2550,2550,556
20250318,115600,557928042,2555,2555,2555,2555,3
20250318,115500,557920377,2560,2560,2560,2560,0
20250318,115400,557920377,2560,2560,2560,2560,0
20250318,115300,557920377,2560,2560,2560,2560,0
20250318,115200,557920377,2560,2560,2560,2560,0
20250318,115100,557920377,2560,2560,2560,2560,0
20250318,115000,557920377,2560,2560,2560,2560,131
20250318,114900,557585017,2555,2565,2580,2555,535
20250318,114800,556208957,2560,2560,2560,2560,1060
20250318,114700,553495357,2565,2565,2565,2565,2
20250318,114600,553490227,2565,2545,2565,2545,63
20250318,114500,553329812,2545,2555,2555,2545,3851
20250318,114400,543506087,2555,2555,2555,2555,21
20250318,114300,543452432,2555,2555,2555,2555,0
20250318,114200,543452432,2555,2555,2555,2555,371
20250318,114100,542504527,2555,2555,2555,2555,0
20250318,114000,542504527,2555,2555,2555,2555,1
20250318,113900,542501972,2565,2555,2565,2555,74
20250318,113800,542312892,2555,2555,2555,2555,20
20250318,113700,542261792,2560,2560,2560,2560,0
20250318,113600,542261792,2560,2560,2560,2560,0
20250318,113500,542261792,2560,2560,2560,2560,2145
20250318,113400,536770592,2560,2560,2560,2560,10
20250318,113300,536744992,2565,2560,2565,2560,15
20250318,113200,536706567,2570,2570,2570,2570,0
20250318,113100,536706567,2570,2570,2570,2570,1
20250318,113000,536703997,2565,2575,2575,2565,202
20250318,112900,536185737,2580,2580,2580,2580,0
20250318,112800,536185737,2580,2580,2580,2580,0
20250318,112700,536185737,2580,2580,2580,2580,0
20250318,112600,536185737,2580,2580,2580,2580,0
20250318,112500,536185737,2580,2580,2580,2580,0
20250318,112400,536185737,2580,2580,2580,2580,0
20250318,112300,536185737,2580,2580,2580,2580,0
20250318,112200,536185737,2580,2580,2580,2580,0
20250318,112100,536185737,2580,2580,2580,2580,1
20250318,112000,536183157,2565,2565,2565,2565,0
20250318,111900,536183157,2565,2565,2565,2565,0
20250318,111800,536183157,2565,2565,2565,2565,0
20250318,111700,536183157,2565,2565,2565,2565,177
20250318,111600,535729152,2580,2580,2580,2580,0
20250318,111500,535729152,2580,2580,2580,2580,15
20250318,111400,535690452,2580,2580,2580,2580,0
20250318,111300,535690452,2580,2580,2580,2580,0
20250318,111200,535690452,2580,2580,2580,2580,1
20250318,111100,535687872,2565,2572,2572,2565,4
20250318,111000,535677598,2580,2580,2580,2580,2
20250318,110900,535672438,2580,2580,2580,2580,13
20250318,110800,535638898,2580,2580,2580,2580,1
20250318,110700,535636318,2565,2565,2565,2565,122
20250318,110600,535323388,2580,2580,2580,2580,80
20250318,110500,535116988,2580,2580,2580,2580,0
20250318,110400,535116988,2580,2580,2580,2580,0
20250318,110300,535116988,2580,2580,2580,2580,98
20250318,110200,534864148,2580,2580,2580,2580,0
20250318,110100,534864148,2580,2580,2580,2580,2219
20250318,110000,529139128,2580,2580,2580,2580,0
20250318,105900,529139128,2580,2580,2580,2580,18
20250318,105800,529092688,2585,2585,2585,2585,51
20250318,105700,528960853,2580,2580,2580,2580,0
20250318,105600,528960853,2580,2570,2580,2570,2651
20250318,105500,522126298,2575,2575,2575,2575,1
20250318,105400,522123723,2570,2565,2570,2565,1388
20250318,105300,518562118,2565,2565,2565,2565,1003
20250318,105200,515989423,2570,2570,2570,2570,98
20250318,105100,515737563,2570,2570,2570,2570,81
20250318,105000,515529393,2570,2570,2570,2570,1
20250318,104900,515526823,2570,2570,2570,2570,1
20250318,104800,515524253,2560,2565,2570,2560,6871
20250318,104700,497870653,2560,2545,2560,2545,1210
20250318,104600,494784863,2545,2545,2545,2545,123
20250318,104500,494471828,2550,2550,2550,2550,0
20250318,104400,494471828,2550,2545,2550,2545,1001
20250318,104300,491924278,2545,2545,2545,2545,98
20250318,104200,491674868,2545,2545,2545,2545,1032
20250318,104100,489048428,2545,2550,2550,2545,214
20250318,104000,488502828,2545,2550,2550,2545,572
20250318,103900,487046408,2550,2560,2560,2550,439
20250318,103800,485923868,2560,2560,2560,2560,0
20250318,103700,485923868,2560,2560,2560,2560,90
20250318,103600,485693468,2560,2560,2560,2560,0
20250318,103500,485693468,2560,2555,2560,2555,6
20250318,103400,485678113,2540,2540,2540,2540,840
20250318,103300,483544513,2540,2555,2555,2540,175
20250318,103200,483098313,2560,2560,2560,2560,0
20250318,103100,483098313,2560,2560,2560,2560,0
20250318,103000,483098313,2560,2560,2560,2560,0
20250318,102900,483098313,2560,2560,2560,2560,0
20250318,102800,483098313,2560,2560,2560,2560,0
20250318,102700,483098313,2560,2560,2560,2560,0
20250318,102600,483098313,2560,2540,2560,2540,1003
20250318,102500,480550633,2545,2545,2555,2545,10602
20250318,102400,453567073,2560,2560,2560,2560,152
20250318,102300,453177953,2560,2560,2560,2560,0
20250318,102200,453177953,2560,2550,2560,2550,319
20250318,102100,452362653,2550,2550,2550,2550,300
20250318,102000,451597653,2560,2560,2560,2560,0
20250318,101900,451597653,2560,2560,2560,2560,1
20250318,101800,451595093,2545,2545,2545,2545,1
20250318,101700,451592548,2545,2550,2555,2545,20421
20250318,101600,399550398,2550,2555,2560,2550,14651
20250318,101500,362141403,2560,2565,2565,2560,6380
20250318,101400,345795893,2565,2575,2575,2565,11181
20250318,101300,317062163,2585,2585,2585,2585,0
20250318,101200,317062163,2585,2585,2585,2585,10
20250318,101100,317036313,2580,2580,2580,2580,0
20250318,101000,317036313,2580,2580,2580,2580,6
20250318,100900,317020833,2590,2590,2590,2590,2
20250318,100800,317015653,2595,2595,2595,2595,29
20250318,100700,316940398,2595,2590,2595,2590,1049
20250318,100600,314223433,2590,2585,2590,2585,1949
20250318,100500,309178528,2585,2565,2585,2565,562
20250318,100400,307728128,2575,2575,2575,2575,900
20250318,100300,305410628,2575,2580,2580,2575,53
20250318,100200,305274138,2565,2585,2585,2565,1032
20250318,100100,302625948,2580,2580,2580,2580,1270
20250318,100000,299349348,2580,2580,2580,2580,21
20250318,095900,299295168,2585,2585,2585,2585,0
20250318,095800,299295168,2585,2585,2585,2585,44
20250318,095700,299181428,2585,2585,2585,2585,0
20250318,095600,299181428,2585,2587,2587,2585,96
20250318,095500,298933080,2585,2585,2585,2585,0
20250318,095400,298933080,2585,2585,2585,2585,4
20250318,095300,298922740,2585,2585,2585,2585,10
20250318,095200,298896890,2585,2585,2585,2585,0
20250318,095100,298896890,2585,2585,2585,2585,0
20250318,095000,298896890,2585,2585,2585,2585,1055
20250318,094900,296169715,2580,2580,2580,2580,561
20250318,094800,294722335,2575,2575,2575,2575,5
20250318,094700,294709460,2580,2580,2580,2580,0
20250318,094600,294709460,2580,2580,2580,2580,195
20250318,094500,294206360,2585,2580,2585,2580,38
20250318,094400,294108210,2560,2585,2585,2560,1261
20250318,094300,290878420,2580,2580,2580,2580,0
20250318,094200,290878420,2580,2570,2580,2570,1977
20250318,094100,285777770,2580,2575,2580,2565,151
20250318,094000,285388915,2575,2570,2575,2570,174
20250318,093900,284941730,2580,2580,2580,2580,0
20250318,093800,284941730,2580,2580,2580,2580,0
20250318,093700,284941730,2580,2580,2580,2580,0
20250318,093600,284941730,2580,2570,2580,2570,8021
20250318,093500,264308845,2570,2570,2570,2570,2556
20250318,093400,257739925,2575,2575,2575,2575,11
20250318,093300,257711600,2575,2575,2575,2575,8
20250318,093200,257691000,2575,2575,2575,2575,31
20250318,093100,257611175,2580,2580,2580,2580,12
20250318,093000,257580215,2570,2560,2575,2560,3633
20250318,092900,248249180,2560,2560,2560,2560,10
20250318,092800,248223580,2570,2565,2570,2550,627
20250318,092700,246621405,2560,2560,2560,2560,222
20250318,092600,246053085,2560,2560,2560,2560,0
20250318,092500,246053085,2560,2555,2560,2555,932
20250318,092400,243671045,2550,2540,2550,2535,1990
20250318,092300,238607770,2540,2545,2545,2540,1536
20250318,092200,234705245,2545,2550,2550,2545,2811
20250318,092100,227547405,2550,2550,2565,2550,1315
20250318,092000,224183190,2555,2545,2555,2545,123
20250318,091900,223869055,2540,2545,2545,2540,442
20250318,091800,222745435,2545,2560,2560,2545,1644
20250318,091700,218552295,2560,2555,2560,2535,15689
20250318,091600,178651175,2560,2570,2570,2555,2719
20250318,091500,171691475,2560,2560,2565,2560,2608
20250318,091400,165014460,2560,2565,2565,2560,1679
20250318,091300,160715555,2560,2590,2590,2560,17521
20250318,091200,115808880,2590,2590,2590,2590,51
20250318,091100,115676790,2595,2585,2600,2585,466
20250318,091000,114470930,2590,2590,2590,2590,58
20250318,090900,114320710,2600,2600,2600,2600,100
20250318,090800,114060710,2600,2585,2610,2585,658
20250318,090700,112347180,2585,2585,2585,2585,4593
20250318,090600,100474275,2585,2600,2600,2585,7841
20250318,090500,80156260,2610,2595,2610,2590,4724
20250318,090400,67877720,2600,2600,2600,2600,594
20250318,090300,66333320,2615,2610,2615,2600,1996
20250318,090200,61114620,2615,2605,2615,2605,3640
20250318,090100,51610580,2600,2595,2600,2585,6683
20250318,090000,34268090,2595,2590,2595,2565,13221
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 195500 694045897 2550 2550 2550 2550 3255
3 20250318 195400 694045897 2550 2550 2550 2550 0
4 20250318 195300 694045897 2550 2550 2550 2550 0
5 20250318 195200 694045897 2550 2550 2550 2550 0
6 20250318 195100 694045897 2550 2550 2550 2550 0
7 20250318 195000 694045897 2550 2550 2550 2550 0
8 20250318 194900 694045897 2550 2550 2550 2550 0
9 20250318 194800 694045897 2550 2550 2550 2550 0
10 20250318 194700 694045897 2550 2550 2550 2550 0
11 20250318 194600 694045897 2550 2550 2550 2550 0
12 20250318 194500 694045897 2550 2550 2550 2550 0
13 20250318 194400 694045897 2550 2550 2550 2550 0
14 20250318 194300 694045897 2550 2550 2550 2550 0
15 20250318 194200 694045897 2550 2550 2550 2550 0
16 20250318 194100 694045897 2550 2550 2550 2550 0
17 20250318 194000 694045897 2550 2550 2550 2550 0
18 20250318 193900 694045897 2550 2550 2550 2550 0
19 20250318 193800 694045897 2550 2550 2550 2550 0
20 20250318 193700 694045897 2550 2550 2550 2550 0
21 20250318 193600 694045897 2550 2550 2550 2550 0
22 20250318 193500 694045897 2550 2550 2550 2550 0
23 20250318 193400 694045897 2550 2550 2550 2550 0
24 20250318 193300 694045897 2550 2550 2550 2550 0
25 20250318 193200 694045897 2550 2550 2550 2550 0
26 20250318 193100 694045897 2550 2550 2550 2550 0
27 20250318 193000 694045897 2550 2550 2550 2550 0
28 20250318 192900 694045897 2550 2550 2550 2550 0
29 20250318 192800 694045897 2550 2550 2550 2550 0
30 20250318 192700 694045897 2550 2550 2550 2550 0
31 20250318 192600 694045897 2550 2550 2550 2550 0
32 20250318 192500 694045897 2550 2550 2550 2550 3255
33 20250318 192400 694045897 2550 2550 2550 2550 0
34 20250318 192300 694045897 2550 2550 2550 2550 0
35 20250318 192200 694045897 2550 2550 2550 2550 0
36 20250318 192100 694045897 2550 2550 2550 2550 0
37 20250318 192000 694045897 2550 2550 2550 2550 0
38 20250318 191900 694045897 2550 2550 2550 2550 0
39 20250318 191800 694045897 2550 2550 2550 2550 0
40 20250318 191700 694045897 2550 2550 2550 2550 0
41 20250318 191600 694045897 2550 2550 2550 2550 0
42 20250318 191500 694045897 2550 2550 2550 2550 0
43 20250318 191400 694045897 2550 2550 2550 2550 0
44 20250318 191300 694045897 2550 2550 2550 2550 0
45 20250318 191200 694045897 2550 2550 2550 2550 0
46 20250318 191100 694045897 2550 2550 2550 2550 0
47 20250318 191000 694045897 2550 2550 2550 2550 0
48 20250318 190900 694045897 2550 2550 2550 2550 0
49 20250318 190800 694045897 2550 2550 2550 2550 0
50 20250318 190700 694045897 2550 2550 2550 2550 0
51 20250318 190600 694045897 2550 2550 2550 2550 0
52 20250318 190500 694045897 2550 2550 2550 2550 0
53 20250318 190400 694045897 2550 2550 2550 2550 0
54 20250318 190300 694045897 2550 2550 2550 2550 0
55 20250318 190200 694045897 2550 2550 2550 2550 0
56 20250318 190100 694045897 2550 2550 2550 2550 0
57 20250318 190000 694045897 2550 2550 2550 2550 0
58 20250318 185900 694045897 2550 2550 2550 2550 0
59 20250318 185800 694045897 2550 2550 2550 2550 0
60 20250318 185700 694045897 2550 2550 2550 2550 0
61 20250318 185600 694045897 2550 2550 2550 2550 0
62 20250318 185500 694045897 2550 2550 2550 2550 3255
63 20250318 185400 694045897 2550 2550 2550 2550 0
64 20250318 185300 694045897 2550 2550 2550 2550 0
65 20250318 185200 694045897 2550 2550 2550 2550 0
66 20250318 185100 694045897 2550 2550 2550 2550 0
67 20250318 185000 694045897 2550 2550 2550 2550 0
68 20250318 184900 694045897 2550 2550 2550 2550 0
69 20250318 184800 694045897 2550 2550 2550 2550 0
70 20250318 184700 694045897 2550 2550 2550 2550 0
71 20250318 184600 694045897 2550 2550 2550 2550 0
72 20250318 184500 694045897 2550 2550 2550 2550 0
73 20250318 184400 694045897 2550 2550 2550 2550 0
74 20250318 184300 694045897 2550 2550 2550 2550 0
75 20250318 184200 694045897 2550 2550 2550 2550 0
76 20250318 184100 694045897 2550 2550 2550 2550 0
77 20250318 184000 694045897 2550 2550 2550 2550 0
78 20250318 183900 694045897 2550 2550 2550 2550 0
79 20250318 183800 694045897 2550 2550 2550 2550 0
80 20250318 183700 694045897 2550 2550 2550 2550 0
81 20250318 183600 694045897 2550 2550 2550 2550 0
82 20250318 183500 694045897 2550 2550 2550 2550 0
83 20250318 183400 694045897 2550 2550 2550 2550 0
84 20250318 183300 694045897 2550 2550 2550 2550 0
85 20250318 183200 694045897 2550 2550 2550 2550 0
86 20250318 183100 694045897 2550 2550 2550 2550 0
87 20250318 183000 694045897 2550 2550 2550 2550 0
88 20250318 182900 694045897 2550 2550 2550 2550 0
89 20250318 182800 694045897 2550 2550 2550 2550 0
90 20250318 182700 694045897 2550 2550 2550 2550 0
91 20250318 182600 694045897 2550 2550 2550 2550 0
92 20250318 182500 694045897 2550 2550 2550 2550 3255
93 20250318 182400 694045897 2550 2550 2550 2550 0
94 20250318 182300 694045897 2550 2550 2550 2550 0
95 20250318 182200 694045897 2550 2550 2550 2550 0
96 20250318 182100 694045897 2550 2550 2550 2550 0
97 20250318 182000 694045897 2550 2550 2550 2550 0
98 20250318 181900 694045897 2550 2550 2550 2550 0
99 20250318 181800 694045897 2550 2550 2550 2550 0
100 20250318 181700 694045897 2550 2550 2550 2550 0
101 20250318 181600 694045897 2550 2550 2550 2550 0
102 20250318 181500 694045897 2550 2550 2550 2550 0
103 20250318 181400 694045897 2550 2550 2550 2550 0
104 20250318 181300 694045897 2550 2550 2550 2550 0
105 20250318 181200 694045897 2550 2550 2550 2550 0
106 20250318 181100 694045897 2550 2550 2550 2550 0
107 20250318 181000 694045897 2550 2550 2550 2550 0
108 20250318 180900 694045897 2550 2550 2550 2550 0
109 20250318 180800 694045897 2550 2550 2550 2550 0
110 20250318 180700 694045897 2550 2550 2550 2550 0
111 20250318 180600 694045897 2550 2550 2550 2550 0
112 20250318 180500 694045897 2550 2550 2550 2550 0
113 20250318 180400 694045897 2550 2550 2550 2550 0
114 20250318 180300 694045897 2550 2550 2550 2550 0
115 20250318 180200 694045897 2550 2550 2550 2550 0
116 20250318 180100 694045897 2550 2550 2550 2550 0
117 20250318 180000 694045897 2550 2550 2550 2550 0
118 20250318 175900 694045897 2550 2550 2550 2550 0
119 20250318 175800 694045897 2550 2550 2550 2550 0
120 20250318 175700 694045897 2550 2550 2550 2550 0
121 20250318 175600 694045897 2550 2550 2550 2550 0
122 20250318 175500 694045897 2550 2550 2550 2550 3255
123 20250318 175400 694045897 2550 2550 2550 2550 0
124 20250318 175300 694045897 2550 2550 2550 2550 0
125 20250318 175200 694045897 2550 2550 2550 2550 0
126 20250318 175100 694045897 2550 2550 2550 2550 0
127 20250318 175000 694045897 2550 2550 2550 2550 0
128 20250318 174900 694045897 2550 2550 2550 2550 0
129 20250318 174800 694045897 2550 2550 2550 2550 0
130 20250318 174700 694045897 2550 2550 2550 2550 0
131 20250318 174600 694045897 2550 2550 2550 2550 0
132 20250318 174500 694045897 2550 2550 2550 2550 0
133 20250318 174400 694045897 2550 2550 2550 2550 0
134 20250318 174300 694045897 2550 2550 2550 2550 0
135 20250318 174200 694045897 2550 2550 2550 2550 0
136 20250318 174100 694045897 2550 2550 2550 2550 0
137 20250318 174000 694045897 2550 2550 2550 2550 0
138 20250318 173900 694045897 2550 2550 2550 2550 0
139 20250318 173800 694045897 2550 2550 2550 2550 0
140 20250318 173700 694045897 2550 2550 2550 2550 0
141 20250318 173600 694045897 2550 2550 2550 2550 0
142 20250318 173500 694045897 2550 2550 2550 2550 0
143 20250318 173400 694045897 2550 2550 2550 2550 0
144 20250318 173300 694045897 2550 2550 2550 2550 0
145 20250318 173200 694045897 2550 2550 2550 2550 0
146 20250318 173100 694045897 2550 2550 2550 2550 0
147 20250318 173000 694045897 2550 2550 2550 2550 0
148 20250318 172900 694045897 2550 2550 2550 2550 0
149 20250318 172800 694045897 2550 2550 2550 2550 0
150 20250318 172700 694045897 2550 2550 2550 2550 0
151 20250318 172600 694045897 2550 2550 2550 2550 0
152 20250318 172500 694045897 2550 2550 2550 2550 3255
153 20250318 172400 694045897 2550 2550 2550 2550 0
154 20250318 172300 694045897 2550 2550 2550 2550 0
155 20250318 172200 694045897 2550 2550 2550 2550 0
156 20250318 172100 694045897 2550 2550 2550 2550 0
157 20250318 172000 694045897 2550 2550 2550 2550 0
158 20250318 171900 694045897 2550 2550 2550 2550 0
159 20250318 171800 694045897 2550 2550 2550 2550 0
160 20250318 171700 694045897 2550 2550 2550 2550 0
161 20250318 171600 694045897 2550 2550 2550 2550 0
162 20250318 171500 694045897 2550 2550 2550 2550 0
163 20250318 171400 694045897 2550 2550 2550 2550 0
164 20250318 171300 694045897 2550 2550 2550 2550 0
165 20250318 171200 694045897 2550 2550 2550 2550 0
166 20250318 171100 694045897 2550 2550 2550 2550 0
167 20250318 171000 694045897 2550 2550 2550 2550 0
168 20250318 170900 694045897 2550 2550 2550 2550 0
169 20250318 170800 694045897 2550 2550 2550 2550 0
170 20250318 170700 694045897 2550 2550 2550 2550 0
171 20250318 170600 694045897 2550 2550 2550 2550 0
172 20250318 170500 694045897 2550 2550 2550 2550 0
173 20250318 170400 694045897 2550 2550 2550 2550 0
174 20250318 170300 694045897 2550 2550 2550 2550 0
175 20250318 170200 694045897 2550 2550 2550 2550 0
176 20250318 170100 694045897 2550 2550 2550 2550 0
177 20250318 170000 694045897 2550 2550 2550 2550 0
178 20250318 165900 694045897 2550 2550 2550 2550 0
179 20250318 165800 694045897 2550 2550 2550 2550 0
180 20250318 165700 694045897 2550 2550 2550 2550 0
181 20250318 165600 694045897 2550 2550 2550 2550 0
182 20250318 165500 694045897 2550 2550 2550 2550 3255
183 20250318 165400 694045897 2550 2550 2550 2550 0
184 20250318 165300 694045897 2550 2550 2550 2550 0
185 20250318 165200 694045897 2550 2550 2550 2550 0
186 20250318 165100 694045897 2550 2550 2550 2550 0
187 20250318 165000 694045897 2550 2550 2550 2550 0
188 20250318 164900 694045897 2550 2550 2550 2550 0
189 20250318 164800 694045897 2550 2550 2550 2550 0
190 20250318 164700 694045897 2550 2550 2550 2550 0
191 20250318 164600 694045897 2550 2550 2550 2550 0
192 20250318 164500 694045897 2550 2550 2550 2550 0
193 20250318 164400 694045897 2550 2550 2550 2550 0
194 20250318 164300 694045897 2550 2550 2550 2550 0
195 20250318 164200 694045897 2550 2550 2550 2550 0
196 20250318 164100 694045897 2550 2550 2550 2550 0
197 20250318 164000 694045897 2550 2550 2550 2550 0
198 20250318 163900 694045897 2550 2550 2550 2550 0
199 20250318 163800 694045897 2550 2550 2550 2550 0
200 20250318 163700 694045897 2550 2550 2550 2550 0
201 20250318 163600 694045897 2550 2550 2550 2550 0
202 20250318 163500 694045897 2550 2550 2550 2550 0
203 20250318 163400 694045897 2550 2550 2550 2550 0
204 20250318 163300 694045897 2550 2550 2550 2550 0
205 20250318 163200 694045897 2550 2550 2550 2550 0
206 20250318 163100 694045897 2550 2550 2550 2550 0
207 20250318 163000 694045897 2550 2550 2550 2550 0
208 20250318 162900 694045897 2550 2550 2550 2550 0
209 20250318 162800 694045897 2550 2550 2550 2550 0
210 20250318 162700 694045897 2550 2550 2550 2550 0
211 20250318 162600 694045897 2550 2550 2550 2550 0
212 20250318 162500 694045897 2550 2550 2550 2550 3255
213 20250318 162400 694045897 2550 2550 2550 2550 0
214 20250318 162300 694045897 2550 2550 2550 2550 0
215 20250318 162200 694045897 2550 2550 2550 2550 0
216 20250318 162100 694045897 2550 2550 2550 2550 0
217 20250318 162000 694045897 2550 2550 2550 2550 0
218 20250318 161900 694045897 2550 2550 2550 2550 0
219 20250318 161800 694045897 2550 2550 2550 2550 0
220 20250318 161700 694045897 2550 2550 2550 2550 0
221 20250318 161600 694045897 2550 2550 2550 2550 0
222 20250318 161500 694045897 2550 2550 2550 2550 0
223 20250318 161400 694045897 2550 2550 2550 2550 0
224 20250318 161300 694045897 2550 2550 2550 2550 0
225 20250318 161200 694045897 2550 2550 2550 2550 0
226 20250318 161100 694045897 2550 2550 2550 2550 0
227 20250318 161000 694045897 2550 2550 2550 2550 0
228 20250318 160900 694045897 2550 2550 2550 2550 0
229 20250318 160800 694045897 2550 2550 2550 2550 0
230 20250318 160700 694045897 2550 2550 2550 2550 0
231 20250318 160600 694045897 2550 2550 2550 2550 0
232 20250318 160500 694045897 2550 2550 2550 2550 0
233 20250318 160400 694045897 2550 2550 2550 2550 0
234 20250318 160300 694045897 2550 2550 2550 2550 0
235 20250318 160200 694045897 2550 2550 2550 2550 0
236 20250318 160100 694045897 2550 2550 2550 2550 0
237 20250318 160000 694045897 2550 2550 2550 2550 0
238 20250318 155900 694045897 2550 2550 2550 2550 0
239 20250318 155800 694045897 2550 2550 2550 2550 0
240 20250318 155700 694045897 2550 2550 2550 2550 0
241 20250318 155600 694045897 2550 2550 2550 2550 0
242 20250318 155500 694045897 2550 2550 2550 2550 3255
243 20250318 155400 694045897 2550 2550 2550 2550 0
244 20250318 155300 694045897 2550 2550 2550 2550 0
245 20250318 155200 694045897 2550 2550 2550 2550 0
246 20250318 155100 694045897 2550 2550 2550 2550 0
247 20250318 155000 694045897 2550 2550 2550 2550 0
248 20250318 154900 694045897 2550 2550 2550 2550 0
249 20250318 154800 694045897 2550 2550 2550 2550 0
250 20250318 154700 694045897 2550 2550 2550 2550 0
251 20250318 154600 694045897 2550 2550 2550 2550 0
252 20250318 154500 694045897 2550 2550 2550 2550 0
253 20250318 154400 694045897 2550 2550 2550 2550 0
254 20250318 154300 694045897 2550 2550 2550 2550 0
255 20250318 154200 694045897 2550 2550 2550 2550 0
256 20250318 154100 694045897 2550 2550 2550 2550 0
257 20250318 154000 694045897 2550 2550 2550 2550 0
258 20250318 153900 694045897 2550 2550 2550 2550 0
259 20250318 153800 694045897 2550 2550 2550 2550 0
260 20250318 153700 694045897 2550 2550 2550 2550 0
261 20250318 153600 694045897 2550 2550 2550 2550 0
262 20250318 153500 694045897 2550 2550 2550 2550 0
263 20250318 153400 694045897 2550 2550 2550 2550 0
264 20250318 153300 694045897 2550 2550 2550 2550 0
265 20250318 153200 694045897 2550 2550 2550 2550 0
266 20250318 153100 694045897 2550 2550 2550 2550 0
267 20250318 153000 694045897 2550 2550 2550 2550 3255
268 20250318 152900 685745647 2550 2550 2550 2550 0
269 20250318 152800 685745647 2550 2550 2550 2550 0
270 20250318 152700 685745647 2550 2550 2550 2550 0
271 20250318 152600 685745647 2550 2550 2550 2550 0
272 20250318 152500 685745647 2550 2550 2550 2550 0
273 20250318 152400 685745647 2550 2550 2550 2550 0
274 20250318 152300 685745647 2550 2550 2550 2550 0
275 20250318 152200 685745647 2550 2550 2550 2550 0
276 20250318 152100 685745647 2550 2550 2550 2550 0
277 20250318 152000 685745647 2550 2550 2550 2550 0
278 20250318 151900 685745647 2550 2550 2550 2550 0
279 20250318 151800 685745647 2550 2550 2550 2550 0
280 20250318 151700 685745647 2550 2540 2550 2535 4079
281 20250318 151600 675394832 2545 2545 2545 2540 369
282 20250318 151500 674456672 2540 2550 2550 2540 1304
283 20250318 151400 671141577 2555 2555 2555 2555 74
284 20250318 151300 670952507 2545 2545 2545 2545 139
285 20250318 151200 670598752 2550 2545 2550 2545 3
286 20250318 151100 670591112 2535 2545 2545 2535 5664
287 20250318 151000 656223962 2540 2550 2550 2540 2047
288 20250318 150900 651020832 2550 2555 2555 2550 207
289 20250318 150800 650492732 2555 2555 2555 2555 20
290 20250318 150700 650441632 2555 2555 2555 2555 10
291 20250318 150600 650416082 2555 2550 2555 2550 420
292 20250318 150500 649344982 2550 2550 2550 2550 2
293 20250318 150400 649339882 2555 2555 2555 2555 40
294 20250318 150300 649237682 2565 2565 2565 2565 0
295 20250318 150200 649237682 2565 2555 2565 2555 1520
296 20250318 150100 645353882 2565 2565 2565 2565 0
297 20250318 150000 645353882 2565 2565 2565 2565 1
298 20250318 145900 645351317 2550 2550 2550 2550 171
299 20250318 145800 644915267 2555 2560 2560 2555 102
300 20250318 145700 644654157 2560 2560 2560 2560 50
301 20250318 145600 644526157 2560 2560 2560 2560 194
302 20250318 145500 644029517 2560 2560 2560 2560 0
303 20250318 145400 644029517 2560 2545 2560 2545 2
304 20250318 145300 644024412 2550 2550 2550 2550 595
305 20250318 145200 642507162 2550 2550 2550 2550 0
306 20250318 145100 642507162 2550 2550 2550 2550 1
307 20250318 145000 642504612 2560 2560 2560 2560 0
308 20250318 144900 642504612 2560 2560 2560 2560 0
309 20250318 144800 642504612 2560 2560 2560 2560 0
310 20250318 144700 642504612 2560 2560 2560 2560 10
311 20250318 144600 642479012 2555 2555 2555 2555 50
312 20250318 144500 642351262 2550 2550 2550 2550 0
313 20250318 144400 642351262 2550 2550 2550 2550 155
314 20250318 144300 641956012 2550 2550 2550 2550 0
315 20250318 144200 641956012 2550 2550 2550 2550 0
316 20250318 144100 641956012 2550 2550 2550 2550 30
317 20250318 144000 641879512 2555 2555 2555 2555 0
318 20250318 143900 641879512 2555 2555 2555 2555 0
319 20250318 143800 641879512 2555 2555 2555 2555 52
320 20250318 143700 641746652 2550 2550 2550 2550 521
321 20250318 143600 640418102 2550 2550 2550 2550 145
322 20250318 143500 640048352 2550 2550 2550 2550 196
323 20250318 143400 639548552 2545 2545 2545 2545 0
324 20250318 143300 639548552 2545 2545 2550 2545 37
325 20250318 143200 639454337 2550 2550 2550 2550 0
326 20250318 143100 639454337 2550 2550 2550 2550 0
327 20250318 143000 639454337 2550 2545 2550 2545 225
328 20250318 142900 638881662 2540 2540 2540 2540 0
329 20250318 142800 638881662 2540 2540 2540 2540 0
330 20250318 142700 638881662 2540 2540 2540 2540 0
331 20250318 142600 638881662 2540 2540 2540 2540 0
332 20250318 142500 638881662 2540 2540 2540 2540 11
333 20250318 142400 638853722 2540 2540 2540 2540 0
334 20250318 142300 638853722 2540 2540 2540 2540 0
335 20250318 142200 638853722 2540 2545 2545 2540 5877
336 20250318 142100 623915092 2550 2550 2550 2550 20
337 20250318 142000 623864092 2545 2545 2545 2545 0
338 20250318 141900 623864092 2545 2545 2545 2545 385
339 20250318 141800 622884267 2545 2545 2545 2545 962
340 20250318 141700 620435977 2545 2545 2545 2545 0
341 20250318 141600 620435977 2545 2545 2545 2545 0
342 20250318 141500 620435977 2545 2545 2545 2545 0
343 20250318 141400 620435977 2545 2545 2545 2545 19
344 20250318 141300 620387622 2545 2545 2545 2545 26
345 20250318 141200 620321452 2545 2545 2545 2545 0
346 20250318 141100 620321452 2545 2545 2545 2545 1444
347 20250318 141000 616646472 2550 2550 2550 2550 4
348 20250318 140900 616636272 2545 2545 2545 2545 22
349 20250318 140800 616580282 2550 2550 2550 2550 1115
350 20250318 140700 613737032 2550 2550 2550 2550 0
351 20250318 140600 613737032 2550 2550 2550 2550 203
352 20250318 140500 613219382 2555 2555 2555 2555 0
353 20250318 140400 613219382 2555 2555 2555 2555 0
354 20250318 140300 613219382 2555 2555 2555 2555 0
355 20250318 140200 613219382 2555 2555 2555 2555 14
356 20250318 140100 613183612 2555 2555 2555 2555 23
357 20250318 140000 613124847 2550 2550 2550 2550 164
358 20250318 135900 612706647 2550 2550 2550 2550 0
359 20250318 135800 612706647 2550 2550 2550 2550 0
360 20250318 135700 612706647 2550 2550 2550 2550 11
361 20250318 135600 612678597 2555 2555 2555 2555 0
362 20250318 135500 612678597 2555 2555 2555 2555 0
363 20250318 135400 612678597 2555 2555 2555 2555 1608
364 20250318 135300 608570157 2555 2555 2555 2555 0
365 20250318 135200 608570157 2555 2555 2555 2555 0
366 20250318 135100 608570157 2555 2555 2555 2555 0
367 20250318 135000 608570157 2555 2565 2565 2555 93
368 20250318 134900 608331622 2565 2565 2565 2565 0
369 20250318 134800 608331622 2565 2560 2565 2545 1906
370 20250318 134700 603460617 2560 2560 2560 2560 7
371 20250318 134600 603442697 2560 2560 2560 2560 0
372 20250318 134500 603442697 2560 2560 2560 2560 0
373 20250318 134400 603442697 2560 2560 2560 2560 0
374 20250318 134300 603442697 2560 2560 2560 2560 0
375 20250318 134200 603442697 2560 2555 2560 2555 90
376 20250318 134100 603212697 2550 2550 2550 2550 0
377 20250318 134000 603212697 2550 2550 2550 2550 0
378 20250318 133900 603212697 2550 2550 2550 2550 0
379 20250318 133800 603212697 2550 2550 2550 2550 2322
380 20250318 133700 597291597 2550 2550 2550 2550 500
381 20250318 133600 596016597 2545 2545 2545 2545 174
382 20250318 133500 595573767 2550 2550 2550 2550 0
383 20250318 133400 595573767 2550 2550 2550 2550 676
384 20250318 133300 593849967 2550 2550 2550 2550 0
385 20250318 133200 593849967 2550 2550 2550 2550 0
386 20250318 133100 593849967 2550 2550 2550 2550 0
387 20250318 133000 593849967 2550 2550 2550 2550 0
388 20250318 132900 593849967 2550 2550 2550 2550 569
389 20250318 132800 592399017 2550 2552 2552 2550 1207
390 20250318 132700 589321107 2550 2550 2550 2550 0
391 20250318 132600 589321107 2550 2550 2550 2550 0
392 20250318 132500 589321107 2550 2550 2550 2550 123
393 20250318 132400 589007457 2550 2550 2550 2550 1
394 20250318 132300 589004907 2540 2540 2540 2540 0
395 20250318 132200 589004907 2540 2540 2540 2540 0
396 20250318 132100 589004907 2540 2540 2540 2540 0
397 20250318 132000 589004907 2540 2540 2540 2540 0
398 20250318 131900 589004907 2540 2540 2540 2540 0
399 20250318 131800 589004907 2540 2540 2540 2540 492
400 20250318 131700 587755227 2545 2545 2545 2545 126
401 20250318 131600 587434557 2550 2550 2550 2550 0
402 20250318 131500 587434557 2550 2550 2550 2550 15
403 20250318 131400 587396307 2550 2550 2550 2550 23
404 20250318 131300 587337657 2550 2555 2555 2550 11
405 20250318 131200 587309592 2550 2550 2550 2550 1
406 20250318 131100 587307042 2545 2545 2545 2545 0
407 20250318 131000 587307042 2545 2545 2545 2545 0
408 20250318 130900 587307042 2545 2545 2545 2545 0
409 20250318 130800 587307042 2545 2545 2545 2545 50
410 20250318 130700 587179792 2545 2545 2545 2545 50
411 20250318 130600 587052542 2560 2560 2560 2560 0
412 20250318 130500 587052542 2560 2560 2560 2560 0
413 20250318 130400 587052542 2560 2560 2560 2560 1
414 20250318 130300 587049982 2540 2540 2540 2540 0
415 20250318 130200 587049982 2540 2540 2540 2540 2170
416 20250318 130100 581538182 2540 2545 2550 2540 1851
417 20250318 130000 576827532 2550 2555 2555 2550 353
418 20250318 125900 575927267 2555 2555 2555 2555 75
419 20250318 125800 575735642 2555 2555 2555 2555 0
420 20250318 125700 575735642 2555 2555 2555 2555 0
421 20250318 125600 575735642 2555 2555 2555 2555 0
422 20250318 125500 575735642 2555 2555 2555 2555 6
423 20250318 125400 575720312 2565 2565 2565 2565 0
424 20250318 125300 575720312 2565 2565 2565 2565 0
425 20250318 125200 575720312 2565 2565 2565 2565 38
426 20250318 125100 575622842 2565 2565 2565 2565 0
427 20250318 125000 575622842 2565 2565 2565 2565 0
428 20250318 124900 575622842 2565 2565 2565 2565 0
429 20250318 124800 575622842 2565 2565 2565 2565 0
430 20250318 124700 575622842 2565 2565 2565 2565 0
431 20250318 124600 575622842 2565 2565 2565 2565 0
432 20250318 124500 575622842 2565 2565 2565 2565 10
433 20250318 124400 575597192 2550 2550 2550 2550 15
434 20250318 124300 575558942 2550 2550 2550 2550 0
435 20250318 124200 575558942 2550 2550 2550 2550 0
436 20250318 124100 575558942 2550 2550 2550 2550 1
437 20250318 124000 575556392 2565 2565 2565 2565 0
438 20250318 123900 575556392 2565 2565 2565 2565 1
439 20250318 123800 575553827 2565 2560 2565 2560 328
440 20250318 123700 574714097 2545 2545 2545 2545 0
441 20250318 123600 574714097 2545 2545 2545 2545 325
442 20250318 123500 573886972 2545 2545 2545 2545 0
443 20250318 123400 573886972 2545 2545 2545 2545 1005
444 20250318 123300 571329247 2550 2550 2550 2550 0
445 20250318 123200 571329247 2550 2550 2550 2550 755
446 20250318 123100 569403997 2555 2555 2555 2555 0
447 20250318 123000 569403997 2555 2555 2555 2555 0
448 20250318 122900 569403997 2555 2555 2555 2555 64
449 20250318 122800 569240477 2555 2555 2555 2555 0
450 20250318 122700 569240477 2555 2555 2555 2555 10
451 20250318 122600 569214927 2555 2555 2555 2555 0
452 20250318 122500 569214927 2555 2565 2565 2555 2
453 20250318 122400 569209807 2550 2555 2555 2550 144
454 20250318 122300 568842547 2550 2550 2550 2550 0
455 20250318 122200 568842547 2550 2550 2550 2550 0
456 20250318 122100 568842547 2550 2555 2555 2550 100
457 20250318 122000 568587322 2565 2565 2565 2565 0
458 20250318 121900 568587322 2565 2565 2565 2565 25
459 20250318 121800 568523197 2565 2565 2565 2565 9
460 20250318 121700 568500112 2565 2565 2565 2565 0
461 20250318 121600 568500112 2565 2565 2565 2565 0
462 20250318 121500 568500112 2565 2565 2565 2565 0
463 20250318 121400 568500112 2565 2565 2565 2565 100
464 20250318 121300 568243612 2555 2555 2555 2555 50
465 20250318 121200 568115862 2555 2555 2555 2555 4
466 20250318 121100 568105642 2550 2550 2550 2550 0
467 20250318 121000 568105642 2550 2550 2550 2550 0
468 20250318 120900 568105642 2550 2550 2550 2550 4
469 20250318 120800 568095442 2560 2560 2560 2560 6
470 20250318 120700 568080082 2550 2550 2550 2550 0
471 20250318 120600 568080082 2550 2560 2560 2550 100
472 20250318 120500 567824582 2560 2555 2560 2555 1473
473 20250318 120400 564053847 2550 2550 2550 2550 0
474 20250318 120300 564053847 2550 2555 2555 2550 5
475 20250318 120200 564041092 2545 2545 2545 2545 0
476 20250318 120100 564041092 2545 2550 2550 2545 1401
477 20250318 120000 560470392 2550 2550 2550 2550 0
478 20250318 115900 560470392 2550 2550 2550 2550 0
479 20250318 115800 560470392 2550 2550 2550 2550 441
480 20250318 115700 559345842 2550 2550 2550 2550 556
481 20250318 115600 557928042 2555 2555 2555 2555 3
482 20250318 115500 557920377 2560 2560 2560 2560 0
483 20250318 115400 557920377 2560 2560 2560 2560 0
484 20250318 115300 557920377 2560 2560 2560 2560 0
485 20250318 115200 557920377 2560 2560 2560 2560 0
486 20250318 115100 557920377 2560 2560 2560 2560 0
487 20250318 115000 557920377 2560 2560 2560 2560 131
488 20250318 114900 557585017 2555 2565 2580 2555 535
489 20250318 114800 556208957 2560 2560 2560 2560 1060
490 20250318 114700 553495357 2565 2565 2565 2565 2
491 20250318 114600 553490227 2565 2545 2565 2545 63
492 20250318 114500 553329812 2545 2555 2555 2545 3851
493 20250318 114400 543506087 2555 2555 2555 2555 21
494 20250318 114300 543452432 2555 2555 2555 2555 0
495 20250318 114200 543452432 2555 2555 2555 2555 371
496 20250318 114100 542504527 2555 2555 2555 2555 0
497 20250318 114000 542504527 2555 2555 2555 2555 1
498 20250318 113900 542501972 2565 2555 2565 2555 74
499 20250318 113800 542312892 2555 2555 2555 2555 20
500 20250318 113700 542261792 2560 2560 2560 2560 0
501 20250318 113600 542261792 2560 2560 2560 2560 0
502 20250318 113500 542261792 2560 2560 2560 2560 2145
503 20250318 113400 536770592 2560 2560 2560 2560 10
504 20250318 113300 536744992 2565 2560 2565 2560 15
505 20250318 113200 536706567 2570 2570 2570 2570 0
506 20250318 113100 536706567 2570 2570 2570 2570 1
507 20250318 113000 536703997 2565 2575 2575 2565 202
508 20250318 112900 536185737 2580 2580 2580 2580 0
509 20250318 112800 536185737 2580 2580 2580 2580 0
510 20250318 112700 536185737 2580 2580 2580 2580 0
511 20250318 112600 536185737 2580 2580 2580 2580 0
512 20250318 112500 536185737 2580 2580 2580 2580 0
513 20250318 112400 536185737 2580 2580 2580 2580 0
514 20250318 112300 536185737 2580 2580 2580 2580 0
515 20250318 112200 536185737 2580 2580 2580 2580 0
516 20250318 112100 536185737 2580 2580 2580 2580 1
517 20250318 112000 536183157 2565 2565 2565 2565 0
518 20250318 111900 536183157 2565 2565 2565 2565 0
519 20250318 111800 536183157 2565 2565 2565 2565 0
520 20250318 111700 536183157 2565 2565 2565 2565 177
521 20250318 111600 535729152 2580 2580 2580 2580 0
522 20250318 111500 535729152 2580 2580 2580 2580 15
523 20250318 111400 535690452 2580 2580 2580 2580 0
524 20250318 111300 535690452 2580 2580 2580 2580 0
525 20250318 111200 535690452 2580 2580 2580 2580 1
526 20250318 111100 535687872 2565 2572 2572 2565 4
527 20250318 111000 535677598 2580 2580 2580 2580 2
528 20250318 110900 535672438 2580 2580 2580 2580 13
529 20250318 110800 535638898 2580 2580 2580 2580 1
530 20250318 110700 535636318 2565 2565 2565 2565 122
531 20250318 110600 535323388 2580 2580 2580 2580 80
532 20250318 110500 535116988 2580 2580 2580 2580 0
533 20250318 110400 535116988 2580 2580 2580 2580 0
534 20250318 110300 535116988 2580 2580 2580 2580 98
535 20250318 110200 534864148 2580 2580 2580 2580 0
536 20250318 110100 534864148 2580 2580 2580 2580 2219
537 20250318 110000 529139128 2580 2580 2580 2580 0
538 20250318 105900 529139128 2580 2580 2580 2580 18
539 20250318 105800 529092688 2585 2585 2585 2585 51
540 20250318 105700 528960853 2580 2580 2580 2580 0
541 20250318 105600 528960853 2580 2570 2580 2570 2651
542 20250318 105500 522126298 2575 2575 2575 2575 1
543 20250318 105400 522123723 2570 2565 2570 2565 1388
544 20250318 105300 518562118 2565 2565 2565 2565 1003
545 20250318 105200 515989423 2570 2570 2570 2570 98
546 20250318 105100 515737563 2570 2570 2570 2570 81
547 20250318 105000 515529393 2570 2570 2570 2570 1
548 20250318 104900 515526823 2570 2570 2570 2570 1
549 20250318 104800 515524253 2560 2565 2570 2560 6871
550 20250318 104700 497870653 2560 2545 2560 2545 1210
551 20250318 104600 494784863 2545 2545 2545 2545 123
552 20250318 104500 494471828 2550 2550 2550 2550 0
553 20250318 104400 494471828 2550 2545 2550 2545 1001
554 20250318 104300 491924278 2545 2545 2545 2545 98
555 20250318 104200 491674868 2545 2545 2545 2545 1032
556 20250318 104100 489048428 2545 2550 2550 2545 214
557 20250318 104000 488502828 2545 2550 2550 2545 572
558 20250318 103900 487046408 2550 2560 2560 2550 439
559 20250318 103800 485923868 2560 2560 2560 2560 0
560 20250318 103700 485923868 2560 2560 2560 2560 90
561 20250318 103600 485693468 2560 2560 2560 2560 0
562 20250318 103500 485693468 2560 2555 2560 2555 6
563 20250318 103400 485678113 2540 2540 2540 2540 840
564 20250318 103300 483544513 2540 2555 2555 2540 175
565 20250318 103200 483098313 2560 2560 2560 2560 0
566 20250318 103100 483098313 2560 2560 2560 2560 0
567 20250318 103000 483098313 2560 2560 2560 2560 0
568 20250318 102900 483098313 2560 2560 2560 2560 0
569 20250318 102800 483098313 2560 2560 2560 2560 0
570 20250318 102700 483098313 2560 2560 2560 2560 0
571 20250318 102600 483098313 2560 2540 2560 2540 1003
572 20250318 102500 480550633 2545 2545 2555 2545 10602
573 20250318 102400 453567073 2560 2560 2560 2560 152
574 20250318 102300 453177953 2560 2560 2560 2560 0
575 20250318 102200 453177953 2560 2550 2560 2550 319
576 20250318 102100 452362653 2550 2550 2550 2550 300
577 20250318 102000 451597653 2560 2560 2560 2560 0
578 20250318 101900 451597653 2560 2560 2560 2560 1
579 20250318 101800 451595093 2545 2545 2545 2545 1
580 20250318 101700 451592548 2545 2550 2555 2545 20421
581 20250318 101600 399550398 2550 2555 2560 2550 14651
582 20250318 101500 362141403 2560 2565 2565 2560 6380
583 20250318 101400 345795893 2565 2575 2575 2565 11181
584 20250318 101300 317062163 2585 2585 2585 2585 0
585 20250318 101200 317062163 2585 2585 2585 2585 10
586 20250318 101100 317036313 2580 2580 2580 2580 0
587 20250318 101000 317036313 2580 2580 2580 2580 6
588 20250318 100900 317020833 2590 2590 2590 2590 2
589 20250318 100800 317015653 2595 2595 2595 2595 29
590 20250318 100700 316940398 2595 2590 2595 2590 1049
591 20250318 100600 314223433 2590 2585 2590 2585 1949
592 20250318 100500 309178528 2585 2565 2585 2565 562
593 20250318 100400 307728128 2575 2575 2575 2575 900
594 20250318 100300 305410628 2575 2580 2580 2575 53
595 20250318 100200 305274138 2565 2585 2585 2565 1032
596 20250318 100100 302625948 2580 2580 2580 2580 1270
597 20250318 100000 299349348 2580 2580 2580 2580 21
598 20250318 095900 299295168 2585 2585 2585 2585 0
599 20250318 095800 299295168 2585 2585 2585 2585 44
600 20250318 095700 299181428 2585 2585 2585 2585 0
601 20250318 095600 299181428 2585 2587 2587 2585 96
602 20250318 095500 298933080 2585 2585 2585 2585 0
603 20250318 095400 298933080 2585 2585 2585 2585 4
604 20250318 095300 298922740 2585 2585 2585 2585 10
605 20250318 095200 298896890 2585 2585 2585 2585 0
606 20250318 095100 298896890 2585 2585 2585 2585 0
607 20250318 095000 298896890 2585 2585 2585 2585 1055
608 20250318 094900 296169715 2580 2580 2580 2580 561
609 20250318 094800 294722335 2575 2575 2575 2575 5
610 20250318 094700 294709460 2580 2580 2580 2580 0
611 20250318 094600 294709460 2580 2580 2580 2580 195
612 20250318 094500 294206360 2585 2580 2585 2580 38
613 20250318 094400 294108210 2560 2585 2585 2560 1261
614 20250318 094300 290878420 2580 2580 2580 2580 0
615 20250318 094200 290878420 2580 2570 2580 2570 1977
616 20250318 094100 285777770 2580 2575 2580 2565 151
617 20250318 094000 285388915 2575 2570 2575 2570 174
618 20250318 093900 284941730 2580 2580 2580 2580 0
619 20250318 093800 284941730 2580 2580 2580 2580 0
620 20250318 093700 284941730 2580 2580 2580 2580 0
621 20250318 093600 284941730 2580 2570 2580 2570 8021
622 20250318 093500 264308845 2570 2570 2570 2570 2556
623 20250318 093400 257739925 2575 2575 2575 2575 11
624 20250318 093300 257711600 2575 2575 2575 2575 8
625 20250318 093200 257691000 2575 2575 2575 2575 31
626 20250318 093100 257611175 2580 2580 2580 2580 12
627 20250318 093000 257580215 2570 2560 2575 2560 3633
628 20250318 092900 248249180 2560 2560 2560 2560 10
629 20250318 092800 248223580 2570 2565 2570 2550 627
630 20250318 092700 246621405 2560 2560 2560 2560 222
631 20250318 092600 246053085 2560 2560 2560 2560 0
632 20250318 092500 246053085 2560 2555 2560 2555 932
633 20250318 092400 243671045 2550 2540 2550 2535 1990
634 20250318 092300 238607770 2540 2545 2545 2540 1536
635 20250318 092200 234705245 2545 2550 2550 2545 2811
636 20250318 092100 227547405 2550 2550 2565 2550 1315
637 20250318 092000 224183190 2555 2545 2555 2545 123
638 20250318 091900 223869055 2540 2545 2545 2540 442
639 20250318 091800 222745435 2545 2560 2560 2545 1644
640 20250318 091700 218552295 2560 2555 2560 2535 15689
641 20250318 091600 178651175 2560 2570 2570 2555 2719
642 20250318 091500 171691475 2560 2560 2565 2560 2608
643 20250318 091400 165014460 2560 2565 2565 2560 1679
644 20250318 091300 160715555 2560 2590 2590 2560 17521
645 20250318 091200 115808880 2590 2590 2590 2590 51
646 20250318 091100 115676790 2595 2585 2600 2585 466
647 20250318 091000 114470930 2590 2590 2590 2590 58
648 20250318 090900 114320710 2600 2600 2600 2600 100
649 20250318 090800 114060710 2600 2585 2610 2585 658
650 20250318 090700 112347180 2585 2585 2585 2585 4593
651 20250318 090600 100474275 2585 2600 2600 2585 7841
652 20250318 090500 80156260 2610 2595 2610 2590 4724
653 20250318 090400 67877720 2600 2600 2600 2600 594
654 20250318 090300 66333320 2615 2610 2615 2600 1996
655 20250318 090200 61114620 2615 2605 2615 2605 3640
656 20250318 090100 51610580 2600 2595 2600 2585 6683
657 20250318 090000 34268090 2595 2590 2595 2565 13221