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

710
214610/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,710 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,204800,937272639,503,503,503,503,13251
20250318,204700,937272639,503,503,503,503,0
20250318,204600,937272639,503,503,503,503,0
20250318,204500,937272639,503,503,503,503,0
20250318,204400,937272639,503,503,503,503,0
20250318,204300,937272639,503,503,503,503,0
20250318,204200,937272639,503,503,503,503,0
20250318,204100,937272639,503,503,503,503,0
20250318,204000,937272639,503,503,503,503,0
20250318,203900,937272639,503,503,503,503,0
20250318,203800,937272639,503,503,503,503,0
20250318,203700,937272639,503,503,503,503,0
20250318,203600,937272639,503,503,503,503,0
20250318,203500,937272639,503,503,503,503,0
20250318,203400,937272639,503,503,503,503,0
20250318,203300,937272639,503,503,503,503,0
20250318,203200,937272639,503,503,503,503,0
20250318,203100,937272639,503,503,503,503,0
20250318,203000,937272639,503,503,503,503,0
20250318,202900,937272639,503,503,503,503,0
20250318,202800,937272639,503,503,503,503,0
20250318,202700,937272639,503,503,503,503,0
20250318,202600,937272639,503,503,503,503,0
20250318,202500,937272639,503,503,503,503,0
20250318,202400,937272639,503,503,503,503,0
20250318,202300,937272639,503,503,503,503,0
20250318,202200,937272639,503,503,503,503,0
20250318,202100,937272639,503,503,503,503,0
20250318,202000,937272639,503,503,503,503,0
20250318,201900,937272639,503,503,503,503,0
20250318,201800,937272639,503,503,503,503,13251
20250318,201700,937272639,503,503,503,503,0
20250318,201600,937272639,503,503,503,503,0
20250318,201500,937272639,503,503,503,503,0
20250318,201400,937272639,503,503,503,503,0
20250318,201300,937272639,503,503,503,503,0
20250318,201200,937272639,503,503,503,503,0
20250318,201100,937272639,503,503,503,503,0
20250318,201000,937272639,503,503,503,503,0
20250318,200900,937272639,503,503,503,503,0
20250318,200800,937272639,503,503,503,503,0
20250318,200700,937272639,503,503,503,503,0
20250318,200600,937272639,503,503,503,503,0
20250318,200500,937272639,503,503,503,503,0
20250318,200400,937272639,503,503,503,503,0
20250318,200300,937272639,503,503,503,503,0
20250318,200200,937272639,503,503,503,503,0
20250318,200100,937272639,503,503,503,503,0
20250318,200000,937272639,503,503,503,503,0
20250318,195900,937272639,503,503,503,503,0
20250318,195800,937272639,503,503,503,503,0
20250318,195700,937272639,503,503,503,503,0
20250318,195600,937272639,503,503,503,503,0
20250318,195500,937272639,503,503,503,503,0
20250318,195400,937272639,503,503,503,503,0
20250318,195300,937272639,503,503,503,503,0
20250318,195200,937272639,503,503,503,503,0
20250318,195100,937272639,503,503,503,503,0
20250318,195000,937272639,503,503,503,503,0
20250318,194900,937272639,503,503,503,503,0
20250318,194800,937272639,503,503,503,503,13251
20250318,194700,937272639,503,503,503,503,0
20250318,194600,937272639,503,503,503,503,0
20250318,194500,937272639,503,503,503,503,0
20250318,194400,937272639,503,503,503,503,0
20250318,194300,937272639,503,503,503,503,0
20250318,194200,937272639,503,503,503,503,0
20250318,194100,937272639,503,503,503,503,0
20250318,194000,937272639,503,503,503,503,0
20250318,193900,937272639,503,503,503,503,0
20250318,193800,937272639,503,503,503,503,0
20250318,193700,937272639,503,503,503,503,0
20250318,193600,937272639,503,503,503,503,0
20250318,193500,937272639,503,503,503,503,0
20250318,193400,937272639,503,503,503,503,0
20250318,193300,937272639,503,503,503,503,0
20250318,193200,937272639,503,503,503,503,0
20250318,193100,937272639,503,503,503,503,0
20250318,193000,937272639,503,503,503,503,0
20250318,192900,937272639,503,503,503,503,0
20250318,192800,937272639,503,503,503,503,0
20250318,192700,937272639,503,503,503,503,0
20250318,192600,937272639,503,503,503,503,0
20250318,192500,937272639,503,503,503,503,0
20250318,192400,937272639,503,503,503,503,0
20250318,192300,937272639,503,503,503,503,0
20250318,192200,937272639,503,503,503,503,0
20250318,192100,937272639,503,503,503,503,0
20250318,192000,937272639,503,503,503,503,0
20250318,191900,937272639,503,503,503,503,0
20250318,191800,937272639,503,503,503,503,13251
20250318,191700,937272639,503,503,503,503,0
20250318,191600,937272639,503,503,503,503,0
20250318,191500,937272639,503,503,503,503,0
20250318,191400,937272639,503,503,503,503,0
20250318,191300,937272639,503,503,503,503,0
20250318,191200,937272639,503,503,503,503,0
20250318,191100,937272639,503,503,503,503,0
20250318,191000,937272639,503,503,503,503,0
20250318,190900,937272639,503,503,503,503,0
20250318,190800,937272639,503,503,503,503,0
20250318,190700,937272639,503,503,503,503,0
20250318,190600,937272639,503,503,503,503,0
20250318,190500,937272639,503,503,503,503,0
20250318,190400,937272639,503,503,503,503,0
20250318,190300,937272639,503,503,503,503,0
20250318,190200,937272639,503,503,503,503,0
20250318,190100,937272639,503,503,503,503,0
20250318,190000,937272639,503,503,503,503,0
20250318,185900,937272639,503,503,503,503,0
20250318,185800,937272639,503,503,503,503,0
20250318,185700,937272639,503,503,503,503,0
20250318,185600,937272639,503,503,503,503,0
20250318,185500,937272639,503,503,503,503,0
20250318,185400,937272639,503,503,503,503,0
20250318,185300,937272639,503,503,503,503,0
20250318,185200,937272639,503,503,503,503,0
20250318,185100,937272639,503,503,503,503,0
20250318,185000,937272639,503,503,503,503,0
20250318,184900,937272639,503,503,503,503,0
20250318,184800,937272639,503,503,503,503,13251
20250318,184700,937272639,503,503,503,503,0
20250318,184600,937272639,503,503,503,503,0
20250318,184500,937272639,503,503,503,503,0
20250318,184400,937272639,503,503,503,503,0
20250318,184300,937272639,503,503,503,503,0
20250318,184200,937272639,503,503,503,503,0
20250318,184100,937272639,503,503,503,503,0
20250318,184000,937272639,503,503,503,503,0
20250318,183900,937272639,503,503,503,503,0
20250318,183800,937272639,503,503,503,503,0
20250318,183700,937272639,503,503,503,503,0
20250318,183600,937272639,503,503,503,503,0
20250318,183500,937272639,503,503,503,503,0
20250318,183400,937272639,503,503,503,503,0
20250318,183300,937272639,503,503,503,503,0
20250318,183200,937272639,503,503,503,503,0
20250318,183100,937272639,503,503,503,503,0
20250318,183000,937272639,503,503,503,503,0
20250318,182900,937272639,503,503,503,503,0
20250318,182800,937272639,503,503,503,503,0
20250318,182700,937272639,503,503,503,503,0
20250318,182600,937272639,503,503,503,503,0
20250318,182500,937272639,503,503,503,503,0
20250318,182400,937272639,503,503,503,503,0
20250318,182300,937272639,503,503,503,503,0
20250318,182200,937272639,503,503,503,503,0
20250318,182100,937272639,503,503,503,503,0
20250318,182000,937272639,503,503,503,503,0
20250318,181900,937272639,503,503,503,503,0
20250318,181800,937272639,503,503,503,503,13251
20250318,181700,937272639,503,503,503,503,0
20250318,181600,937272639,503,503,503,503,0
20250318,181500,937272639,503,503,503,503,0
20250318,181400,937272639,503,503,503,503,0
20250318,181300,937272639,503,503,503,503,0
20250318,181200,937272639,503,503,503,503,0
20250318,181100,937272639,503,503,503,503,0
20250318,181000,937272639,503,503,503,503,0
20250318,180900,937272639,503,503,503,503,0
20250318,180800,937272639,503,503,503,503,0
20250318,180700,937272639,503,503,503,503,0
20250318,180600,937272639,503,503,503,503,0
20250318,180500,937272639,503,503,503,503,0
20250318,180400,937272639,503,503,503,503,0
20250318,180300,937272639,503,503,503,503,0
20250318,180200,937272639,503,503,503,503,0
20250318,180100,937272639,503,503,503,503,0
20250318,180000,937272639,503,503,503,503,0
20250318,175900,937272639,503,503,503,503,0
20250318,175800,937272639,503,503,503,503,0
20250318,175700,937272639,503,503,503,503,0
20250318,175600,937272639,503,503,503,503,0
20250318,175500,937272639,503,503,503,503,0
20250318,175400,937272639,503,503,503,503,0
20250318,175300,937272639,503,503,503,503,0
20250318,175200,937272639,503,503,503,503,0
20250318,175100,937272639,503,503,503,503,0
20250318,175000,937272639,503,503,503,503,0
20250318,174900,937272639,503,503,503,503,0
20250318,174800,937272639,503,503,503,503,13251
20250318,174700,937272639,503,503,503,503,0
20250318,174600,937272639,503,503,503,503,0
20250318,174500,937272639,503,503,503,503,0
20250318,174400,937272639,503,503,503,503,0
20250318,174300,937272639,503,503,503,503,0
20250318,174200,937272639,503,503,503,503,0
20250318,174100,937272639,503,503,503,503,0
20250318,174000,937272639,503,503,503,503,0
20250318,173900,937272639,503,503,503,503,0
20250318,173800,937272639,503,503,503,503,0
20250318,173700,937272639,503,503,503,503,0
20250318,173600,937272639,503,503,503,503,0
20250318,173500,937272639,503,503,503,503,0
20250318,173400,937272639,503,503,503,503,0
20250318,173300,937272639,503,503,503,503,0
20250318,173200,937272639,503,503,503,503,0
20250318,173100,937272639,503,503,503,503,0
20250318,173000,937272639,503,503,503,503,0
20250318,172900,937272639,503,503,503,503,0
20250318,172800,937272639,503,503,503,503,0
20250318,172700,937272639,503,503,503,503,0
20250318,172600,937272639,503,503,503,503,0
20250318,172500,937272639,503,503,503,503,0
20250318,172400,937272639,503,503,503,503,0
20250318,172300,937272639,503,503,503,503,0
20250318,172200,937272639,503,503,503,503,0
20250318,172100,937272639,503,503,503,503,0
20250318,172000,937272639,503,503,503,503,0
20250318,171900,937272639,503,503,503,503,0
20250318,171800,937272639,503,503,503,503,13251
20250318,171700,937272639,503,503,503,503,0
20250318,171600,937272639,503,503,503,503,0
20250318,171500,937272639,503,503,503,503,0
20250318,171400,937272639,503,503,503,503,0
20250318,171300,937272639,503,503,503,503,0
20250318,171200,937272639,503,503,503,503,0
20250318,171100,937272639,503,503,503,503,0
20250318,171000,937272639,503,503,503,503,0
20250318,170900,937272639,503,503,503,503,0
20250318,170800,937272639,503,503,503,503,0
20250318,170700,937272639,503,503,503,503,0
20250318,170600,937272639,503,503,503,503,0
20250318,170500,937272639,503,503,503,503,0
20250318,170400,937272639,503,503,503,503,0
20250318,170300,937272639,503,503,503,503,0
20250318,170200,937272639,503,503,503,503,0
20250318,170100,937272639,503,503,503,503,0
20250318,170000,937272639,503,503,503,503,0
20250318,165900,937272639,503,503,503,503,0
20250318,165800,937272639,503,503,503,503,0
20250318,165700,937272639,503,503,503,503,0
20250318,165600,937272639,503,503,503,503,0
20250318,165500,937272639,503,503,503,503,0
20250318,165400,937272639,503,503,503,503,0
20250318,165300,937272639,503,503,503,503,0
20250318,165200,937272639,503,503,503,503,0
20250318,165100,937272639,503,503,503,503,0
20250318,165000,937272639,503,503,503,503,0
20250318,164900,937272639,503,503,503,503,0
20250318,164800,937272639,503,503,503,503,13251
20250318,164700,937272639,503,503,503,503,0
20250318,164600,937272639,503,503,503,503,0
20250318,164500,937272639,503,503,503,503,0
20250318,164400,937272639,503,503,503,503,0
20250318,164300,937272639,503,503,503,503,0
20250318,164200,937272639,503,503,503,503,0
20250318,164100,937272639,503,503,503,503,0
20250318,164000,937272639,503,503,503,503,0
20250318,163900,937272639,503,503,503,503,0
20250318,163800,937272639,503,503,503,503,0
20250318,163700,937272639,503,503,503,503,0
20250318,163600,937272639,503,503,503,503,0
20250318,163500,937272639,503,503,503,503,0
20250318,163400,937272639,503,503,503,503,0
20250318,163300,937272639,503,503,503,503,0
20250318,163200,937272639,503,503,503,503,0
20250318,163100,937272639,503,503,503,503,0
20250318,163000,937272639,503,503,503,503,0
20250318,162900,937272639,503,503,503,503,0
20250318,162800,937272639,503,503,503,503,0
20250318,162700,937272639,503,503,503,503,0
20250318,162600,937272639,503,503,503,503,0
20250318,162500,937272639,503,503,503,503,0
20250318,162400,937272639,503,503,503,503,0
20250318,162300,937272639,503,503,503,503,0
20250318,162200,937272639,503,503,503,503,0
20250318,162100,937272639,503,503,503,503,0
20250318,162000,937272639,503,503,503,503,0
20250318,161900,937272639,503,503,503,503,0
20250318,161800,937272639,503,503,503,503,13251
20250318,161700,937272639,503,503,503,503,0
20250318,161600,937272639,503,503,503,503,0
20250318,161500,937272639,503,503,503,503,0
20250318,161400,937272639,503,503,503,503,0
20250318,161300,937272639,503,503,503,503,0
20250318,161200,937272639,503,503,503,503,0
20250318,161100,937272639,503,503,503,503,0
20250318,161000,937272639,503,503,503,503,0
20250318,160900,937272639,503,503,503,503,0
20250318,160800,937272639,503,503,503,503,0
20250318,160700,937272639,503,503,503,503,0
20250318,160600,937272639,503,503,503,503,0
20250318,160500,937272639,503,503,503,503,0
20250318,160400,937272639,503,503,503,503,0
20250318,160300,937272639,503,503,503,503,0
20250318,160200,937272639,503,503,503,503,0
20250318,160100,937272639,503,503,503,503,0
20250318,160000,937272639,503,503,503,503,0
20250318,155900,937272639,503,503,503,503,0
20250318,155800,937272639,503,503,503,503,0
20250318,155700,937272639,503,503,503,503,0
20250318,155600,937272639,503,503,503,503,0
20250318,155500,937272639,503,503,503,503,0
20250318,155400,937272639,503,503,503,503,0
20250318,155300,937272639,503,503,503,503,0
20250318,155200,937272639,503,503,503,503,0
20250318,155100,937272639,503,503,503,503,0
20250318,155000,937272639,503,503,503,503,0
20250318,154900,937272639,503,503,503,503,0
20250318,154800,937272639,503,503,503,503,13251
20250318,154700,937272639,503,503,503,503,0
20250318,154600,937272639,503,503,503,503,0
20250318,154500,937272639,503,503,503,503,0
20250318,154400,937272639,503,503,503,503,0
20250318,154300,937272639,503,503,503,503,0
20250318,154200,937272639,503,503,503,503,0
20250318,154100,937272639,503,503,503,503,0
20250318,154000,937272639,503,503,503,503,0
20250318,153900,937272639,503,503,503,503,0
20250318,153800,937272639,503,503,503,503,0
20250318,153700,937272639,503,503,503,503,0
20250318,153600,937272639,503,503,503,503,0
20250318,153500,937272639,503,503,503,503,0
20250318,153400,937272639,503,503,503,503,0
20250318,153300,937272639,503,503,503,503,0
20250318,153200,937272639,503,503,503,503,0
20250318,153100,937272639,503,503,503,503,0
20250318,153000,937272639,503,503,503,503,13251
20250318,152900,930607386,504,504,504,504,0
20250318,152800,930607386,504,504,504,504,0
20250318,152700,930607386,504,504,504,504,0
20250318,152600,930607386,504,504,504,504,0
20250318,152500,930607386,504,504,504,504,0
20250318,152400,930607386,504,504,504,504,0
20250318,152300,930607386,504,504,504,504,0
20250318,152200,930607386,504,504,504,504,0
20250318,152100,930607386,504,504,504,504,0
20250318,152000,930607386,504,504,504,504,0
20250318,151900,930607386,504,503,504,502,13759
20250318,151800,923681761,503,502,503,501,8767
20250318,151700,919277916,503,504,504,502,24775
20250318,151600,906830785,504,504,505,504,3575
20250318,151500,905026213,504,504,504,504,3481
20250318,151400,903271789,504,503,504,503,5043
20250318,151300,900733849,504,502,504,502,1903
20250318,151200,899774741,505,503,505,503,4980
20250318,151100,897264941,504,505,505,502,14006
20250318,151000,890223868,505,505,505,505,2948
20250318,150900,888735128,504,505,505,504,14332
20250318,150800,881499497,505,504,505,504,8632
20250318,150700,877147748,504,504,504,504,4338
20250318,150600,874961396,503,504,504,503,2903
20250318,150500,873498952,504,504,504,504,6
20250318,150400,873495928,504,504,504,503,1415
20250318,150300,872782839,504,504,504,502,1050
20250318,150200,872253675,504,504,504,504,1406
20250318,150100,871545051,502,503,504,502,604
20250318,150000,871241241,503,503,503,503,8571
20250318,145900,866930028,504,503,504,502,2127
20250318,145800,865858754,504,503,504,502,8107
20250318,145700,861775682,503,503,503,502,1127
20250318,145600,861208807,502,502,503,502,907
20250318,145500,860753492,502,503,503,502,876
20250318,145400,860313030,503,503,503,502,3344
20250318,145300,858631005,502,503,503,502,107
20250318,145200,858577290,502,502,503,502,577
20250318,145100,858287135,502,502,502,501,5416
20250318,145000,855568309,502,502,502,501,14
20250318,144900,855561289,501,502,502,501,11
20250318,144800,855555773,501,502,502,501,695
20250318,144700,855207190,502,502,502,501,8
20250318,144600,855203180,501,501,501,501,7
20250318,144500,855199673,502,502,502,502,2019
20250318,144400,854186135,501,501,501,501,6
20250318,144300,854183129,502,501,502,500,2168
20250318,144200,853096389,500,502,502,500,5626
20250318,144100,850277769,501,502,502,501,7
20250318,144000,850274261,501,501,501,501,6
20250318,143900,850271255,501,501,502,501,3547
20250318,143800,848494207,500,501,501,500,1988
20250318,143700,847499997,501,501,501,501,14641
20250318,143600,840164856,501,501,502,501,1009
20250318,143500,839659346,501,501,501,501,6
20250318,143400,839656340,501,502,502,501,660
20250318,143300,839325027,502,501,502,501,7
20250318,143200,839321519,502,502,502,501,556
20250318,143100,839042960,501,502,502,501,2407
20250318,143000,837837052,502,501,502,501,9
20250318,142900,837832542,502,502,502,501,607
20250318,142800,837527834,502,501,502,501,7
20250318,142700,837524326,502,502,503,502,10514
20250318,142600,832246297,502,502,502,502,7
20250318,142500,832242783,502,503,503,502,53
20250318,142400,832216154,502,504,504,502,3136
20250318,142300,830638737,503,504,504,503,7
20250318,142200,830635215,503,503,503,503,555
20250318,142100,830356050,503,504,504,503,33
20250318,142000,830339447,504,503,504,503,10
20250318,141900,830334413,502,503,503,502,12984
20250318,141800,823813371,503,503,503,503,507
20250318,141700,823558350,503,503,503,503,6
20250318,141600,823555332,502,502,502,502,5253
20250318,141500,820918326,502,503,503,502,399
20250318,141400,820717635,503,504,505,503,1494
20250318,141300,819964657,505,503,505,502,4767
20250318,141200,817569027,503,503,505,503,2683
20250318,141100,816215304,503,504,506,503,18950
20250318,141000,806654222,505,505,505,504,944
20250318,140900,806177509,505,505,505,504,21
20250318,140800,806166910,504,504,504,504,1406
20250318,140700,805458286,504,502,504,502,921
20250318,140600,804994114,502,502,504,502,210
20250318,140500,804888314,502,504,504,502,544
20250318,140400,804615150,502,504,504,502,996
20250318,140300,804113718,503,503,503,503,608
20250318,140200,803807894,502,503,503,502,5007
20250318,140100,801289380,503,503,503,503,6
20250318,140000,801286362,505,505,505,503,33
20250318,135900,801269710,505,503,505,503,5884
20250318,135800,798310054,503,504,505,503,12840
20250318,135700,791840156,505,504,505,504,7
20250318,135600,791836627,504,504,505,504,590
20250318,135500,791539248,504,505,505,504,3144
20250318,135400,789954671,504,504,504,504,194
20250318,135300,789856895,504,507,508,504,20225
20250318,135200,779604631,507,505,507,503,9974
20250318,135100,774569811,505,504,505,504,1228
20250318,135000,773949677,504,504,504,504,7
20250318,134900,773946149,503,505,505,503,5334
20250318,134800,771253137,505,503,505,503,7
20250318,134700,771249614,505,503,505,502,10552
20250318,134600,765950586,502,504,504,502,2588
20250318,134500,764646829,504,504,504,503,207
20250318,134400,764542507,503,504,505,503,4717
20250318,134300,762169051,505,505,505,502,157
20250318,134200,762089883,505,503,505,502,3203
20250318,134100,760479464,503,504,505,503,107
20250318,134000,760425541,505,502,505,502,885
20250318,133900,759978934,502,504,504,502,206
20250318,133800,759875122,504,506,506,504,5441
20250318,133700,757132458,507,506,508,504,40234
20250318,133600,736789361,506,506,506,505,2764
20250318,133500,735390989,505,503,506,503,15725
20250318,133400,727459669,502,503,503,502,2504
20250318,133300,726200164,502,501,502,501,3294
20250318,133200,724546674,501,501,501,499,6535
20250318,133100,721272649,499,502,502,498,146
20250318,133000,721199386,502,501,502,498,3605
20250318,132900,719393296,498,501,501,498,7604
20250318,132800,715604075,501,500,501,500,10280
20250318,132700,710462600,500,500,500,498,3413
20250318,132600,708756112,499,497,500,497,3296
20250318,132500,707111709,499,497,499,497,2014
20250318,132400,706107737,499,498,499,497,2907
20250318,132300,704662056,496,498,498,496,8
20250318,132200,704658084,499,498,499,497,1549
20250318,132100,703887322,499,497,499,497,1031
20250318,132000,703372877,499,499,499,497,1523
20250318,131900,702613300,499,499,499,497,8
20250318,131800,702609320,498,497,498,497,186
20250318,131700,702516717,497,497,497,496,2767
20250318,131600,701141529,496,496,497,496,8
20250318,131500,701137560,497,496,497,496,28
20250318,131400,701123670,497,497,497,496,3317
20250318,131300,699477017,496,496,496,496,507
20250318,131200,699225545,496,496,497,496,17
20250318,131100,699217112,497,496,497,496,172
20250318,131000,699131635,496,497,497,496,4602
20250318,130900,696849042,496,497,497,496,8
20250318,130800,696845073,496,496,496,496,12
20250318,130700,696839121,497,496,497,496,504
20250318,130600,696589136,497,496,497,496,10
20250318,130500,696584173,497,497,497,497,4165
20250318,130400,694514168,497,496,497,496,536
20250318,130300,694247782,497,496,497,496,477
20250318,130200,694011053,496,496,496,496,0
20250318,130100,694011053,496,496,496,494,12
20250318,130000,694005103,496,497,497,496,365
20250318,125900,693824062,496,496,496,496,6936
20250318,125800,690383806,496,496,496,494,7844
20250318,125700,686500941,496,494,496,494,9633
20250318,125600,681727974,494,494,494,494,152
20250318,125500,681652886,493,494,494,493,1969
20250318,125400,680682168,495,494,495,493,9557
20250318,125300,675970039,494,494,494,494,75
20250318,125200,675932989,494,494,494,494,1738
20250318,125100,675074417,494,494,494,493,847
20250318,125000,674656427,492,494,495,492,512
20250318,124900,674404497,492,492,492,491,5001
20250318,124800,671944006,492,495,495,492,1186
20250318,124700,671359042,495,495,496,494,605
20250318,124600,671059680,495,493,495,491,8317
20250318,124500,666947308,490,491,491,490,3328
20250318,124400,665315115,491,494,494,491,30227
20250318,124300,650439380,494,495,495,494,1739
20250318,124200,649580075,496,494,496,494,194
20250318,124100,649484237,494,494,494,494,0
20250318,124000,649484237,494,495,495,494,10000
20250318,123900,644542732,496,497,497,495,10006
20250318,123800,639584896,497,497,497,497,6
20250318,123700,639581914,497,497,499,497,91
20250318,123600,639536685,496,496,496,496,6
20250318,123500,639533709,496,497,497,496,1206
20250318,123400,638935532,496,496,496,495,8344
20250318,123300,634796928,496,496,496,496,48
20250318,123200,634773120,496,496,496,495,1555
20250318,123100,634002340,496,496,496,496,10608
20250318,123000,628740772,496,496,496,496,6
20250318,122900,628737796,496,496,496,496,7
20250318,122800,628734324,496,496,496,496,49
20250318,122700,628710020,496,497,499,496,833
20250318,122600,628296019,496,498,498,496,8045
20250318,122500,624303107,499,499,499,497,14
20250318,122400,624296135,497,499,499,497,23
20250318,122300,624284670,500,498,500,496,14903
20250318,122200,616848239,498,499,499,498,79
20250318,122100,616808824,499,498,499,498,657
20250318,122000,616481074,497,497,497,497,6
20250318,121900,616478092,498,497,498,496,7
20250318,121800,616474617,496,497,499,496,3057
20250318,121700,614957534,499,496,499,496,59
20250318,121600,614928263,499,498,499,496,5008
20250318,121500,612434289,498,498,498,496,8
20250318,121400,612430317,496,496,496,496,115
20250318,121300,612373277,496,496,496,496,7
20250318,121200,612369805,496,498,498,496,9
20250318,121100,612365335,498,498,498,495,9486
20250318,121000,607654089,497,497,498,497,2280
20250318,120900,606520018,496,496,496,496,120
20250318,120800,606460498,496,497,497,496,421
20250318,120700,606251477,497,497,497,497,7
20250318,120600,606247998,497,497,498,497,16
20250318,120500,606240044,497,497,497,497,604
20250318,120400,605939856,497,497,497,496,2657
20250318,120300,604621319,497,497,497,496,722
20250318,120200,604262491,496,496,496,496,6
20250318,120100,604259515,498,497,498,496,2433
20250318,120000,603050320,497,496,497,496,22198
20250318,115900,592039927,497,497,497,496,612
20250318,115800,591735769,498,497,498,496,812
20250318,115700,591332210,497,498,498,497,210
20250318,115600,591227830,498,498,498,497,109
20250318,115500,591173557,498,497,498,496,2318
20250318,115400,590020557,497,497,497,497,6
20250318,115300,590017575,498,497,498,497,39
20250318,115200,589998188,496,497,498,496,11181
20250318,115100,584450950,497,498,498,497,16
20250318,115000,584442993,498,498,498,497,2880
20250318,114900,583010011,498,498,498,497,8
20250318,114800,583006033,497,497,498,496,3019
20250318,114700,581506805,498,497,498,497,342
20250318,114600,581336809,496,497,497,496,30
20250318,114500,581321905,497,497,497,497,75
20250318,114400,581284630,497,497,498,497,240
20250318,114300,581165318,497,498,498,497,123
20250318,114200,581104079,498,496,498,496,85
20250318,114100,581061912,496,496,498,496,9
20250318,114000,581057441,499,496,499,496,1008
20250318,113900,580555470,498,497,499,496,3090
20250318,113800,579016592,498,496,498,496,9
20250318,113700,579012123,498,498,498,496,10
20250318,113600,579007157,497,497,499,496,1313
20250318,113500,578355815,497,497,497,496,4920
20250318,113400,575910581,497,497,497,497,4428
20250318,113300,573709865,497,498,499,497,100
20250318,113200,573660070,497,499,499,497,1508
20250318,113100,572910582,497,498,499,497,4397
20250318,113000,570720626,498,499,499,498,1048
20250318,112900,570198712,499,499,499,498,18
20250318,112800,570189737,498,498,498,498,9
20250318,112700,570185255,498,499,499,498,1200
20250318,112600,569586473,498,499,499,498,13132
20250318,112500,563046635,498,499,499,498,20
20250318,112400,563036665,498,500,500,498,2787
20250318,112300,561648179,500,498,500,498,7
20250318,112200,561644691,500,499,500,498,6914
20250318,112100,558192609,500,499,500,498,7164
20250318,112000,554617776,500,500,500,499,1727
20250318,111900,553754283,500,499,500,499,613
20250318,111800,553448190,499,499,499,499,219
20250318,111700,553338909,499,499,499,498,407
20250318,111600,553135822,499,499,499,498,415
20250318,111500,552928744,498,498,498,498,104
20250318,111400,552876952,498,498,498,498,106
20250318,111300,552824164,498,498,498,498,1659
20250318,111200,551997982,498,498,498,498,17569
20250318,111100,543248620,498,499,499,498,813
20250318,111000,542843446,498,498,498,498,6
20250318,110900,542840458,498,498,498,498,6
20250318,110800,542837470,498,499,499,498,5303
20250318,110700,540195510,499,499,499,499,1425
20250318,110600,539484435,499,499,499,499,5336
20250318,110500,536821771,499,500,500,499,1644
20250318,110400,535999777,500,500,500,500,1299
20250318,110300,535350277,499,500,500,499,335
20250318,110200,535182783,499,500,500,499,770
20250318,110100,534797789,500,500,500,499,418
20250318,110000,534588795,499,500,500,499,3282
20250318,105900,532951074,499,500,500,499,364
20250318,105800,532769080,499,500,500,499,5209
20250318,105700,530164586,500,499,500,498,475
20250318,105600,529927970,498,499,499,498,1924
20250318,105500,528968113,498,499,499,498,1006
20250318,105400,528467115,498,499,500,498,14
20250318,105300,528460133,499,499,499,499,3439
20250318,105200,526744072,499,499,499,499,7
20250318,105100,526740579,499,500,500,499,5950
20250318,105000,523768801,499,500,500,499,7
20250318,104900,523765307,498,498,498,498,6
20250318,104800,523762319,498,498,498,497,277
20250318,104700,523624450,497,498,498,497,14
20250318,104600,523617483,497,500,500,497,87
20250318,104500,523574001,497,499,500,497,18006
20250318,104400,514611613,499,500,500,499,2547
20250318,104300,513338120,500,500,500,500,351
20250318,104200,513162620,500,500,500,500,73
20250318,104100,513126120,501,501,501,500,80
20250318,104000,513086046,501,500,501,500,8
20250318,103900,513082045,500,500,500,500,6
20250318,103800,513079045,502,502,502,500,3176
20250318,103700,511486951,501,501,501,501,255
20250318,103600,511359196,502,501,502,501,8
20250318,103500,511355187,503,501,503,501,508
20250318,103400,511100675,500,501,501,500,1950
20250318,103300,510125340,501,501,502,501,3372
20250318,103200,508435748,502,501,502,500,1393
20250318,103100,507736493,501,502,502,501,106
20250318,103000,507683376,502,502,502,501,17
20250318,102900,507674848,500,500,503,500,3655
20250318,102800,505845300,499,500,500,499,117
20250318,102700,505786906,500,500,500,499,1634
20250318,102600,504970520,499,499,500,499,4042
20250318,102500,502949544,500,500,500,499,608
20250318,102400,502645622,500,500,500,498,8
20250318,102300,502641634,498,500,500,498,647
20250318,102200,502318148,497,498,500,497,2675
20250318,102100,500987839,499,497,499,497,7
20250318,102000,500984358,498,497,498,497,16
20250318,101900,500976396,497,500,500,497,8938
20250318,101800,496534204,497,500,500,497,10823
20250318,101700,491155126,498,501,501,498,3533
20250318,101600,489395674,501,501,501,498,73
20250318,101500,489359119,501,502,502,498,1937
20250318,101400,488394370,502,498,504,498,4409
20250318,101300,486173798,501,500,501,498,1076
20250318,101200,485635655,504,498,504,497,6077
20250318,101100,482604925,498,498,498,497,3919
20250318,101000,480653270,498,497,498,494,34272
20250318,100900,463680383,497,500,504,497,23662
20250318,100800,451861661,504,503,504,500,1892
20250318,100700,450910186,500,501,504,500,787
20250318,100600,450515894,501,503,503,500,2215
20250318,100500,449405939,501,504,504,501,14883
20250318,100400,441922963,504,504,504,504,3473
20250318,100300,440172571,504,506,506,504,359
20250318,100200,439990931,506,504,506,503,2558
20250318,100100,438697578,504,505,505,504,1157
20250318,100000,438114417,507,506,507,505,1495
20250318,095900,437359219,506,506,507,506,2400
20250318,095800,436144546,506,506,507,506,2709
20250318,095700,434772018,507,507,507,506,8627
20250318,095600,430404135,506,506,507,506,6575
20250318,095500,427072984,506,504,507,504,30851
20250318,095400,411460316,504,505,505,504,5838
20250318,095300,408513232,505,504,505,504,2477
20250318,095200,407262457,503,503,503,503,6
20250318,095100,407259439,503,504,504,503,3984
20250318,095000,405251510,504,504,504,504,1006
20250318,094900,404744486,504,505,505,504,82
20250318,094800,404703157,504,506,506,504,2684
20250318,094700,403349876,506,504,506,503,2194
20250318,094600,402242315,503,504,504,503,9804
20250318,094500,397308083,503,506,506,503,3501
20250318,094400,395542830,504,506,507,503,1635
20250318,094300,394718290,506,504,506,504,3030
20250318,094200,393190962,504,508,508,504,1122
20250318,094100,392624364,508,504,508,504,23019
20250318,094000,380971992,504,502,504,502,516
20250318,093900,380712352,502,502,502,501,5007
20250318,093800,378199175,500,502,502,500,1011
20250318,093700,377691665,503,502,503,502,523
20250318,093600,377429097,499,501,502,497,15949
20250318,093500,369468781,502,506,506,502,18999
20250318,093400,359905984,506,506,506,505,2520
20250318,093300,358631370,506,506,506,505,7035
20250318,093200,355078663,507,508,509,505,12856
20250318,093100,348553955,508,508,509,506,12157
20250318,093000,342382060,507,507,508,505,7994
20250318,092900,338325337,508,503,508,503,23883
20250318,092800,326227570,507,503,508,501,33972
20250318,092700,309043750,503,498,503,498,21012
20250318,092600,298512972,497,495,497,495,24797
20250318,092500,286191599,495,494,497,494,11580
20250318,092400,280440126,495,497,497,494,2525
20250318,092300,279190353,497,497,497,494,1954
20250318,092200,278221970,497,498,498,494,25723
20250318,092100,265454865,498,495,498,495,10595
20250318,092000,260206157,494,495,495,490,29837
20250318,091900,245576623,491,495,495,491,18823
20250318,091800,236302822,495,495,496,494,8461
20250318,091700,232122845,495,496,496,494,7578
20250318,091600,228375230,496,496,498,495,6741
20250318,091500,225033590,496,496,497,494,10490
20250318,091400,219834822,501,495,503,494,22389
20250318,091300,208739985,495,502,502,495,28242
20250318,091200,194679282,502,502,502,500,4433
20250318,091100,192455932,502,503,503,500,3056
20250318,091000,190924303,503,499,503,499,6182
20250318,090900,187826599,499,498,500,497,24030
20250318,090800,175853641,499,505,505,497,21710
20250318,090700,164960330,503,499,508,497,102642
20250318,090600,113574707,497,496,499,496,13075
20250318,090500,107063668,496,497,497,492,40379
20250318,090400,87170345,496,495,496,492,18118
20250318,090300,78222270,490,500,504,490,18362
20250318,090200,69135867,498,500,508,498,16951
20250318,090100,60630495,500,502,512,499,39610
20250318,090000,40609746,500,480,502,480,82427
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 204800 937272639 503 503 503 503 13251
3 20250318 204700 937272639 503 503 503 503 0
4 20250318 204600 937272639 503 503 503 503 0
5 20250318 204500 937272639 503 503 503 503 0
6 20250318 204400 937272639 503 503 503 503 0
7 20250318 204300 937272639 503 503 503 503 0
8 20250318 204200 937272639 503 503 503 503 0
9 20250318 204100 937272639 503 503 503 503 0
10 20250318 204000 937272639 503 503 503 503 0
11 20250318 203900 937272639 503 503 503 503 0
12 20250318 203800 937272639 503 503 503 503 0
13 20250318 203700 937272639 503 503 503 503 0
14 20250318 203600 937272639 503 503 503 503 0
15 20250318 203500 937272639 503 503 503 503 0
16 20250318 203400 937272639 503 503 503 503 0
17 20250318 203300 937272639 503 503 503 503 0
18 20250318 203200 937272639 503 503 503 503 0
19 20250318 203100 937272639 503 503 503 503 0
20 20250318 203000 937272639 503 503 503 503 0
21 20250318 202900 937272639 503 503 503 503 0
22 20250318 202800 937272639 503 503 503 503 0
23 20250318 202700 937272639 503 503 503 503 0
24 20250318 202600 937272639 503 503 503 503 0
25 20250318 202500 937272639 503 503 503 503 0
26 20250318 202400 937272639 503 503 503 503 0
27 20250318 202300 937272639 503 503 503 503 0
28 20250318 202200 937272639 503 503 503 503 0
29 20250318 202100 937272639 503 503 503 503 0
30 20250318 202000 937272639 503 503 503 503 0
31 20250318 201900 937272639 503 503 503 503 0
32 20250318 201800 937272639 503 503 503 503 13251
33 20250318 201700 937272639 503 503 503 503 0
34 20250318 201600 937272639 503 503 503 503 0
35 20250318 201500 937272639 503 503 503 503 0
36 20250318 201400 937272639 503 503 503 503 0
37 20250318 201300 937272639 503 503 503 503 0
38 20250318 201200 937272639 503 503 503 503 0
39 20250318 201100 937272639 503 503 503 503 0
40 20250318 201000 937272639 503 503 503 503 0
41 20250318 200900 937272639 503 503 503 503 0
42 20250318 200800 937272639 503 503 503 503 0
43 20250318 200700 937272639 503 503 503 503 0
44 20250318 200600 937272639 503 503 503 503 0
45 20250318 200500 937272639 503 503 503 503 0
46 20250318 200400 937272639 503 503 503 503 0
47 20250318 200300 937272639 503 503 503 503 0
48 20250318 200200 937272639 503 503 503 503 0
49 20250318 200100 937272639 503 503 503 503 0
50 20250318 200000 937272639 503 503 503 503 0
51 20250318 195900 937272639 503 503 503 503 0
52 20250318 195800 937272639 503 503 503 503 0
53 20250318 195700 937272639 503 503 503 503 0
54 20250318 195600 937272639 503 503 503 503 0
55 20250318 195500 937272639 503 503 503 503 0
56 20250318 195400 937272639 503 503 503 503 0
57 20250318 195300 937272639 503 503 503 503 0
58 20250318 195200 937272639 503 503 503 503 0
59 20250318 195100 937272639 503 503 503 503 0
60 20250318 195000 937272639 503 503 503 503 0
61 20250318 194900 937272639 503 503 503 503 0
62 20250318 194800 937272639 503 503 503 503 13251
63 20250318 194700 937272639 503 503 503 503 0
64 20250318 194600 937272639 503 503 503 503 0
65 20250318 194500 937272639 503 503 503 503 0
66 20250318 194400 937272639 503 503 503 503 0
67 20250318 194300 937272639 503 503 503 503 0
68 20250318 194200 937272639 503 503 503 503 0
69 20250318 194100 937272639 503 503 503 503 0
70 20250318 194000 937272639 503 503 503 503 0
71 20250318 193900 937272639 503 503 503 503 0
72 20250318 193800 937272639 503 503 503 503 0
73 20250318 193700 937272639 503 503 503 503 0
74 20250318 193600 937272639 503 503 503 503 0
75 20250318 193500 937272639 503 503 503 503 0
76 20250318 193400 937272639 503 503 503 503 0
77 20250318 193300 937272639 503 503 503 503 0
78 20250318 193200 937272639 503 503 503 503 0
79 20250318 193100 937272639 503 503 503 503 0
80 20250318 193000 937272639 503 503 503 503 0
81 20250318 192900 937272639 503 503 503 503 0
82 20250318 192800 937272639 503 503 503 503 0
83 20250318 192700 937272639 503 503 503 503 0
84 20250318 192600 937272639 503 503 503 503 0
85 20250318 192500 937272639 503 503 503 503 0
86 20250318 192400 937272639 503 503 503 503 0
87 20250318 192300 937272639 503 503 503 503 0
88 20250318 192200 937272639 503 503 503 503 0
89 20250318 192100 937272639 503 503 503 503 0
90 20250318 192000 937272639 503 503 503 503 0
91 20250318 191900 937272639 503 503 503 503 0
92 20250318 191800 937272639 503 503 503 503 13251
93 20250318 191700 937272639 503 503 503 503 0
94 20250318 191600 937272639 503 503 503 503 0
95 20250318 191500 937272639 503 503 503 503 0
96 20250318 191400 937272639 503 503 503 503 0
97 20250318 191300 937272639 503 503 503 503 0
98 20250318 191200 937272639 503 503 503 503 0
99 20250318 191100 937272639 503 503 503 503 0
100 20250318 191000 937272639 503 503 503 503 0
101 20250318 190900 937272639 503 503 503 503 0
102 20250318 190800 937272639 503 503 503 503 0
103 20250318 190700 937272639 503 503 503 503 0
104 20250318 190600 937272639 503 503 503 503 0
105 20250318 190500 937272639 503 503 503 503 0
106 20250318 190400 937272639 503 503 503 503 0
107 20250318 190300 937272639 503 503 503 503 0
108 20250318 190200 937272639 503 503 503 503 0
109 20250318 190100 937272639 503 503 503 503 0
110 20250318 190000 937272639 503 503 503 503 0
111 20250318 185900 937272639 503 503 503 503 0
112 20250318 185800 937272639 503 503 503 503 0
113 20250318 185700 937272639 503 503 503 503 0
114 20250318 185600 937272639 503 503 503 503 0
115 20250318 185500 937272639 503 503 503 503 0
116 20250318 185400 937272639 503 503 503 503 0
117 20250318 185300 937272639 503 503 503 503 0
118 20250318 185200 937272639 503 503 503 503 0
119 20250318 185100 937272639 503 503 503 503 0
120 20250318 185000 937272639 503 503 503 503 0
121 20250318 184900 937272639 503 503 503 503 0
122 20250318 184800 937272639 503 503 503 503 13251
123 20250318 184700 937272639 503 503 503 503 0
124 20250318 184600 937272639 503 503 503 503 0
125 20250318 184500 937272639 503 503 503 503 0
126 20250318 184400 937272639 503 503 503 503 0
127 20250318 184300 937272639 503 503 503 503 0
128 20250318 184200 937272639 503 503 503 503 0
129 20250318 184100 937272639 503 503 503 503 0
130 20250318 184000 937272639 503 503 503 503 0
131 20250318 183900 937272639 503 503 503 503 0
132 20250318 183800 937272639 503 503 503 503 0
133 20250318 183700 937272639 503 503 503 503 0
134 20250318 183600 937272639 503 503 503 503 0
135 20250318 183500 937272639 503 503 503 503 0
136 20250318 183400 937272639 503 503 503 503 0
137 20250318 183300 937272639 503 503 503 503 0
138 20250318 183200 937272639 503 503 503 503 0
139 20250318 183100 937272639 503 503 503 503 0
140 20250318 183000 937272639 503 503 503 503 0
141 20250318 182900 937272639 503 503 503 503 0
142 20250318 182800 937272639 503 503 503 503 0
143 20250318 182700 937272639 503 503 503 503 0
144 20250318 182600 937272639 503 503 503 503 0
145 20250318 182500 937272639 503 503 503 503 0
146 20250318 182400 937272639 503 503 503 503 0
147 20250318 182300 937272639 503 503 503 503 0
148 20250318 182200 937272639 503 503 503 503 0
149 20250318 182100 937272639 503 503 503 503 0
150 20250318 182000 937272639 503 503 503 503 0
151 20250318 181900 937272639 503 503 503 503 0
152 20250318 181800 937272639 503 503 503 503 13251
153 20250318 181700 937272639 503 503 503 503 0
154 20250318 181600 937272639 503 503 503 503 0
155 20250318 181500 937272639 503 503 503 503 0
156 20250318 181400 937272639 503 503 503 503 0
157 20250318 181300 937272639 503 503 503 503 0
158 20250318 181200 937272639 503 503 503 503 0
159 20250318 181100 937272639 503 503 503 503 0
160 20250318 181000 937272639 503 503 503 503 0
161 20250318 180900 937272639 503 503 503 503 0
162 20250318 180800 937272639 503 503 503 503 0
163 20250318 180700 937272639 503 503 503 503 0
164 20250318 180600 937272639 503 503 503 503 0
165 20250318 180500 937272639 503 503 503 503 0
166 20250318 180400 937272639 503 503 503 503 0
167 20250318 180300 937272639 503 503 503 503 0
168 20250318 180200 937272639 503 503 503 503 0
169 20250318 180100 937272639 503 503 503 503 0
170 20250318 180000 937272639 503 503 503 503 0
171 20250318 175900 937272639 503 503 503 503 0
172 20250318 175800 937272639 503 503 503 503 0
173 20250318 175700 937272639 503 503 503 503 0
174 20250318 175600 937272639 503 503 503 503 0
175 20250318 175500 937272639 503 503 503 503 0
176 20250318 175400 937272639 503 503 503 503 0
177 20250318 175300 937272639 503 503 503 503 0
178 20250318 175200 937272639 503 503 503 503 0
179 20250318 175100 937272639 503 503 503 503 0
180 20250318 175000 937272639 503 503 503 503 0
181 20250318 174900 937272639 503 503 503 503 0
182 20250318 174800 937272639 503 503 503 503 13251
183 20250318 174700 937272639 503 503 503 503 0
184 20250318 174600 937272639 503 503 503 503 0
185 20250318 174500 937272639 503 503 503 503 0
186 20250318 174400 937272639 503 503 503 503 0
187 20250318 174300 937272639 503 503 503 503 0
188 20250318 174200 937272639 503 503 503 503 0
189 20250318 174100 937272639 503 503 503 503 0
190 20250318 174000 937272639 503 503 503 503 0
191 20250318 173900 937272639 503 503 503 503 0
192 20250318 173800 937272639 503 503 503 503 0
193 20250318 173700 937272639 503 503 503 503 0
194 20250318 173600 937272639 503 503 503 503 0
195 20250318 173500 937272639 503 503 503 503 0
196 20250318 173400 937272639 503 503 503 503 0
197 20250318 173300 937272639 503 503 503 503 0
198 20250318 173200 937272639 503 503 503 503 0
199 20250318 173100 937272639 503 503 503 503 0
200 20250318 173000 937272639 503 503 503 503 0
201 20250318 172900 937272639 503 503 503 503 0
202 20250318 172800 937272639 503 503 503 503 0
203 20250318 172700 937272639 503 503 503 503 0
204 20250318 172600 937272639 503 503 503 503 0
205 20250318 172500 937272639 503 503 503 503 0
206 20250318 172400 937272639 503 503 503 503 0
207 20250318 172300 937272639 503 503 503 503 0
208 20250318 172200 937272639 503 503 503 503 0
209 20250318 172100 937272639 503 503 503 503 0
210 20250318 172000 937272639 503 503 503 503 0
211 20250318 171900 937272639 503 503 503 503 0
212 20250318 171800 937272639 503 503 503 503 13251
213 20250318 171700 937272639 503 503 503 503 0
214 20250318 171600 937272639 503 503 503 503 0
215 20250318 171500 937272639 503 503 503 503 0
216 20250318 171400 937272639 503 503 503 503 0
217 20250318 171300 937272639 503 503 503 503 0
218 20250318 171200 937272639 503 503 503 503 0
219 20250318 171100 937272639 503 503 503 503 0
220 20250318 171000 937272639 503 503 503 503 0
221 20250318 170900 937272639 503 503 503 503 0
222 20250318 170800 937272639 503 503 503 503 0
223 20250318 170700 937272639 503 503 503 503 0
224 20250318 170600 937272639 503 503 503 503 0
225 20250318 170500 937272639 503 503 503 503 0
226 20250318 170400 937272639 503 503 503 503 0
227 20250318 170300 937272639 503 503 503 503 0
228 20250318 170200 937272639 503 503 503 503 0
229 20250318 170100 937272639 503 503 503 503 0
230 20250318 170000 937272639 503 503 503 503 0
231 20250318 165900 937272639 503 503 503 503 0
232 20250318 165800 937272639 503 503 503 503 0
233 20250318 165700 937272639 503 503 503 503 0
234 20250318 165600 937272639 503 503 503 503 0
235 20250318 165500 937272639 503 503 503 503 0
236 20250318 165400 937272639 503 503 503 503 0
237 20250318 165300 937272639 503 503 503 503 0
238 20250318 165200 937272639 503 503 503 503 0
239 20250318 165100 937272639 503 503 503 503 0
240 20250318 165000 937272639 503 503 503 503 0
241 20250318 164900 937272639 503 503 503 503 0
242 20250318 164800 937272639 503 503 503 503 13251
243 20250318 164700 937272639 503 503 503 503 0
244 20250318 164600 937272639 503 503 503 503 0
245 20250318 164500 937272639 503 503 503 503 0
246 20250318 164400 937272639 503 503 503 503 0
247 20250318 164300 937272639 503 503 503 503 0
248 20250318 164200 937272639 503 503 503 503 0
249 20250318 164100 937272639 503 503 503 503 0
250 20250318 164000 937272639 503 503 503 503 0
251 20250318 163900 937272639 503 503 503 503 0
252 20250318 163800 937272639 503 503 503 503 0
253 20250318 163700 937272639 503 503 503 503 0
254 20250318 163600 937272639 503 503 503 503 0
255 20250318 163500 937272639 503 503 503 503 0
256 20250318 163400 937272639 503 503 503 503 0
257 20250318 163300 937272639 503 503 503 503 0
258 20250318 163200 937272639 503 503 503 503 0
259 20250318 163100 937272639 503 503 503 503 0
260 20250318 163000 937272639 503 503 503 503 0
261 20250318 162900 937272639 503 503 503 503 0
262 20250318 162800 937272639 503 503 503 503 0
263 20250318 162700 937272639 503 503 503 503 0
264 20250318 162600 937272639 503 503 503 503 0
265 20250318 162500 937272639 503 503 503 503 0
266 20250318 162400 937272639 503 503 503 503 0
267 20250318 162300 937272639 503 503 503 503 0
268 20250318 162200 937272639 503 503 503 503 0
269 20250318 162100 937272639 503 503 503 503 0
270 20250318 162000 937272639 503 503 503 503 0
271 20250318 161900 937272639 503 503 503 503 0
272 20250318 161800 937272639 503 503 503 503 13251
273 20250318 161700 937272639 503 503 503 503 0
274 20250318 161600 937272639 503 503 503 503 0
275 20250318 161500 937272639 503 503 503 503 0
276 20250318 161400 937272639 503 503 503 503 0
277 20250318 161300 937272639 503 503 503 503 0
278 20250318 161200 937272639 503 503 503 503 0
279 20250318 161100 937272639 503 503 503 503 0
280 20250318 161000 937272639 503 503 503 503 0
281 20250318 160900 937272639 503 503 503 503 0
282 20250318 160800 937272639 503 503 503 503 0
283 20250318 160700 937272639 503 503 503 503 0
284 20250318 160600 937272639 503 503 503 503 0
285 20250318 160500 937272639 503 503 503 503 0
286 20250318 160400 937272639 503 503 503 503 0
287 20250318 160300 937272639 503 503 503 503 0
288 20250318 160200 937272639 503 503 503 503 0
289 20250318 160100 937272639 503 503 503 503 0
290 20250318 160000 937272639 503 503 503 503 0
291 20250318 155900 937272639 503 503 503 503 0
292 20250318 155800 937272639 503 503 503 503 0
293 20250318 155700 937272639 503 503 503 503 0
294 20250318 155600 937272639 503 503 503 503 0
295 20250318 155500 937272639 503 503 503 503 0
296 20250318 155400 937272639 503 503 503 503 0
297 20250318 155300 937272639 503 503 503 503 0
298 20250318 155200 937272639 503 503 503 503 0
299 20250318 155100 937272639 503 503 503 503 0
300 20250318 155000 937272639 503 503 503 503 0
301 20250318 154900 937272639 503 503 503 503 0
302 20250318 154800 937272639 503 503 503 503 13251
303 20250318 154700 937272639 503 503 503 503 0
304 20250318 154600 937272639 503 503 503 503 0
305 20250318 154500 937272639 503 503 503 503 0
306 20250318 154400 937272639 503 503 503 503 0
307 20250318 154300 937272639 503 503 503 503 0
308 20250318 154200 937272639 503 503 503 503 0
309 20250318 154100 937272639 503 503 503 503 0
310 20250318 154000 937272639 503 503 503 503 0
311 20250318 153900 937272639 503 503 503 503 0
312 20250318 153800 937272639 503 503 503 503 0
313 20250318 153700 937272639 503 503 503 503 0
314 20250318 153600 937272639 503 503 503 503 0
315 20250318 153500 937272639 503 503 503 503 0
316 20250318 153400 937272639 503 503 503 503 0
317 20250318 153300 937272639 503 503 503 503 0
318 20250318 153200 937272639 503 503 503 503 0
319 20250318 153100 937272639 503 503 503 503 0
320 20250318 153000 937272639 503 503 503 503 13251
321 20250318 152900 930607386 504 504 504 504 0
322 20250318 152800 930607386 504 504 504 504 0
323 20250318 152700 930607386 504 504 504 504 0
324 20250318 152600 930607386 504 504 504 504 0
325 20250318 152500 930607386 504 504 504 504 0
326 20250318 152400 930607386 504 504 504 504 0
327 20250318 152300 930607386 504 504 504 504 0
328 20250318 152200 930607386 504 504 504 504 0
329 20250318 152100 930607386 504 504 504 504 0
330 20250318 152000 930607386 504 504 504 504 0
331 20250318 151900 930607386 504 503 504 502 13759
332 20250318 151800 923681761 503 502 503 501 8767
333 20250318 151700 919277916 503 504 504 502 24775
334 20250318 151600 906830785 504 504 505 504 3575
335 20250318 151500 905026213 504 504 504 504 3481
336 20250318 151400 903271789 504 503 504 503 5043
337 20250318 151300 900733849 504 502 504 502 1903
338 20250318 151200 899774741 505 503 505 503 4980
339 20250318 151100 897264941 504 505 505 502 14006
340 20250318 151000 890223868 505 505 505 505 2948
341 20250318 150900 888735128 504 505 505 504 14332
342 20250318 150800 881499497 505 504 505 504 8632
343 20250318 150700 877147748 504 504 504 504 4338
344 20250318 150600 874961396 503 504 504 503 2903
345 20250318 150500 873498952 504 504 504 504 6
346 20250318 150400 873495928 504 504 504 503 1415
347 20250318 150300 872782839 504 504 504 502 1050
348 20250318 150200 872253675 504 504 504 504 1406
349 20250318 150100 871545051 502 503 504 502 604
350 20250318 150000 871241241 503 503 503 503 8571
351 20250318 145900 866930028 504 503 504 502 2127
352 20250318 145800 865858754 504 503 504 502 8107
353 20250318 145700 861775682 503 503 503 502 1127
354 20250318 145600 861208807 502 502 503 502 907
355 20250318 145500 860753492 502 503 503 502 876
356 20250318 145400 860313030 503 503 503 502 3344
357 20250318 145300 858631005 502 503 503 502 107
358 20250318 145200 858577290 502 502 503 502 577
359 20250318 145100 858287135 502 502 502 501 5416
360 20250318 145000 855568309 502 502 502 501 14
361 20250318 144900 855561289 501 502 502 501 11
362 20250318 144800 855555773 501 502 502 501 695
363 20250318 144700 855207190 502 502 502 501 8
364 20250318 144600 855203180 501 501 501 501 7
365 20250318 144500 855199673 502 502 502 502 2019
366 20250318 144400 854186135 501 501 501 501 6
367 20250318 144300 854183129 502 501 502 500 2168
368 20250318 144200 853096389 500 502 502 500 5626
369 20250318 144100 850277769 501 502 502 501 7
370 20250318 144000 850274261 501 501 501 501 6
371 20250318 143900 850271255 501 501 502 501 3547
372 20250318 143800 848494207 500 501 501 500 1988
373 20250318 143700 847499997 501 501 501 501 14641
374 20250318 143600 840164856 501 501 502 501 1009
375 20250318 143500 839659346 501 501 501 501 6
376 20250318 143400 839656340 501 502 502 501 660
377 20250318 143300 839325027 502 501 502 501 7
378 20250318 143200 839321519 502 502 502 501 556
379 20250318 143100 839042960 501 502 502 501 2407
380 20250318 143000 837837052 502 501 502 501 9
381 20250318 142900 837832542 502 502 502 501 607
382 20250318 142800 837527834 502 501 502 501 7
383 20250318 142700 837524326 502 502 503 502 10514
384 20250318 142600 832246297 502 502 502 502 7
385 20250318 142500 832242783 502 503 503 502 53
386 20250318 142400 832216154 502 504 504 502 3136
387 20250318 142300 830638737 503 504 504 503 7
388 20250318 142200 830635215 503 503 503 503 555
389 20250318 142100 830356050 503 504 504 503 33
390 20250318 142000 830339447 504 503 504 503 10
391 20250318 141900 830334413 502 503 503 502 12984
392 20250318 141800 823813371 503 503 503 503 507
393 20250318 141700 823558350 503 503 503 503 6
394 20250318 141600 823555332 502 502 502 502 5253
395 20250318 141500 820918326 502 503 503 502 399
396 20250318 141400 820717635 503 504 505 503 1494
397 20250318 141300 819964657 505 503 505 502 4767
398 20250318 141200 817569027 503 503 505 503 2683
399 20250318 141100 816215304 503 504 506 503 18950
400 20250318 141000 806654222 505 505 505 504 944
401 20250318 140900 806177509 505 505 505 504 21
402 20250318 140800 806166910 504 504 504 504 1406
403 20250318 140700 805458286 504 502 504 502 921
404 20250318 140600 804994114 502 502 504 502 210
405 20250318 140500 804888314 502 504 504 502 544
406 20250318 140400 804615150 502 504 504 502 996
407 20250318 140300 804113718 503 503 503 503 608
408 20250318 140200 803807894 502 503 503 502 5007
409 20250318 140100 801289380 503 503 503 503 6
410 20250318 140000 801286362 505 505 505 503 33
411 20250318 135900 801269710 505 503 505 503 5884
412 20250318 135800 798310054 503 504 505 503 12840
413 20250318 135700 791840156 505 504 505 504 7
414 20250318 135600 791836627 504 504 505 504 590
415 20250318 135500 791539248 504 505 505 504 3144
416 20250318 135400 789954671 504 504 504 504 194
417 20250318 135300 789856895 504 507 508 504 20225
418 20250318 135200 779604631 507 505 507 503 9974
419 20250318 135100 774569811 505 504 505 504 1228
420 20250318 135000 773949677 504 504 504 504 7
421 20250318 134900 773946149 503 505 505 503 5334
422 20250318 134800 771253137 505 503 505 503 7
423 20250318 134700 771249614 505 503 505 502 10552
424 20250318 134600 765950586 502 504 504 502 2588
425 20250318 134500 764646829 504 504 504 503 207
426 20250318 134400 764542507 503 504 505 503 4717
427 20250318 134300 762169051 505 505 505 502 157
428 20250318 134200 762089883 505 503 505 502 3203
429 20250318 134100 760479464 503 504 505 503 107
430 20250318 134000 760425541 505 502 505 502 885
431 20250318 133900 759978934 502 504 504 502 206
432 20250318 133800 759875122 504 506 506 504 5441
433 20250318 133700 757132458 507 506 508 504 40234
434 20250318 133600 736789361 506 506 506 505 2764
435 20250318 133500 735390989 505 503 506 503 15725
436 20250318 133400 727459669 502 503 503 502 2504
437 20250318 133300 726200164 502 501 502 501 3294
438 20250318 133200 724546674 501 501 501 499 6535
439 20250318 133100 721272649 499 502 502 498 146
440 20250318 133000 721199386 502 501 502 498 3605
441 20250318 132900 719393296 498 501 501 498 7604
442 20250318 132800 715604075 501 500 501 500 10280
443 20250318 132700 710462600 500 500 500 498 3413
444 20250318 132600 708756112 499 497 500 497 3296
445 20250318 132500 707111709 499 497 499 497 2014
446 20250318 132400 706107737 499 498 499 497 2907
447 20250318 132300 704662056 496 498 498 496 8
448 20250318 132200 704658084 499 498 499 497 1549
449 20250318 132100 703887322 499 497 499 497 1031
450 20250318 132000 703372877 499 499 499 497 1523
451 20250318 131900 702613300 499 499 499 497 8
452 20250318 131800 702609320 498 497 498 497 186
453 20250318 131700 702516717 497 497 497 496 2767
454 20250318 131600 701141529 496 496 497 496 8
455 20250318 131500 701137560 497 496 497 496 28
456 20250318 131400 701123670 497 497 497 496 3317
457 20250318 131300 699477017 496 496 496 496 507
458 20250318 131200 699225545 496 496 497 496 17
459 20250318 131100 699217112 497 496 497 496 172
460 20250318 131000 699131635 496 497 497 496 4602
461 20250318 130900 696849042 496 497 497 496 8
462 20250318 130800 696845073 496 496 496 496 12
463 20250318 130700 696839121 497 496 497 496 504
464 20250318 130600 696589136 497 496 497 496 10
465 20250318 130500 696584173 497 497 497 497 4165
466 20250318 130400 694514168 497 496 497 496 536
467 20250318 130300 694247782 497 496 497 496 477
468 20250318 130200 694011053 496 496 496 496 0
469 20250318 130100 694011053 496 496 496 494 12
470 20250318 130000 694005103 496 497 497 496 365
471 20250318 125900 693824062 496 496 496 496 6936
472 20250318 125800 690383806 496 496 496 494 7844
473 20250318 125700 686500941 496 494 496 494 9633
474 20250318 125600 681727974 494 494 494 494 152
475 20250318 125500 681652886 493 494 494 493 1969
476 20250318 125400 680682168 495 494 495 493 9557
477 20250318 125300 675970039 494 494 494 494 75
478 20250318 125200 675932989 494 494 494 494 1738
479 20250318 125100 675074417 494 494 494 493 847
480 20250318 125000 674656427 492 494 495 492 512
481 20250318 124900 674404497 492 492 492 491 5001
482 20250318 124800 671944006 492 495 495 492 1186
483 20250318 124700 671359042 495 495 496 494 605
484 20250318 124600 671059680 495 493 495 491 8317
485 20250318 124500 666947308 490 491 491 490 3328
486 20250318 124400 665315115 491 494 494 491 30227
487 20250318 124300 650439380 494 495 495 494 1739
488 20250318 124200 649580075 496 494 496 494 194
489 20250318 124100 649484237 494 494 494 494 0
490 20250318 124000 649484237 494 495 495 494 10000
491 20250318 123900 644542732 496 497 497 495 10006
492 20250318 123800 639584896 497 497 497 497 6
493 20250318 123700 639581914 497 497 499 497 91
494 20250318 123600 639536685 496 496 496 496 6
495 20250318 123500 639533709 496 497 497 496 1206
496 20250318 123400 638935532 496 496 496 495 8344
497 20250318 123300 634796928 496 496 496 496 48
498 20250318 123200 634773120 496 496 496 495 1555
499 20250318 123100 634002340 496 496 496 496 10608
500 20250318 123000 628740772 496 496 496 496 6
501 20250318 122900 628737796 496 496 496 496 7
502 20250318 122800 628734324 496 496 496 496 49
503 20250318 122700 628710020 496 497 499 496 833
504 20250318 122600 628296019 496 498 498 496 8045
505 20250318 122500 624303107 499 499 499 497 14
506 20250318 122400 624296135 497 499 499 497 23
507 20250318 122300 624284670 500 498 500 496 14903
508 20250318 122200 616848239 498 499 499 498 79
509 20250318 122100 616808824 499 498 499 498 657
510 20250318 122000 616481074 497 497 497 497 6
511 20250318 121900 616478092 498 497 498 496 7
512 20250318 121800 616474617 496 497 499 496 3057
513 20250318 121700 614957534 499 496 499 496 59
514 20250318 121600 614928263 499 498 499 496 5008
515 20250318 121500 612434289 498 498 498 496 8
516 20250318 121400 612430317 496 496 496 496 115
517 20250318 121300 612373277 496 496 496 496 7
518 20250318 121200 612369805 496 498 498 496 9
519 20250318 121100 612365335 498 498 498 495 9486
520 20250318 121000 607654089 497 497 498 497 2280
521 20250318 120900 606520018 496 496 496 496 120
522 20250318 120800 606460498 496 497 497 496 421
523 20250318 120700 606251477 497 497 497 497 7
524 20250318 120600 606247998 497 497 498 497 16
525 20250318 120500 606240044 497 497 497 497 604
526 20250318 120400 605939856 497 497 497 496 2657
527 20250318 120300 604621319 497 497 497 496 722
528 20250318 120200 604262491 496 496 496 496 6
529 20250318 120100 604259515 498 497 498 496 2433
530 20250318 120000 603050320 497 496 497 496 22198
531 20250318 115900 592039927 497 497 497 496 612
532 20250318 115800 591735769 498 497 498 496 812
533 20250318 115700 591332210 497 498 498 497 210
534 20250318 115600 591227830 498 498 498 497 109
535 20250318 115500 591173557 498 497 498 496 2318
536 20250318 115400 590020557 497 497 497 497 6
537 20250318 115300 590017575 498 497 498 497 39
538 20250318 115200 589998188 496 497 498 496 11181
539 20250318 115100 584450950 497 498 498 497 16
540 20250318 115000 584442993 498 498 498 497 2880
541 20250318 114900 583010011 498 498 498 497 8
542 20250318 114800 583006033 497 497 498 496 3019
543 20250318 114700 581506805 498 497 498 497 342
544 20250318 114600 581336809 496 497 497 496 30
545 20250318 114500 581321905 497 497 497 497 75
546 20250318 114400 581284630 497 497 498 497 240
547 20250318 114300 581165318 497 498 498 497 123
548 20250318 114200 581104079 498 496 498 496 85
549 20250318 114100 581061912 496 496 498 496 9
550 20250318 114000 581057441 499 496 499 496 1008
551 20250318 113900 580555470 498 497 499 496 3090
552 20250318 113800 579016592 498 496 498 496 9
553 20250318 113700 579012123 498 498 498 496 10
554 20250318 113600 579007157 497 497 499 496 1313
555 20250318 113500 578355815 497 497 497 496 4920
556 20250318 113400 575910581 497 497 497 497 4428
557 20250318 113300 573709865 497 498 499 497 100
558 20250318 113200 573660070 497 499 499 497 1508
559 20250318 113100 572910582 497 498 499 497 4397
560 20250318 113000 570720626 498 499 499 498 1048
561 20250318 112900 570198712 499 499 499 498 18
562 20250318 112800 570189737 498 498 498 498 9
563 20250318 112700 570185255 498 499 499 498 1200
564 20250318 112600 569586473 498 499 499 498 13132
565 20250318 112500 563046635 498 499 499 498 20
566 20250318 112400 563036665 498 500 500 498 2787
567 20250318 112300 561648179 500 498 500 498 7
568 20250318 112200 561644691 500 499 500 498 6914
569 20250318 112100 558192609 500 499 500 498 7164
570 20250318 112000 554617776 500 500 500 499 1727
571 20250318 111900 553754283 500 499 500 499 613
572 20250318 111800 553448190 499 499 499 499 219
573 20250318 111700 553338909 499 499 499 498 407
574 20250318 111600 553135822 499 499 499 498 415
575 20250318 111500 552928744 498 498 498 498 104
576 20250318 111400 552876952 498 498 498 498 106
577 20250318 111300 552824164 498 498 498 498 1659
578 20250318 111200 551997982 498 498 498 498 17569
579 20250318 111100 543248620 498 499 499 498 813
580 20250318 111000 542843446 498 498 498 498 6
581 20250318 110900 542840458 498 498 498 498 6
582 20250318 110800 542837470 498 499 499 498 5303
583 20250318 110700 540195510 499 499 499 499 1425
584 20250318 110600 539484435 499 499 499 499 5336
585 20250318 110500 536821771 499 500 500 499 1644
586 20250318 110400 535999777 500 500 500 500 1299
587 20250318 110300 535350277 499 500 500 499 335
588 20250318 110200 535182783 499 500 500 499 770
589 20250318 110100 534797789 500 500 500 499 418
590 20250318 110000 534588795 499 500 500 499 3282
591 20250318 105900 532951074 499 500 500 499 364
592 20250318 105800 532769080 499 500 500 499 5209
593 20250318 105700 530164586 500 499 500 498 475
594 20250318 105600 529927970 498 499 499 498 1924
595 20250318 105500 528968113 498 499 499 498 1006
596 20250318 105400 528467115 498 499 500 498 14
597 20250318 105300 528460133 499 499 499 499 3439
598 20250318 105200 526744072 499 499 499 499 7
599 20250318 105100 526740579 499 500 500 499 5950
600 20250318 105000 523768801 499 500 500 499 7
601 20250318 104900 523765307 498 498 498 498 6
602 20250318 104800 523762319 498 498 498 497 277
603 20250318 104700 523624450 497 498 498 497 14
604 20250318 104600 523617483 497 500 500 497 87
605 20250318 104500 523574001 497 499 500 497 18006
606 20250318 104400 514611613 499 500 500 499 2547
607 20250318 104300 513338120 500 500 500 500 351
608 20250318 104200 513162620 500 500 500 500 73
609 20250318 104100 513126120 501 501 501 500 80
610 20250318 104000 513086046 501 500 501 500 8
611 20250318 103900 513082045 500 500 500 500 6
612 20250318 103800 513079045 502 502 502 500 3176
613 20250318 103700 511486951 501 501 501 501 255
614 20250318 103600 511359196 502 501 502 501 8
615 20250318 103500 511355187 503 501 503 501 508
616 20250318 103400 511100675 500 501 501 500 1950
617 20250318 103300 510125340 501 501 502 501 3372
618 20250318 103200 508435748 502 501 502 500 1393
619 20250318 103100 507736493 501 502 502 501 106
620 20250318 103000 507683376 502 502 502 501 17
621 20250318 102900 507674848 500 500 503 500 3655
622 20250318 102800 505845300 499 500 500 499 117
623 20250318 102700 505786906 500 500 500 499 1634
624 20250318 102600 504970520 499 499 500 499 4042
625 20250318 102500 502949544 500 500 500 499 608
626 20250318 102400 502645622 500 500 500 498 8
627 20250318 102300 502641634 498 500 500 498 647
628 20250318 102200 502318148 497 498 500 497 2675
629 20250318 102100 500987839 499 497 499 497 7
630 20250318 102000 500984358 498 497 498 497 16
631 20250318 101900 500976396 497 500 500 497 8938
632 20250318 101800 496534204 497 500 500 497 10823
633 20250318 101700 491155126 498 501 501 498 3533
634 20250318 101600 489395674 501 501 501 498 73
635 20250318 101500 489359119 501 502 502 498 1937
636 20250318 101400 488394370 502 498 504 498 4409
637 20250318 101300 486173798 501 500 501 498 1076
638 20250318 101200 485635655 504 498 504 497 6077
639 20250318 101100 482604925 498 498 498 497 3919
640 20250318 101000 480653270 498 497 498 494 34272
641 20250318 100900 463680383 497 500 504 497 23662
642 20250318 100800 451861661 504 503 504 500 1892
643 20250318 100700 450910186 500 501 504 500 787
644 20250318 100600 450515894 501 503 503 500 2215
645 20250318 100500 449405939 501 504 504 501 14883
646 20250318 100400 441922963 504 504 504 504 3473
647 20250318 100300 440172571 504 506 506 504 359
648 20250318 100200 439990931 506 504 506 503 2558
649 20250318 100100 438697578 504 505 505 504 1157
650 20250318 100000 438114417 507 506 507 505 1495
651 20250318 095900 437359219 506 506 507 506 2400
652 20250318 095800 436144546 506 506 507 506 2709
653 20250318 095700 434772018 507 507 507 506 8627
654 20250318 095600 430404135 506 506 507 506 6575
655 20250318 095500 427072984 506 504 507 504 30851
656 20250318 095400 411460316 504 505 505 504 5838
657 20250318 095300 408513232 505 504 505 504 2477
658 20250318 095200 407262457 503 503 503 503 6
659 20250318 095100 407259439 503 504 504 503 3984
660 20250318 095000 405251510 504 504 504 504 1006
661 20250318 094900 404744486 504 505 505 504 82
662 20250318 094800 404703157 504 506 506 504 2684
663 20250318 094700 403349876 506 504 506 503 2194
664 20250318 094600 402242315 503 504 504 503 9804
665 20250318 094500 397308083 503 506 506 503 3501
666 20250318 094400 395542830 504 506 507 503 1635
667 20250318 094300 394718290 506 504 506 504 3030
668 20250318 094200 393190962 504 508 508 504 1122
669 20250318 094100 392624364 508 504 508 504 23019
670 20250318 094000 380971992 504 502 504 502 516
671 20250318 093900 380712352 502 502 502 501 5007
672 20250318 093800 378199175 500 502 502 500 1011
673 20250318 093700 377691665 503 502 503 502 523
674 20250318 093600 377429097 499 501 502 497 15949
675 20250318 093500 369468781 502 506 506 502 18999
676 20250318 093400 359905984 506 506 506 505 2520
677 20250318 093300 358631370 506 506 506 505 7035
678 20250318 093200 355078663 507 508 509 505 12856
679 20250318 093100 348553955 508 508 509 506 12157
680 20250318 093000 342382060 507 507 508 505 7994
681 20250318 092900 338325337 508 503 508 503 23883
682 20250318 092800 326227570 507 503 508 501 33972
683 20250318 092700 309043750 503 498 503 498 21012
684 20250318 092600 298512972 497 495 497 495 24797
685 20250318 092500 286191599 495 494 497 494 11580
686 20250318 092400 280440126 495 497 497 494 2525
687 20250318 092300 279190353 497 497 497 494 1954
688 20250318 092200 278221970 497 498 498 494 25723
689 20250318 092100 265454865 498 495 498 495 10595
690 20250318 092000 260206157 494 495 495 490 29837
691 20250318 091900 245576623 491 495 495 491 18823
692 20250318 091800 236302822 495 495 496 494 8461
693 20250318 091700 232122845 495 496 496 494 7578
694 20250318 091600 228375230 496 496 498 495 6741
695 20250318 091500 225033590 496 496 497 494 10490
696 20250318 091400 219834822 501 495 503 494 22389
697 20250318 091300 208739985 495 502 502 495 28242
698 20250318 091200 194679282 502 502 502 500 4433
699 20250318 091100 192455932 502 503 503 500 3056
700 20250318 091000 190924303 503 499 503 499 6182
701 20250318 090900 187826599 499 498 500 497 24030
702 20250318 090800 175853641 499 505 505 497 21710
703 20250318 090700 164960330 503 499 508 497 102642
704 20250318 090600 113574707 497 496 499 496 13075
705 20250318 090500 107063668 496 497 497 492 40379
706 20250318 090400 87170345 496 495 496 492 18118
707 20250318 090300 78222270 490 500 504 490 18362
708 20250318 090200 69135867 498 500 508 498 16951
709 20250318 090100 60630495 500 502 512 499 39610
710 20250318 090000 40609746 500 480 502 480 82427