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

715
225430/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,715 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,205300,73124095,540,540,540,540,4524
20250318,205200,73124095,540,540,540,540,0
20250318,205100,73124095,540,540,540,540,0
20250318,205000,73124095,540,540,540,540,0
20250318,204900,73124095,540,540,540,540,0
20250318,204800,73124095,540,540,540,540,0
20250318,204700,73124095,540,540,540,540,0
20250318,204600,73124095,540,540,540,540,0
20250318,204500,73124095,540,540,540,540,0
20250318,204400,73124095,540,540,540,540,0
20250318,204300,73124095,540,540,540,540,0
20250318,204200,73124095,540,540,540,540,0
20250318,204100,73124095,540,540,540,540,0
20250318,204000,73124095,540,540,540,540,0
20250318,203900,73124095,540,540,540,540,0
20250318,203800,73124095,540,540,540,540,0
20250318,203700,73124095,540,540,540,540,0
20250318,203600,73124095,540,540,540,540,0
20250318,203500,73124095,540,540,540,540,0
20250318,203400,73124095,540,540,540,540,0
20250318,203300,73124095,540,540,540,540,0
20250318,203200,73124095,540,540,540,540,0
20250318,203100,73124095,540,540,540,540,0
20250318,203000,73124095,540,540,540,540,0
20250318,202900,73124095,540,540,540,540,0
20250318,202800,73124095,540,540,540,540,0
20250318,202700,73124095,540,540,540,540,0
20250318,202600,73124095,540,540,540,540,0
20250318,202500,73124095,540,540,540,540,0
20250318,202400,73124095,540,540,540,540,0
20250318,202300,73124095,540,540,540,540,4524
20250318,202200,73124095,540,540,540,540,0
20250318,202100,73124095,540,540,540,540,0
20250318,202000,73124095,540,540,540,540,0
20250318,201900,73124095,540,540,540,540,0
20250318,201800,73124095,540,540,540,540,0
20250318,201700,73124095,540,540,540,540,0
20250318,201600,73124095,540,540,540,540,0
20250318,201500,73124095,540,540,540,540,0
20250318,201400,73124095,540,540,540,540,0
20250318,201300,73124095,540,540,540,540,0
20250318,201200,73124095,540,540,540,540,0
20250318,201100,73124095,540,540,540,540,0
20250318,201000,73124095,540,540,540,540,0
20250318,200900,73124095,540,540,540,540,0
20250318,200800,73124095,540,540,540,540,0
20250318,200700,73124095,540,540,540,540,0
20250318,200600,73124095,540,540,540,540,0
20250318,200500,73124095,540,540,540,540,0
20250318,200400,73124095,540,540,540,540,0
20250318,200300,73124095,540,540,540,540,0
20250318,200200,73124095,540,540,540,540,0
20250318,200100,73124095,540,540,540,540,0
20250318,200000,73124095,540,540,540,540,0
20250318,195900,73124095,540,540,540,540,0
20250318,195800,73124095,540,540,540,540,0
20250318,195700,73124095,540,540,540,540,0
20250318,195600,73124095,540,540,540,540,0
20250318,195500,73124095,540,540,540,540,0
20250318,195400,73124095,540,540,540,540,0
20250318,195300,73124095,540,540,540,540,4524
20250318,195200,73124095,540,540,540,540,0
20250318,195100,73124095,540,540,540,540,0
20250318,195000,73124095,540,540,540,540,0
20250318,194900,73124095,540,540,540,540,0
20250318,194800,73124095,540,540,540,540,0
20250318,194700,73124095,540,540,540,540,0
20250318,194600,73124095,540,540,540,540,0
20250318,194500,73124095,540,540,540,540,0
20250318,194400,73124095,540,540,540,540,0
20250318,194300,73124095,540,540,540,540,0
20250318,194200,73124095,540,540,540,540,0
20250318,194100,73124095,540,540,540,540,0
20250318,194000,73124095,540,540,540,540,0
20250318,193900,73124095,540,540,540,540,0
20250318,193800,73124095,540,540,540,540,0
20250318,193700,73124095,540,540,540,540,0
20250318,193600,73124095,540,540,540,540,0
20250318,193500,73124095,540,540,540,540,0
20250318,193400,73124095,540,540,540,540,0
20250318,193300,73124095,540,540,540,540,0
20250318,193200,73124095,540,540,540,540,0
20250318,193100,73124095,540,540,540,540,0
20250318,193000,73124095,540,540,540,540,0
20250318,192900,73124095,540,540,540,540,0
20250318,192800,73124095,540,540,540,540,0
20250318,192700,73124095,540,540,540,540,0
20250318,192600,73124095,540,540,540,540,0
20250318,192500,73124095,540,540,540,540,0
20250318,192400,73124095,540,540,540,540,0
20250318,192300,73124095,540,540,540,540,4524
20250318,192200,73124095,540,540,540,540,0
20250318,192100,73124095,540,540,540,540,0
20250318,192000,73124095,540,540,540,540,0
20250318,191900,73124095,540,540,540,540,0
20250318,191800,73124095,540,540,540,540,0
20250318,191700,73124095,540,540,540,540,0
20250318,191600,73124095,540,540,540,540,0
20250318,191500,73124095,540,540,540,540,0
20250318,191400,73124095,540,540,540,540,0
20250318,191300,73124095,540,540,540,540,0
20250318,191200,73124095,540,540,540,540,0
20250318,191100,73124095,540,540,540,540,0
20250318,191000,73124095,540,540,540,540,0
20250318,190900,73124095,540,540,540,540,0
20250318,190800,73124095,540,540,540,540,0
20250318,190700,73124095,540,540,540,540,0
20250318,190600,73124095,540,540,540,540,0
20250318,190500,73124095,540,540,540,540,0
20250318,190400,73124095,540,540,540,540,0
20250318,190300,73124095,540,540,540,540,0
20250318,190200,73124095,540,540,540,540,0
20250318,190100,73124095,540,540,540,540,0
20250318,190000,73124095,540,540,540,540,0
20250318,185900,73124095,540,540,540,540,0
20250318,185800,73124095,540,540,540,540,0
20250318,185700,73124095,540,540,540,540,0
20250318,185600,73124095,540,540,540,540,0
20250318,185500,73124095,540,540,540,540,0
20250318,185400,73124095,540,540,540,540,0
20250318,185300,73124095,540,540,540,540,4524
20250318,185200,73124095,540,540,540,540,0
20250318,185100,73124095,540,540,540,540,0
20250318,185000,73124095,540,540,540,540,0
20250318,184900,73124095,540,540,540,540,0
20250318,184800,73124095,540,540,540,540,0
20250318,184700,73124095,540,540,540,540,0
20250318,184600,73124095,540,540,540,540,0
20250318,184500,73124095,540,540,540,540,0
20250318,184400,73124095,540,540,540,540,0
20250318,184300,73124095,540,540,540,540,0
20250318,184200,73124095,540,540,540,540,0
20250318,184100,73124095,540,540,540,540,0
20250318,184000,73124095,540,540,540,540,0
20250318,183900,73124095,540,540,540,540,0
20250318,183800,73124095,540,540,540,540,0
20250318,183700,73124095,540,540,540,540,0
20250318,183600,73124095,540,540,540,540,0
20250318,183500,73124095,540,540,540,540,0
20250318,183400,73124095,540,540,540,540,0
20250318,183300,73124095,540,540,540,540,0
20250318,183200,73124095,540,540,540,540,0
20250318,183100,73124095,540,540,540,540,0
20250318,183000,73124095,540,540,540,540,0
20250318,182900,73124095,540,540,540,540,0
20250318,182800,73124095,540,540,540,540,0
20250318,182700,73124095,540,540,540,540,0
20250318,182600,73124095,540,540,540,540,0
20250318,182500,73124095,540,540,540,540,0
20250318,182400,73124095,540,540,540,540,0
20250318,182300,73124095,540,540,540,540,4524
20250318,182200,73124095,540,540,540,540,0
20250318,182100,73124095,540,540,540,540,0
20250318,182000,73124095,540,540,540,540,0
20250318,181900,73124095,540,540,540,540,0
20250318,181800,73124095,540,540,540,540,0
20250318,181700,73124095,540,540,540,540,0
20250318,181600,73124095,540,540,540,540,0
20250318,181500,73124095,540,540,540,540,0
20250318,181400,73124095,540,540,540,540,0
20250318,181300,73124095,540,540,540,540,0
20250318,181200,73124095,540,540,540,540,0
20250318,181100,73124095,540,540,540,540,0
20250318,181000,73124095,540,540,540,540,0
20250318,180900,73124095,540,540,540,540,0
20250318,180800,73124095,540,540,540,540,0
20250318,180700,73124095,540,540,540,540,0
20250318,180600,73124095,540,540,540,540,0
20250318,180500,73124095,540,540,540,540,0
20250318,180400,73124095,540,540,540,540,0
20250318,180300,73124095,540,540,540,540,0
20250318,180200,73124095,540,540,540,540,0
20250318,180100,73124095,540,540,540,540,0
20250318,180000,73124095,540,540,540,540,0
20250318,175900,73124095,540,540,540,540,0
20250318,175800,73124095,540,540,540,540,0
20250318,175700,73124095,540,540,540,540,0
20250318,175600,73124095,540,540,540,540,0
20250318,175500,73124095,540,540,540,540,0
20250318,175400,73124095,540,540,540,540,0
20250318,175300,73124095,540,540,540,540,4524
20250318,175200,73124095,540,540,540,540,0
20250318,175100,73124095,540,540,540,540,0
20250318,175000,73124095,540,540,540,540,0
20250318,174900,73124095,540,540,540,540,0
20250318,174800,73124095,540,540,540,540,0
20250318,174700,73124095,540,540,540,540,0
20250318,174600,73124095,540,540,540,540,0
20250318,174500,73124095,540,540,540,540,0
20250318,174400,73124095,540,540,540,540,0
20250318,174300,73124095,540,540,540,540,0
20250318,174200,73124095,540,540,540,540,0
20250318,174100,73124095,540,540,540,540,0
20250318,174000,73124095,540,540,540,540,0
20250318,173900,73124095,540,540,540,540,0
20250318,173800,73124095,540,540,540,540,0
20250318,173700,73124095,540,540,540,540,0
20250318,173600,73124095,540,540,540,540,0
20250318,173500,73124095,540,540,540,540,0
20250318,173400,73124095,540,540,540,540,0
20250318,173300,73124095,540,540,540,540,0
20250318,173200,73124095,540,540,540,540,0
20250318,173100,73124095,540,540,540,540,0
20250318,173000,73124095,540,540,540,540,0
20250318,172900,73124095,540,540,540,540,0
20250318,172800,73124095,540,540,540,540,0
20250318,172700,73124095,540,540,540,540,0
20250318,172600,73124095,540,540,540,540,0
20250318,172500,73124095,540,540,540,540,0
20250318,172400,73124095,540,540,540,540,0
20250318,172300,73124095,540,540,540,540,4524
20250318,172200,73124095,540,540,540,540,0
20250318,172100,73124095,540,540,540,540,0
20250318,172000,73124095,540,540,540,540,0
20250318,171900,73124095,540,540,540,540,0
20250318,171800,73124095,540,540,540,540,0
20250318,171700,73124095,540,540,540,540,0
20250318,171600,73124095,540,540,540,540,0
20250318,171500,73124095,540,540,540,540,0
20250318,171400,73124095,540,540,540,540,0
20250318,171300,73124095,540,540,540,540,0
20250318,171200,73124095,540,540,540,540,0
20250318,171100,73124095,540,540,540,540,0
20250318,171000,73124095,540,540,540,540,0
20250318,170900,73124095,540,540,540,540,0
20250318,170800,73124095,540,540,540,540,0
20250318,170700,73124095,540,540,540,540,0
20250318,170600,73124095,540,540,540,540,0
20250318,170500,73124095,540,540,540,540,0
20250318,170400,73124095,540,540,540,540,0
20250318,170300,73124095,540,540,540,540,0
20250318,170200,73124095,540,540,540,540,0
20250318,170100,73124095,540,540,540,540,0
20250318,170000,73124095,540,540,540,540,0
20250318,165900,73124095,540,540,540,540,0
20250318,165800,73124095,540,540,540,540,0
20250318,165700,73124095,540,540,540,540,0
20250318,165600,73124095,540,540,540,540,0
20250318,165500,73124095,540,540,540,540,0
20250318,165400,73124095,540,540,540,540,0
20250318,165300,73124095,540,540,540,540,4524
20250318,165200,73124095,540,540,540,540,0
20250318,165100,73124095,540,540,540,540,0
20250318,165000,73124095,540,540,540,540,0
20250318,164900,73124095,540,540,540,540,0
20250318,164800,73124095,540,540,540,540,0
20250318,164700,73124095,540,540,540,540,0
20250318,164600,73124095,540,540,540,540,0
20250318,164500,73124095,540,540,540,540,0
20250318,164400,73124095,540,540,540,540,0
20250318,164300,73124095,540,540,540,540,0
20250318,164200,73124095,540,540,540,540,0
20250318,164100,73124095,540,540,540,540,0
20250318,164000,73124095,540,540,540,540,0
20250318,163900,73124095,540,540,540,540,0
20250318,163800,73124095,540,540,540,540,0
20250318,163700,73124095,540,540,540,540,0
20250318,163600,73124095,540,540,540,540,0
20250318,163500,73124095,540,540,540,540,0
20250318,163400,73124095,540,540,540,540,0
20250318,163300,73124095,540,540,540,540,0
20250318,163200,73124095,540,540,540,540,0
20250318,163100,73124095,540,540,540,540,0
20250318,163000,73124095,540,540,540,540,0
20250318,162900,73124095,540,540,540,540,0
20250318,162800,73124095,540,540,540,540,0
20250318,162700,73124095,540,540,540,540,0
20250318,162600,73124095,540,540,540,540,0
20250318,162500,73124095,540,540,540,540,0
20250318,162400,73124095,540,540,540,540,0
20250318,162300,73124095,540,540,540,540,4524
20250318,162200,73124095,540,540,540,540,0
20250318,162100,73124095,540,540,540,540,0
20250318,162000,73124095,540,540,540,540,0
20250318,161900,73124095,540,540,540,540,0
20250318,161800,73124095,540,540,540,540,0
20250318,161700,73124095,540,540,540,540,0
20250318,161600,73124095,540,540,540,540,0
20250318,161500,73124095,540,540,540,540,0
20250318,161400,73124095,540,540,540,540,0
20250318,161300,73124095,540,540,540,540,0
20250318,161200,73124095,540,540,540,540,0
20250318,161100,73124095,540,540,540,540,0
20250318,161000,73124095,540,540,540,540,0
20250318,160900,73124095,540,540,540,540,0
20250318,160800,73124095,540,540,540,540,0
20250318,160700,73124095,540,540,540,540,0
20250318,160600,73124095,540,540,540,540,0
20250318,160500,73124095,540,540,540,540,0
20250318,160400,73124095,540,540,540,540,0
20250318,160300,73124095,540,540,540,540,0
20250318,160200,73124095,540,540,540,540,0
20250318,160100,73124095,540,540,540,540,0
20250318,160000,73124095,540,540,540,540,0
20250318,155900,73124095,540,540,540,540,0
20250318,155800,73124095,540,540,540,540,0
20250318,155700,73124095,540,540,540,540,0
20250318,155600,73124095,540,540,540,540,0
20250318,155500,73124095,540,540,540,540,0
20250318,155400,73124095,540,540,540,540,0
20250318,155300,73124095,540,540,540,540,4524
20250318,155200,73124095,540,540,540,540,0
20250318,155100,73124095,540,540,540,540,0
20250318,155000,73124095,540,540,540,540,0
20250318,154900,73124095,540,540,540,540,0
20250318,154800,73124095,540,540,540,540,0
20250318,154700,73124095,540,540,540,540,0
20250318,154600,73124095,540,540,540,540,0
20250318,154500,73124095,540,540,540,540,0
20250318,154400,73124095,540,540,540,540,0
20250318,154300,73124095,540,540,540,540,0
20250318,154200,73124095,540,540,540,540,0
20250318,154100,73124095,540,540,540,540,0
20250318,154000,73124095,540,540,540,540,0
20250318,153900,73124095,540,540,540,540,0
20250318,153800,73124095,540,540,540,540,0
20250318,153700,73124095,540,540,540,540,0
20250318,153600,73124095,540,540,540,540,0
20250318,153500,73124095,540,540,540,540,0
20250318,153400,73124095,540,540,540,540,0
20250318,153300,73124095,540,540,540,540,0
20250318,153200,73124095,540,540,540,540,0
20250318,153100,73124095,540,540,540,540,0
20250318,153000,73124095,540,540,540,540,4524
20250318,152900,70681135,545,545,545,545,0
20250318,152800,70681135,545,545,545,545,0
20250318,152700,70681135,545,545,545,545,0
20250318,152600,70681135,545,545,545,545,0
20250318,152500,70681135,545,545,545,545,0
20250318,152400,70681135,545,545,545,545,0
20250318,152300,70681135,545,545,545,545,0
20250318,152200,70681135,545,545,545,545,0
20250318,152100,70681135,545,545,545,545,0
20250318,152000,70681135,545,545,545,545,0
20250318,151900,70681135,545,545,545,545,0
20250318,151800,70681135,545,545,545,545,0
20250318,151700,70681135,545,545,545,545,183
20250318,151600,70581400,545,545,545,545,0
20250318,151500,70581400,545,545,545,545,1396
20250318,151400,69820580,545,545,545,545,9
20250318,151300,69815675,545,545,545,545,0
20250318,151200,69815675,545,545,545,545,55
20250318,151100,69785700,545,545,545,545,15
20250318,151000,69777525,546,546,546,546,0
20250318,150900,69777525,546,546,546,546,0
20250318,150800,69777525,546,546,546,546,0
20250318,150700,69777525,546,546,546,546,0
20250318,150600,69777525,546,546,546,546,1
20250318,150500,69776979,547,547,547,547,0
20250318,150400,69776979,547,547,547,547,0
20250318,150300,69776979,547,547,547,547,0
20250318,150200,69776979,547,546,547,542,984
20250318,150100,69240052,546,546,546,546,235
20250318,150000,69111742,546,546,546,546,0
20250318,145900,69111742,546,546,546,546,0
20250318,145800,69111742,546,546,546,546,21
20250318,145700,69100276,546,546,546,546,130
20250318,145600,69029296,546,546,546,546,0
20250318,145500,69029296,546,546,546,546,0
20250318,145400,69029296,546,546,546,546,0
20250318,145300,69029296,546,546,546,546,0
20250318,145200,69029296,546,546,546,546,0
20250318,145100,69029296,546,546,546,546,500
20250318,145000,68756296,546,543,546,541,11608
20250318,144900,62471572,543,543,543,543,0
20250318,144800,62471572,543,543,543,543,0
20250318,144700,62471572,543,543,543,543,507
20250318,144600,62196271,547,547,547,547,0
20250318,144500,62196271,547,547,547,547,0
20250318,144400,62196271,547,547,547,547,0
20250318,144300,62196271,547,547,547,547,0
20250318,144200,62196271,547,547,547,547,0
20250318,144100,62196271,547,547,547,547,0
20250318,144000,62196271,547,547,547,547,35
20250318,143900,62177126,544,544,544,544,0
20250318,143800,62177126,544,544,544,544,0
20250318,143700,62177126,544,544,544,544,134
20250318,143600,62104230,544,548,548,544,2747
20250318,143500,60609851,550,550,550,550,0
20250318,143400,60609851,550,550,550,550,0
20250318,143300,60609851,550,550,550,550,0
20250318,143200,60609851,550,550,550,550,0
20250318,143100,60609851,550,550,550,550,0
20250318,143000,60609851,550,550,550,550,352
20250318,142900,60416251,551,551,551,551,0
20250318,142800,60416251,551,551,551,551,0
20250318,142700,60416251,551,551,551,551,0
20250318,142600,60416251,551,551,551,551,0
20250318,142500,60416251,551,551,551,551,0
20250318,142400,60416251,551,551,551,551,0
20250318,142300,60416251,551,551,551,551,0
20250318,142200,60416251,551,551,551,551,0
20250318,142100,60416251,551,551,551,551,0
20250318,142000,60416251,551,551,551,551,0
20250318,141900,60416251,551,551,551,551,0
20250318,141800,60416251,551,551,551,551,0
20250318,141700,60416251,551,551,551,551,1318
20250318,141600,59690033,551,551,551,551,0
20250318,141500,59690033,551,551,551,551,1
20250318,141400,59689482,550,550,550,550,0
20250318,141300,59689482,550,550,550,550,0
20250318,141200,59689482,550,550,550,550,338
20250318,141100,59503582,550,550,550,550,891
20250318,141000,59013532,551,551,551,551,0
20250318,140900,59013532,551,551,551,551,0
20250318,140800,59013532,551,551,551,551,0
20250318,140700,59013532,551,551,551,551,0
20250318,140600,59013532,551,551,551,551,0
20250318,140500,59013532,551,551,551,551,0
20250318,140400,59013532,551,551,551,551,0
20250318,140300,59013532,551,551,551,551,0
20250318,140200,59013532,551,551,551,551,0
20250318,140100,59013532,551,551,551,551,0
20250318,140000,59013532,551,551,551,551,0
20250318,135900,59013532,551,551,551,551,0
20250318,135800,59013532,551,551,551,551,26
20250318,135700,58999206,550,550,550,550,0
20250318,135600,58999206,550,550,550,550,0
20250318,135500,58999206,550,550,550,550,0
20250318,135400,58999206,550,550,550,550,0
20250318,135300,58999206,550,550,550,550,0
20250318,135200,58999206,550,550,550,550,0
20250318,135100,58999206,550,550,550,550,0
20250318,135000,58999206,550,550,550,550,0
20250318,134900,58999206,550,550,550,550,1
20250318,134800,58998656,551,551,551,551,0
20250318,134700,58998656,551,551,551,551,0
20250318,134600,58998656,551,551,551,551,0
20250318,134500,58998656,551,551,551,551,0
20250318,134400,58998656,551,551,551,551,112
20250318,134300,58936944,551,551,551,551,16
20250318,134200,58928128,550,551,551,550,1014
20250318,134100,58369428,551,551,551,551,0
20250318,134000,58369428,551,551,551,551,0
20250318,133900,58369428,551,551,551,551,0
20250318,133800,58369428,551,551,551,551,0
20250318,133700,58369428,551,551,551,551,0
20250318,133600,58369428,551,551,551,551,0
20250318,133500,58369428,551,551,551,551,0
20250318,133400,58369428,551,551,551,551,0
20250318,133300,58369428,551,551,551,551,0
20250318,133200,58369428,551,551,551,551,0
20250318,133100,58369428,551,551,551,551,0
20250318,133000,58369428,551,551,551,551,0
20250318,132900,58369428,551,551,551,551,82
20250318,132800,58324246,551,551,551,551,0
20250318,132700,58324246,551,551,551,551,0
20250318,132600,58324246,551,551,551,551,0
20250318,132500,58324246,551,551,551,551,1
20250318,132400,58323695,550,550,550,550,11
20250318,132300,58317645,551,551,551,551,9
20250318,132200,58312686,552,552,552,552,0
20250318,132100,58312686,552,552,552,552,0
20250318,132000,58312686,552,552,552,552,3181
20250318,131900,56556774,552,552,552,552,0
20250318,131800,56556774,552,552,552,552,421
20250318,131700,56324382,552,552,552,552,0
20250318,131600,56324382,552,552,552,552,0
20250318,131500,56324382,552,552,552,552,0
20250318,131400,56324382,552,551,552,551,17
20250318,131300,56314999,551,551,551,551,0
20250318,131200,56314999,551,551,551,551,10
20250318,131100,56309489,550,551,551,550,605
20250318,131000,55976729,553,553,553,553,3
20250318,130900,55975070,550,550,550,550,0
20250318,130800,55975070,550,553,553,550,138
20250318,130700,55898759,553,553,553,553,259
20250318,130600,55755532,554,554,554,554,0
20250318,130500,55755532,554,554,554,554,0
20250318,130400,55755532,554,554,554,554,0
20250318,130300,55755532,554,554,554,554,0
20250318,130200,55755532,554,554,554,554,0
20250318,130100,55755532,554,554,554,554,1
20250318,130000,55754978,553,553,553,553,37
20250318,125900,55734517,553,553,553,553,0
20250318,125800,55734517,553,553,553,553,30
20250318,125700,55717927,553,553,553,553,100
20250318,125600,55662627,554,554,554,554,100
20250318,125500,55607227,554,554,554,554,0
20250318,125400,55607227,554,554,554,554,61
20250318,125300,55573433,554,554,554,554,0
20250318,125200,55573433,554,554,554,554,0
20250318,125100,55573433,554,554,554,554,50
20250318,125000,55545733,554,554,554,554,1
20250318,124900,55545179,550,550,550,550,22
20250318,124800,55533079,554,554,554,554,0
20250318,124700,55533079,554,554,554,554,0
20250318,124600,55533079,554,550,554,550,201
20250318,124500,55422525,551,551,551,551,0
20250318,124400,55422525,551,551,551,551,500
20250318,124300,55147025,551,551,551,551,0
20250318,124200,55147025,551,551,551,551,0
20250318,124100,55147025,551,551,551,551,0
20250318,124000,55147025,551,550,551,550,19
20250318,123900,55136566,549,554,554,549,22
20250318,123800,55124383,554,554,554,554,639
20250318,123700,54770377,554,554,554,554,233
20250318,123600,54641295,553,551,553,551,1087
20250318,123500,54041721,551,550,551,550,1263
20250318,123400,53346818,550,550,550,550,0
20250318,123300,53346818,550,550,550,550,0
20250318,123200,53346818,550,550,550,550,0
20250318,123100,53346818,550,550,550,550,0
20250318,123000,53346818,550,550,550,550,0
20250318,122900,53346818,550,550,550,550,0
20250318,122800,53346818,550,548,550,543,2637
20250318,122700,51913867,543,543,543,543,0
20250318,122600,51913867,543,543,543,543,0
20250318,122500,51913867,543,543,543,543,4
20250318,122400,51911695,547,547,547,547,0
20250318,122300,51911695,547,549,549,544,195
20250318,122200,51804729,549,549,549,549,0
20250318,122100,51804729,549,549,549,549,0
20250318,122000,51804729,549,549,549,549,0
20250318,121900,51804729,549,549,549,549,0
20250318,121800,51804729,549,549,549,549,0
20250318,121700,51804729,549,549,549,549,1
20250318,121600,51804180,549,549,549,549,0
20250318,121500,51804180,549,549,549,549,0
20250318,121400,51804180,549,549,549,549,0
20250318,121300,51804180,549,549,549,549,55
20250318,121200,51773985,545,545,545,545,0
20250318,121100,51773985,545,546,546,545,685
20250318,121000,51400203,549,549,549,549,0
20250318,120900,51400203,549,549,549,546,242
20250318,120800,51267351,549,549,549,549,3
20250318,120700,51265704,553,553,553,553,0
20250318,120600,51265704,553,553,553,553,0
20250318,120500,51265704,553,553,553,553,0
20250318,120400,51265704,553,553,553,553,0
20250318,120300,51265704,553,553,553,553,185
20250318,120200,51163399,554,554,554,554,0
20250318,120100,51163399,554,554,554,554,0
20250318,120000,51163399,554,554,554,554,0
20250318,115900,51163399,554,554,554,554,1
20250318,115800,51162845,554,554,554,554,0
20250318,115700,51162845,554,553,554,553,5000
20250318,115600,48393041,554,554,554,554,0
20250318,115500,48393041,554,554,554,554,0
20250318,115400,48393041,554,549,554,549,11
20250318,115300,48386997,555,555,555,555,0
20250318,115200,48386997,555,555,555,555,0
20250318,115100,48386997,555,554,555,554,6
20250318,115000,48383672,549,553,555,549,4
20250318,114900,48381461,548,549,549,548,71
20250318,114800,48342552,555,554,555,554,2
20250318,114700,48341443,549,549,549,549,1
20250318,114600,48340894,550,550,550,550,2
20250318,114500,48339794,556,556,556,556,0
20250318,114400,48339794,556,556,556,556,0
20250318,114300,48339794,556,556,556,556,0
20250318,114200,48339794,556,556,556,556,0
20250318,114100,48339794,556,556,556,556,0
20250318,114000,48339794,556,556,556,556,0
20250318,113900,48339794,556,556,556,556,0
20250318,113800,48339794,556,556,556,556,0
20250318,113700,48339794,556,556,556,556,30
20250318,113600,48323114,556,555,556,555,100
20250318,113500,48267515,554,553,554,546,415
20250318,113400,48038616,552,552,552,552,200
20250318,113300,47928216,552,552,552,552,0
20250318,113200,47928216,552,552,552,552,1
20250318,113100,47927664,552,552,552,552,0
20250318,113000,47927664,552,552,552,552,0
20250318,112900,47927664,552,552,552,552,0
20250318,112800,47927664,552,552,552,552,651
20250318,112700,47568312,551,551,551,551,0
20250318,112600,47568312,551,551,551,551,0
20250318,112500,47568312,551,551,551,551,0
20250318,112400,47568312,551,551,551,551,0
20250318,112300,47568312,551,551,551,551,399
20250318,112200,47348463,551,551,551,551,27
20250318,112100,47333586,551,551,551,551,1
20250318,112000,47333035,550,545,550,544,6
20250318,111900,47329753,550,550,550,550,0
20250318,111800,47329753,550,550,550,550,1
20250318,111700,47329203,549,549,549,549,2101
20250318,111600,46175754,548,548,548,548,0
20250318,111500,46175754,548,548,548,548,0
20250318,111400,46175754,548,548,548,548,3
20250318,111300,46174110,548,548,548,548,1
20250318,111200,46173562,548,548,548,548,0
20250318,111100,46173562,548,548,548,548,4
20250318,111000,46171370,549,549,549,549,0
20250318,110900,46171370,549,549,549,549,100
20250318,110800,46116470,549,549,549,549,1
20250318,110700,46115921,547,547,547,547,2
20250318,110600,46114827,549,549,549,549,0
20250318,110500,46114827,549,549,549,549,18213
20250318,110400,36115890,545,545,545,545,2009
20250318,110300,35020985,549,543,549,543,178
20250318,110200,34923320,543,548,548,543,201
20250318,110100,34814172,543,543,543,543,0
20250318,110000,34814172,543,543,543,543,1
20250318,105900,34813629,547,547,547,547,0
20250318,105800,34813629,547,547,547,547,1
20250318,105700,34813082,549,542,549,540,5054
20250318,105600,32081366,542,542,542,542,127
20250318,105500,32012532,543,546,550,543,5424
20250318,105400,29063884,550,546,550,546,338
20250318,105300,28879332,546,549,553,545,293
20250318,105200,28719521,548,548,548,548,1
20250318,105100,28718973,545,550,550,543,9630
20250318,105000,23456371,550,550,550,550,1
20250318,104900,23455821,555,555,555,555,0
20250318,104800,23455821,555,555,555,555,0
20250318,104700,23455821,555,555,555,555,0
20250318,104600,23455821,555,555,555,555,0
20250318,104500,23455821,555,555,555,555,0
20250318,104400,23455821,555,555,555,555,0
20250318,104300,23455821,555,555,555,555,0
20250318,104200,23455821,555,555,555,555,0
20250318,104100,23455821,555,555,555,555,0
20250318,104000,23455821,555,555,555,555,0
20250318,103900,23455821,555,555,555,555,0
20250318,103800,23455821,555,555,555,555,0
20250318,103700,23455821,555,555,555,555,1
20250318,103600,23455266,550,550,550,550,0
20250318,103500,23455266,550,550,550,550,0
20250318,103400,23455266,550,550,550,550,0
20250318,103300,23455266,550,550,550,550,94
20250318,103200,23403566,550,550,550,550,0
20250318,103100,23403566,550,550,551,550,3522
20250318,103000,21465466,550,550,550,550,0
20250318,102900,21465466,550,553,553,550,3885
20250318,102800,19327513,553,553,553,553,0
20250318,102700,19327513,553,553,553,553,0
20250318,102600,19327513,553,553,553,553,0
20250318,102500,19327513,553,553,553,553,0
20250318,102400,19327513,553,553,553,553,0
20250318,102300,19327513,553,553,553,553,2
20250318,102200,19326407,555,555,555,555,0
20250318,102100,19326407,555,555,555,555,10
20250318,102000,19320857,555,555,555,555,0
20250318,101900,19320857,555,555,555,555,1
20250318,101800,19320302,556,556,556,556,0
20250318,101700,19320302,556,556,556,556,0
20250318,101600,19320302,556,556,556,556,0
20250318,101500,19320302,556,556,556,556,0
20250318,101400,19320302,556,556,556,556,0
20250318,101300,19320302,556,556,556,556,0
20250318,101200,19320302,556,556,556,556,0
20250318,101100,19320302,556,556,556,556,0
20250318,101000,19320302,556,556,556,556,0
20250318,100900,19320302,556,556,556,556,0
20250318,100800,19320302,556,556,556,556,0
20250318,100700,19320302,556,556,556,556,0
20250318,100600,19320302,556,556,556,556,0
20250318,100500,19320302,556,556,556,556,0
20250318,100400,19320302,556,556,556,556,0
20250318,100300,19320302,556,556,556,556,1
20250318,100200,19319746,551,556,556,551,2721
20250318,100100,17814928,558,558,558,558,0
20250318,100000,17814928,558,558,558,558,0
20250318,095900,17814928,558,557,558,557,202
20250318,095800,17702213,556,556,556,556,533
20250318,095700,17405865,556,553,556,553,13
20250318,095600,17398673,553,553,553,553,0
20250318,095500,17398673,553,553,553,553,1
20250318,095400,17398120,553,553,553,553,0
20250318,095300,17398120,553,553,553,553,9
20250318,095200,17393143,553,553,553,553,0
20250318,095100,17393143,553,553,553,553,0
20250318,095000,17393143,553,553,553,553,0
20250318,094900,17393143,553,553,553,553,0
20250318,094800,17393143,553,553,553,553,0
20250318,094700,17393143,553,553,553,553,0
20250318,094600,17393143,553,553,553,553,200
20250318,094500,17282543,556,556,556,556,2
20250318,094400,17281431,556,556,556,556,5
20250318,094300,17278651,552,552,552,552,0
20250318,094200,17278651,552,552,552,552,9
20250318,094100,17273683,554,554,554,554,0
20250318,094000,17273683,554,554,554,554,1
20250318,093900,17273129,552,556,556,552,2000
20250318,093800,16166227,560,560,560,560,0
20250318,093700,16166227,560,560,560,560,0
20250318,093600,16166227,560,560,560,560,0
20250318,093500,16166227,560,560,560,560,0
20250318,093400,16166227,560,560,560,560,0
20250318,093300,16166227,560,560,560,560,0
20250318,093200,16166227,560,560,560,560,0
20250318,093100,16166227,560,560,560,560,0
20250318,093000,16166227,560,554,560,554,230
20250318,092900,16038468,554,554,554,554,0
20250318,092800,16038468,554,554,554,554,0
20250318,092700,16038468,554,554,554,554,13
20250318,092600,16031266,551,551,551,551,0
20250318,092500,16031266,551,551,551,551,2
20250318,092400,16030164,550,550,550,550,0
20250318,092300,16030164,550,552,552,550,600
20250318,092200,15699662,551,553,553,551,2354
20250318,092100,14399679,558,558,558,558,45
20250318,092000,14374569,558,558,558,558,1
20250318,091900,14374011,558,555,558,555,4
20250318,091800,14371785,550,550,550,550,0
20250318,091700,14371785,550,560,560,550,9111
20250318,091600,9314827,560,566,568,560,4069
20250318,091500,7034349,561,561,561,561,2
20250318,091400,7033227,561,566,567,561,135
20250318,091300,6956869,566,566,566,566,53
20250318,091200,6926871,565,565,565,565,0
20250318,091100,6926871,565,565,565,564,64
20250318,091000,6890771,565,562,565,562,105
20250318,090900,6831454,557,557,557,557,0
20250318,090800,6831454,557,557,557,557,0
20250318,090700,6831454,557,562,566,557,1655
20250318,090600,5899996,563,558,563,558,104
20250318,090500,5841719,556,556,556,556,0
20250318,090400,5841719,556,556,556,556,1
20250318,090300,5841163,556,559,560,555,806
20250318,090200,5393020,564,573,573,553,2799
20250318,090100,3816646,574,578,578,574,26
20250318,090000,3801632,582,584,584,582,6510
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 205300 73124095 540 540 540 540 4524
3 20250318 205200 73124095 540 540 540 540 0
4 20250318 205100 73124095 540 540 540 540 0
5 20250318 205000 73124095 540 540 540 540 0
6 20250318 204900 73124095 540 540 540 540 0
7 20250318 204800 73124095 540 540 540 540 0
8 20250318 204700 73124095 540 540 540 540 0
9 20250318 204600 73124095 540 540 540 540 0
10 20250318 204500 73124095 540 540 540 540 0
11 20250318 204400 73124095 540 540 540 540 0
12 20250318 204300 73124095 540 540 540 540 0
13 20250318 204200 73124095 540 540 540 540 0
14 20250318 204100 73124095 540 540 540 540 0
15 20250318 204000 73124095 540 540 540 540 0
16 20250318 203900 73124095 540 540 540 540 0
17 20250318 203800 73124095 540 540 540 540 0
18 20250318 203700 73124095 540 540 540 540 0
19 20250318 203600 73124095 540 540 540 540 0
20 20250318 203500 73124095 540 540 540 540 0
21 20250318 203400 73124095 540 540 540 540 0
22 20250318 203300 73124095 540 540 540 540 0
23 20250318 203200 73124095 540 540 540 540 0
24 20250318 203100 73124095 540 540 540 540 0
25 20250318 203000 73124095 540 540 540 540 0
26 20250318 202900 73124095 540 540 540 540 0
27 20250318 202800 73124095 540 540 540 540 0
28 20250318 202700 73124095 540 540 540 540 0
29 20250318 202600 73124095 540 540 540 540 0
30 20250318 202500 73124095 540 540 540 540 0
31 20250318 202400 73124095 540 540 540 540 0
32 20250318 202300 73124095 540 540 540 540 4524
33 20250318 202200 73124095 540 540 540 540 0
34 20250318 202100 73124095 540 540 540 540 0
35 20250318 202000 73124095 540 540 540 540 0
36 20250318 201900 73124095 540 540 540 540 0
37 20250318 201800 73124095 540 540 540 540 0
38 20250318 201700 73124095 540 540 540 540 0
39 20250318 201600 73124095 540 540 540 540 0
40 20250318 201500 73124095 540 540 540 540 0
41 20250318 201400 73124095 540 540 540 540 0
42 20250318 201300 73124095 540 540 540 540 0
43 20250318 201200 73124095 540 540 540 540 0
44 20250318 201100 73124095 540 540 540 540 0
45 20250318 201000 73124095 540 540 540 540 0
46 20250318 200900 73124095 540 540 540 540 0
47 20250318 200800 73124095 540 540 540 540 0
48 20250318 200700 73124095 540 540 540 540 0
49 20250318 200600 73124095 540 540 540 540 0
50 20250318 200500 73124095 540 540 540 540 0
51 20250318 200400 73124095 540 540 540 540 0
52 20250318 200300 73124095 540 540 540 540 0
53 20250318 200200 73124095 540 540 540 540 0
54 20250318 200100 73124095 540 540 540 540 0
55 20250318 200000 73124095 540 540 540 540 0
56 20250318 195900 73124095 540 540 540 540 0
57 20250318 195800 73124095 540 540 540 540 0
58 20250318 195700 73124095 540 540 540 540 0
59 20250318 195600 73124095 540 540 540 540 0
60 20250318 195500 73124095 540 540 540 540 0
61 20250318 195400 73124095 540 540 540 540 0
62 20250318 195300 73124095 540 540 540 540 4524
63 20250318 195200 73124095 540 540 540 540 0
64 20250318 195100 73124095 540 540 540 540 0
65 20250318 195000 73124095 540 540 540 540 0
66 20250318 194900 73124095 540 540 540 540 0
67 20250318 194800 73124095 540 540 540 540 0
68 20250318 194700 73124095 540 540 540 540 0
69 20250318 194600 73124095 540 540 540 540 0
70 20250318 194500 73124095 540 540 540 540 0
71 20250318 194400 73124095 540 540 540 540 0
72 20250318 194300 73124095 540 540 540 540 0
73 20250318 194200 73124095 540 540 540 540 0
74 20250318 194100 73124095 540 540 540 540 0
75 20250318 194000 73124095 540 540 540 540 0
76 20250318 193900 73124095 540 540 540 540 0
77 20250318 193800 73124095 540 540 540 540 0
78 20250318 193700 73124095 540 540 540 540 0
79 20250318 193600 73124095 540 540 540 540 0
80 20250318 193500 73124095 540 540 540 540 0
81 20250318 193400 73124095 540 540 540 540 0
82 20250318 193300 73124095 540 540 540 540 0
83 20250318 193200 73124095 540 540 540 540 0
84 20250318 193100 73124095 540 540 540 540 0
85 20250318 193000 73124095 540 540 540 540 0
86 20250318 192900 73124095 540 540 540 540 0
87 20250318 192800 73124095 540 540 540 540 0
88 20250318 192700 73124095 540 540 540 540 0
89 20250318 192600 73124095 540 540 540 540 0
90 20250318 192500 73124095 540 540 540 540 0
91 20250318 192400 73124095 540 540 540 540 0
92 20250318 192300 73124095 540 540 540 540 4524
93 20250318 192200 73124095 540 540 540 540 0
94 20250318 192100 73124095 540 540 540 540 0
95 20250318 192000 73124095 540 540 540 540 0
96 20250318 191900 73124095 540 540 540 540 0
97 20250318 191800 73124095 540 540 540 540 0
98 20250318 191700 73124095 540 540 540 540 0
99 20250318 191600 73124095 540 540 540 540 0
100 20250318 191500 73124095 540 540 540 540 0
101 20250318 191400 73124095 540 540 540 540 0
102 20250318 191300 73124095 540 540 540 540 0
103 20250318 191200 73124095 540 540 540 540 0
104 20250318 191100 73124095 540 540 540 540 0
105 20250318 191000 73124095 540 540 540 540 0
106 20250318 190900 73124095 540 540 540 540 0
107 20250318 190800 73124095 540 540 540 540 0
108 20250318 190700 73124095 540 540 540 540 0
109 20250318 190600 73124095 540 540 540 540 0
110 20250318 190500 73124095 540 540 540 540 0
111 20250318 190400 73124095 540 540 540 540 0
112 20250318 190300 73124095 540 540 540 540 0
113 20250318 190200 73124095 540 540 540 540 0
114 20250318 190100 73124095 540 540 540 540 0
115 20250318 190000 73124095 540 540 540 540 0
116 20250318 185900 73124095 540 540 540 540 0
117 20250318 185800 73124095 540 540 540 540 0
118 20250318 185700 73124095 540 540 540 540 0
119 20250318 185600 73124095 540 540 540 540 0
120 20250318 185500 73124095 540 540 540 540 0
121 20250318 185400 73124095 540 540 540 540 0
122 20250318 185300 73124095 540 540 540 540 4524
123 20250318 185200 73124095 540 540 540 540 0
124 20250318 185100 73124095 540 540 540 540 0
125 20250318 185000 73124095 540 540 540 540 0
126 20250318 184900 73124095 540 540 540 540 0
127 20250318 184800 73124095 540 540 540 540 0
128 20250318 184700 73124095 540 540 540 540 0
129 20250318 184600 73124095 540 540 540 540 0
130 20250318 184500 73124095 540 540 540 540 0
131 20250318 184400 73124095 540 540 540 540 0
132 20250318 184300 73124095 540 540 540 540 0
133 20250318 184200 73124095 540 540 540 540 0
134 20250318 184100 73124095 540 540 540 540 0
135 20250318 184000 73124095 540 540 540 540 0
136 20250318 183900 73124095 540 540 540 540 0
137 20250318 183800 73124095 540 540 540 540 0
138 20250318 183700 73124095 540 540 540 540 0
139 20250318 183600 73124095 540 540 540 540 0
140 20250318 183500 73124095 540 540 540 540 0
141 20250318 183400 73124095 540 540 540 540 0
142 20250318 183300 73124095 540 540 540 540 0
143 20250318 183200 73124095 540 540 540 540 0
144 20250318 183100 73124095 540 540 540 540 0
145 20250318 183000 73124095 540 540 540 540 0
146 20250318 182900 73124095 540 540 540 540 0
147 20250318 182800 73124095 540 540 540 540 0
148 20250318 182700 73124095 540 540 540 540 0
149 20250318 182600 73124095 540 540 540 540 0
150 20250318 182500 73124095 540 540 540 540 0
151 20250318 182400 73124095 540 540 540 540 0
152 20250318 182300 73124095 540 540 540 540 4524
153 20250318 182200 73124095 540 540 540 540 0
154 20250318 182100 73124095 540 540 540 540 0
155 20250318 182000 73124095 540 540 540 540 0
156 20250318 181900 73124095 540 540 540 540 0
157 20250318 181800 73124095 540 540 540 540 0
158 20250318 181700 73124095 540 540 540 540 0
159 20250318 181600 73124095 540 540 540 540 0
160 20250318 181500 73124095 540 540 540 540 0
161 20250318 181400 73124095 540 540 540 540 0
162 20250318 181300 73124095 540 540 540 540 0
163 20250318 181200 73124095 540 540 540 540 0
164 20250318 181100 73124095 540 540 540 540 0
165 20250318 181000 73124095 540 540 540 540 0
166 20250318 180900 73124095 540 540 540 540 0
167 20250318 180800 73124095 540 540 540 540 0
168 20250318 180700 73124095 540 540 540 540 0
169 20250318 180600 73124095 540 540 540 540 0
170 20250318 180500 73124095 540 540 540 540 0
171 20250318 180400 73124095 540 540 540 540 0
172 20250318 180300 73124095 540 540 540 540 0
173 20250318 180200 73124095 540 540 540 540 0
174 20250318 180100 73124095 540 540 540 540 0
175 20250318 180000 73124095 540 540 540 540 0
176 20250318 175900 73124095 540 540 540 540 0
177 20250318 175800 73124095 540 540 540 540 0
178 20250318 175700 73124095 540 540 540 540 0
179 20250318 175600 73124095 540 540 540 540 0
180 20250318 175500 73124095 540 540 540 540 0
181 20250318 175400 73124095 540 540 540 540 0
182 20250318 175300 73124095 540 540 540 540 4524
183 20250318 175200 73124095 540 540 540 540 0
184 20250318 175100 73124095 540 540 540 540 0
185 20250318 175000 73124095 540 540 540 540 0
186 20250318 174900 73124095 540 540 540 540 0
187 20250318 174800 73124095 540 540 540 540 0
188 20250318 174700 73124095 540 540 540 540 0
189 20250318 174600 73124095 540 540 540 540 0
190 20250318 174500 73124095 540 540 540 540 0
191 20250318 174400 73124095 540 540 540 540 0
192 20250318 174300 73124095 540 540 540 540 0
193 20250318 174200 73124095 540 540 540 540 0
194 20250318 174100 73124095 540 540 540 540 0
195 20250318 174000 73124095 540 540 540 540 0
196 20250318 173900 73124095 540 540 540 540 0
197 20250318 173800 73124095 540 540 540 540 0
198 20250318 173700 73124095 540 540 540 540 0
199 20250318 173600 73124095 540 540 540 540 0
200 20250318 173500 73124095 540 540 540 540 0
201 20250318 173400 73124095 540 540 540 540 0
202 20250318 173300 73124095 540 540 540 540 0
203 20250318 173200 73124095 540 540 540 540 0
204 20250318 173100 73124095 540 540 540 540 0
205 20250318 173000 73124095 540 540 540 540 0
206 20250318 172900 73124095 540 540 540 540 0
207 20250318 172800 73124095 540 540 540 540 0
208 20250318 172700 73124095 540 540 540 540 0
209 20250318 172600 73124095 540 540 540 540 0
210 20250318 172500 73124095 540 540 540 540 0
211 20250318 172400 73124095 540 540 540 540 0
212 20250318 172300 73124095 540 540 540 540 4524
213 20250318 172200 73124095 540 540 540 540 0
214 20250318 172100 73124095 540 540 540 540 0
215 20250318 172000 73124095 540 540 540 540 0
216 20250318 171900 73124095 540 540 540 540 0
217 20250318 171800 73124095 540 540 540 540 0
218 20250318 171700 73124095 540 540 540 540 0
219 20250318 171600 73124095 540 540 540 540 0
220 20250318 171500 73124095 540 540 540 540 0
221 20250318 171400 73124095 540 540 540 540 0
222 20250318 171300 73124095 540 540 540 540 0
223 20250318 171200 73124095 540 540 540 540 0
224 20250318 171100 73124095 540 540 540 540 0
225 20250318 171000 73124095 540 540 540 540 0
226 20250318 170900 73124095 540 540 540 540 0
227 20250318 170800 73124095 540 540 540 540 0
228 20250318 170700 73124095 540 540 540 540 0
229 20250318 170600 73124095 540 540 540 540 0
230 20250318 170500 73124095 540 540 540 540 0
231 20250318 170400 73124095 540 540 540 540 0
232 20250318 170300 73124095 540 540 540 540 0
233 20250318 170200 73124095 540 540 540 540 0
234 20250318 170100 73124095 540 540 540 540 0
235 20250318 170000 73124095 540 540 540 540 0
236 20250318 165900 73124095 540 540 540 540 0
237 20250318 165800 73124095 540 540 540 540 0
238 20250318 165700 73124095 540 540 540 540 0
239 20250318 165600 73124095 540 540 540 540 0
240 20250318 165500 73124095 540 540 540 540 0
241 20250318 165400 73124095 540 540 540 540 0
242 20250318 165300 73124095 540 540 540 540 4524
243 20250318 165200 73124095 540 540 540 540 0
244 20250318 165100 73124095 540 540 540 540 0
245 20250318 165000 73124095 540 540 540 540 0
246 20250318 164900 73124095 540 540 540 540 0
247 20250318 164800 73124095 540 540 540 540 0
248 20250318 164700 73124095 540 540 540 540 0
249 20250318 164600 73124095 540 540 540 540 0
250 20250318 164500 73124095 540 540 540 540 0
251 20250318 164400 73124095 540 540 540 540 0
252 20250318 164300 73124095 540 540 540 540 0
253 20250318 164200 73124095 540 540 540 540 0
254 20250318 164100 73124095 540 540 540 540 0
255 20250318 164000 73124095 540 540 540 540 0
256 20250318 163900 73124095 540 540 540 540 0
257 20250318 163800 73124095 540 540 540 540 0
258 20250318 163700 73124095 540 540 540 540 0
259 20250318 163600 73124095 540 540 540 540 0
260 20250318 163500 73124095 540 540 540 540 0
261 20250318 163400 73124095 540 540 540 540 0
262 20250318 163300 73124095 540 540 540 540 0
263 20250318 163200 73124095 540 540 540 540 0
264 20250318 163100 73124095 540 540 540 540 0
265 20250318 163000 73124095 540 540 540 540 0
266 20250318 162900 73124095 540 540 540 540 0
267 20250318 162800 73124095 540 540 540 540 0
268 20250318 162700 73124095 540 540 540 540 0
269 20250318 162600 73124095 540 540 540 540 0
270 20250318 162500 73124095 540 540 540 540 0
271 20250318 162400 73124095 540 540 540 540 0
272 20250318 162300 73124095 540 540 540 540 4524
273 20250318 162200 73124095 540 540 540 540 0
274 20250318 162100 73124095 540 540 540 540 0
275 20250318 162000 73124095 540 540 540 540 0
276 20250318 161900 73124095 540 540 540 540 0
277 20250318 161800 73124095 540 540 540 540 0
278 20250318 161700 73124095 540 540 540 540 0
279 20250318 161600 73124095 540 540 540 540 0
280 20250318 161500 73124095 540 540 540 540 0
281 20250318 161400 73124095 540 540 540 540 0
282 20250318 161300 73124095 540 540 540 540 0
283 20250318 161200 73124095 540 540 540 540 0
284 20250318 161100 73124095 540 540 540 540 0
285 20250318 161000 73124095 540 540 540 540 0
286 20250318 160900 73124095 540 540 540 540 0
287 20250318 160800 73124095 540 540 540 540 0
288 20250318 160700 73124095 540 540 540 540 0
289 20250318 160600 73124095 540 540 540 540 0
290 20250318 160500 73124095 540 540 540 540 0
291 20250318 160400 73124095 540 540 540 540 0
292 20250318 160300 73124095 540 540 540 540 0
293 20250318 160200 73124095 540 540 540 540 0
294 20250318 160100 73124095 540 540 540 540 0
295 20250318 160000 73124095 540 540 540 540 0
296 20250318 155900 73124095 540 540 540 540 0
297 20250318 155800 73124095 540 540 540 540 0
298 20250318 155700 73124095 540 540 540 540 0
299 20250318 155600 73124095 540 540 540 540 0
300 20250318 155500 73124095 540 540 540 540 0
301 20250318 155400 73124095 540 540 540 540 0
302 20250318 155300 73124095 540 540 540 540 4524
303 20250318 155200 73124095 540 540 540 540 0
304 20250318 155100 73124095 540 540 540 540 0
305 20250318 155000 73124095 540 540 540 540 0
306 20250318 154900 73124095 540 540 540 540 0
307 20250318 154800 73124095 540 540 540 540 0
308 20250318 154700 73124095 540 540 540 540 0
309 20250318 154600 73124095 540 540 540 540 0
310 20250318 154500 73124095 540 540 540 540 0
311 20250318 154400 73124095 540 540 540 540 0
312 20250318 154300 73124095 540 540 540 540 0
313 20250318 154200 73124095 540 540 540 540 0
314 20250318 154100 73124095 540 540 540 540 0
315 20250318 154000 73124095 540 540 540 540 0
316 20250318 153900 73124095 540 540 540 540 0
317 20250318 153800 73124095 540 540 540 540 0
318 20250318 153700 73124095 540 540 540 540 0
319 20250318 153600 73124095 540 540 540 540 0
320 20250318 153500 73124095 540 540 540 540 0
321 20250318 153400 73124095 540 540 540 540 0
322 20250318 153300 73124095 540 540 540 540 0
323 20250318 153200 73124095 540 540 540 540 0
324 20250318 153100 73124095 540 540 540 540 0
325 20250318 153000 73124095 540 540 540 540 4524
326 20250318 152900 70681135 545 545 545 545 0
327 20250318 152800 70681135 545 545 545 545 0
328 20250318 152700 70681135 545 545 545 545 0
329 20250318 152600 70681135 545 545 545 545 0
330 20250318 152500 70681135 545 545 545 545 0
331 20250318 152400 70681135 545 545 545 545 0
332 20250318 152300 70681135 545 545 545 545 0
333 20250318 152200 70681135 545 545 545 545 0
334 20250318 152100 70681135 545 545 545 545 0
335 20250318 152000 70681135 545 545 545 545 0
336 20250318 151900 70681135 545 545 545 545 0
337 20250318 151800 70681135 545 545 545 545 0
338 20250318 151700 70681135 545 545 545 545 183
339 20250318 151600 70581400 545 545 545 545 0
340 20250318 151500 70581400 545 545 545 545 1396
341 20250318 151400 69820580 545 545 545 545 9
342 20250318 151300 69815675 545 545 545 545 0
343 20250318 151200 69815675 545 545 545 545 55
344 20250318 151100 69785700 545 545 545 545 15
345 20250318 151000 69777525 546 546 546 546 0
346 20250318 150900 69777525 546 546 546 546 0
347 20250318 150800 69777525 546 546 546 546 0
348 20250318 150700 69777525 546 546 546 546 0
349 20250318 150600 69777525 546 546 546 546 1
350 20250318 150500 69776979 547 547 547 547 0
351 20250318 150400 69776979 547 547 547 547 0
352 20250318 150300 69776979 547 547 547 547 0
353 20250318 150200 69776979 547 546 547 542 984
354 20250318 150100 69240052 546 546 546 546 235
355 20250318 150000 69111742 546 546 546 546 0
356 20250318 145900 69111742 546 546 546 546 0
357 20250318 145800 69111742 546 546 546 546 21
358 20250318 145700 69100276 546 546 546 546 130
359 20250318 145600 69029296 546 546 546 546 0
360 20250318 145500 69029296 546 546 546 546 0
361 20250318 145400 69029296 546 546 546 546 0
362 20250318 145300 69029296 546 546 546 546 0
363 20250318 145200 69029296 546 546 546 546 0
364 20250318 145100 69029296 546 546 546 546 500
365 20250318 145000 68756296 546 543 546 541 11608
366 20250318 144900 62471572 543 543 543 543 0
367 20250318 144800 62471572 543 543 543 543 0
368 20250318 144700 62471572 543 543 543 543 507
369 20250318 144600 62196271 547 547 547 547 0
370 20250318 144500 62196271 547 547 547 547 0
371 20250318 144400 62196271 547 547 547 547 0
372 20250318 144300 62196271 547 547 547 547 0
373 20250318 144200 62196271 547 547 547 547 0
374 20250318 144100 62196271 547 547 547 547 0
375 20250318 144000 62196271 547 547 547 547 35
376 20250318 143900 62177126 544 544 544 544 0
377 20250318 143800 62177126 544 544 544 544 0
378 20250318 143700 62177126 544 544 544 544 134
379 20250318 143600 62104230 544 548 548 544 2747
380 20250318 143500 60609851 550 550 550 550 0
381 20250318 143400 60609851 550 550 550 550 0
382 20250318 143300 60609851 550 550 550 550 0
383 20250318 143200 60609851 550 550 550 550 0
384 20250318 143100 60609851 550 550 550 550 0
385 20250318 143000 60609851 550 550 550 550 352
386 20250318 142900 60416251 551 551 551 551 0
387 20250318 142800 60416251 551 551 551 551 0
388 20250318 142700 60416251 551 551 551 551 0
389 20250318 142600 60416251 551 551 551 551 0
390 20250318 142500 60416251 551 551 551 551 0
391 20250318 142400 60416251 551 551 551 551 0
392 20250318 142300 60416251 551 551 551 551 0
393 20250318 142200 60416251 551 551 551 551 0
394 20250318 142100 60416251 551 551 551 551 0
395 20250318 142000 60416251 551 551 551 551 0
396 20250318 141900 60416251 551 551 551 551 0
397 20250318 141800 60416251 551 551 551 551 0
398 20250318 141700 60416251 551 551 551 551 1318
399 20250318 141600 59690033 551 551 551 551 0
400 20250318 141500 59690033 551 551 551 551 1
401 20250318 141400 59689482 550 550 550 550 0
402 20250318 141300 59689482 550 550 550 550 0
403 20250318 141200 59689482 550 550 550 550 338
404 20250318 141100 59503582 550 550 550 550 891
405 20250318 141000 59013532 551 551 551 551 0
406 20250318 140900 59013532 551 551 551 551 0
407 20250318 140800 59013532 551 551 551 551 0
408 20250318 140700 59013532 551 551 551 551 0
409 20250318 140600 59013532 551 551 551 551 0
410 20250318 140500 59013532 551 551 551 551 0
411 20250318 140400 59013532 551 551 551 551 0
412 20250318 140300 59013532 551 551 551 551 0
413 20250318 140200 59013532 551 551 551 551 0
414 20250318 140100 59013532 551 551 551 551 0
415 20250318 140000 59013532 551 551 551 551 0
416 20250318 135900 59013532 551 551 551 551 0
417 20250318 135800 59013532 551 551 551 551 26
418 20250318 135700 58999206 550 550 550 550 0
419 20250318 135600 58999206 550 550 550 550 0
420 20250318 135500 58999206 550 550 550 550 0
421 20250318 135400 58999206 550 550 550 550 0
422 20250318 135300 58999206 550 550 550 550 0
423 20250318 135200 58999206 550 550 550 550 0
424 20250318 135100 58999206 550 550 550 550 0
425 20250318 135000 58999206 550 550 550 550 0
426 20250318 134900 58999206 550 550 550 550 1
427 20250318 134800 58998656 551 551 551 551 0
428 20250318 134700 58998656 551 551 551 551 0
429 20250318 134600 58998656 551 551 551 551 0
430 20250318 134500 58998656 551 551 551 551 0
431 20250318 134400 58998656 551 551 551 551 112
432 20250318 134300 58936944 551 551 551 551 16
433 20250318 134200 58928128 550 551 551 550 1014
434 20250318 134100 58369428 551 551 551 551 0
435 20250318 134000 58369428 551 551 551 551 0
436 20250318 133900 58369428 551 551 551 551 0
437 20250318 133800 58369428 551 551 551 551 0
438 20250318 133700 58369428 551 551 551 551 0
439 20250318 133600 58369428 551 551 551 551 0
440 20250318 133500 58369428 551 551 551 551 0
441 20250318 133400 58369428 551 551 551 551 0
442 20250318 133300 58369428 551 551 551 551 0
443 20250318 133200 58369428 551 551 551 551 0
444 20250318 133100 58369428 551 551 551 551 0
445 20250318 133000 58369428 551 551 551 551 0
446 20250318 132900 58369428 551 551 551 551 82
447 20250318 132800 58324246 551 551 551 551 0
448 20250318 132700 58324246 551 551 551 551 0
449 20250318 132600 58324246 551 551 551 551 0
450 20250318 132500 58324246 551 551 551 551 1
451 20250318 132400 58323695 550 550 550 550 11
452 20250318 132300 58317645 551 551 551 551 9
453 20250318 132200 58312686 552 552 552 552 0
454 20250318 132100 58312686 552 552 552 552 0
455 20250318 132000 58312686 552 552 552 552 3181
456 20250318 131900 56556774 552 552 552 552 0
457 20250318 131800 56556774 552 552 552 552 421
458 20250318 131700 56324382 552 552 552 552 0
459 20250318 131600 56324382 552 552 552 552 0
460 20250318 131500 56324382 552 552 552 552 0
461 20250318 131400 56324382 552 551 552 551 17
462 20250318 131300 56314999 551 551 551 551 0
463 20250318 131200 56314999 551 551 551 551 10
464 20250318 131100 56309489 550 551 551 550 605
465 20250318 131000 55976729 553 553 553 553 3
466 20250318 130900 55975070 550 550 550 550 0
467 20250318 130800 55975070 550 553 553 550 138
468 20250318 130700 55898759 553 553 553 553 259
469 20250318 130600 55755532 554 554 554 554 0
470 20250318 130500 55755532 554 554 554 554 0
471 20250318 130400 55755532 554 554 554 554 0
472 20250318 130300 55755532 554 554 554 554 0
473 20250318 130200 55755532 554 554 554 554 0
474 20250318 130100 55755532 554 554 554 554 1
475 20250318 130000 55754978 553 553 553 553 37
476 20250318 125900 55734517 553 553 553 553 0
477 20250318 125800 55734517 553 553 553 553 30
478 20250318 125700 55717927 553 553 553 553 100
479 20250318 125600 55662627 554 554 554 554 100
480 20250318 125500 55607227 554 554 554 554 0
481 20250318 125400 55607227 554 554 554 554 61
482 20250318 125300 55573433 554 554 554 554 0
483 20250318 125200 55573433 554 554 554 554 0
484 20250318 125100 55573433 554 554 554 554 50
485 20250318 125000 55545733 554 554 554 554 1
486 20250318 124900 55545179 550 550 550 550 22
487 20250318 124800 55533079 554 554 554 554 0
488 20250318 124700 55533079 554 554 554 554 0
489 20250318 124600 55533079 554 550 554 550 201
490 20250318 124500 55422525 551 551 551 551 0
491 20250318 124400 55422525 551 551 551 551 500
492 20250318 124300 55147025 551 551 551 551 0
493 20250318 124200 55147025 551 551 551 551 0
494 20250318 124100 55147025 551 551 551 551 0
495 20250318 124000 55147025 551 550 551 550 19
496 20250318 123900 55136566 549 554 554 549 22
497 20250318 123800 55124383 554 554 554 554 639
498 20250318 123700 54770377 554 554 554 554 233
499 20250318 123600 54641295 553 551 553 551 1087
500 20250318 123500 54041721 551 550 551 550 1263
501 20250318 123400 53346818 550 550 550 550 0
502 20250318 123300 53346818 550 550 550 550 0
503 20250318 123200 53346818 550 550 550 550 0
504 20250318 123100 53346818 550 550 550 550 0
505 20250318 123000 53346818 550 550 550 550 0
506 20250318 122900 53346818 550 550 550 550 0
507 20250318 122800 53346818 550 548 550 543 2637
508 20250318 122700 51913867 543 543 543 543 0
509 20250318 122600 51913867 543 543 543 543 0
510 20250318 122500 51913867 543 543 543 543 4
511 20250318 122400 51911695 547 547 547 547 0
512 20250318 122300 51911695 547 549 549 544 195
513 20250318 122200 51804729 549 549 549 549 0
514 20250318 122100 51804729 549 549 549 549 0
515 20250318 122000 51804729 549 549 549 549 0
516 20250318 121900 51804729 549 549 549 549 0
517 20250318 121800 51804729 549 549 549 549 0
518 20250318 121700 51804729 549 549 549 549 1
519 20250318 121600 51804180 549 549 549 549 0
520 20250318 121500 51804180 549 549 549 549 0
521 20250318 121400 51804180 549 549 549 549 0
522 20250318 121300 51804180 549 549 549 549 55
523 20250318 121200 51773985 545 545 545 545 0
524 20250318 121100 51773985 545 546 546 545 685
525 20250318 121000 51400203 549 549 549 549 0
526 20250318 120900 51400203 549 549 549 546 242
527 20250318 120800 51267351 549 549 549 549 3
528 20250318 120700 51265704 553 553 553 553 0
529 20250318 120600 51265704 553 553 553 553 0
530 20250318 120500 51265704 553 553 553 553 0
531 20250318 120400 51265704 553 553 553 553 0
532 20250318 120300 51265704 553 553 553 553 185
533 20250318 120200 51163399 554 554 554 554 0
534 20250318 120100 51163399 554 554 554 554 0
535 20250318 120000 51163399 554 554 554 554 0
536 20250318 115900 51163399 554 554 554 554 1
537 20250318 115800 51162845 554 554 554 554 0
538 20250318 115700 51162845 554 553 554 553 5000
539 20250318 115600 48393041 554 554 554 554 0
540 20250318 115500 48393041 554 554 554 554 0
541 20250318 115400 48393041 554 549 554 549 11
542 20250318 115300 48386997 555 555 555 555 0
543 20250318 115200 48386997 555 555 555 555 0
544 20250318 115100 48386997 555 554 555 554 6
545 20250318 115000 48383672 549 553 555 549 4
546 20250318 114900 48381461 548 549 549 548 71
547 20250318 114800 48342552 555 554 555 554 2
548 20250318 114700 48341443 549 549 549 549 1
549 20250318 114600 48340894 550 550 550 550 2
550 20250318 114500 48339794 556 556 556 556 0
551 20250318 114400 48339794 556 556 556 556 0
552 20250318 114300 48339794 556 556 556 556 0
553 20250318 114200 48339794 556 556 556 556 0
554 20250318 114100 48339794 556 556 556 556 0
555 20250318 114000 48339794 556 556 556 556 0
556 20250318 113900 48339794 556 556 556 556 0
557 20250318 113800 48339794 556 556 556 556 0
558 20250318 113700 48339794 556 556 556 556 30
559 20250318 113600 48323114 556 555 556 555 100
560 20250318 113500 48267515 554 553 554 546 415
561 20250318 113400 48038616 552 552 552 552 200
562 20250318 113300 47928216 552 552 552 552 0
563 20250318 113200 47928216 552 552 552 552 1
564 20250318 113100 47927664 552 552 552 552 0
565 20250318 113000 47927664 552 552 552 552 0
566 20250318 112900 47927664 552 552 552 552 0
567 20250318 112800 47927664 552 552 552 552 651
568 20250318 112700 47568312 551 551 551 551 0
569 20250318 112600 47568312 551 551 551 551 0
570 20250318 112500 47568312 551 551 551 551 0
571 20250318 112400 47568312 551 551 551 551 0
572 20250318 112300 47568312 551 551 551 551 399
573 20250318 112200 47348463 551 551 551 551 27
574 20250318 112100 47333586 551 551 551 551 1
575 20250318 112000 47333035 550 545 550 544 6
576 20250318 111900 47329753 550 550 550 550 0
577 20250318 111800 47329753 550 550 550 550 1
578 20250318 111700 47329203 549 549 549 549 2101
579 20250318 111600 46175754 548 548 548 548 0
580 20250318 111500 46175754 548 548 548 548 0
581 20250318 111400 46175754 548 548 548 548 3
582 20250318 111300 46174110 548 548 548 548 1
583 20250318 111200 46173562 548 548 548 548 0
584 20250318 111100 46173562 548 548 548 548 4
585 20250318 111000 46171370 549 549 549 549 0
586 20250318 110900 46171370 549 549 549 549 100
587 20250318 110800 46116470 549 549 549 549 1
588 20250318 110700 46115921 547 547 547 547 2
589 20250318 110600 46114827 549 549 549 549 0
590 20250318 110500 46114827 549 549 549 549 18213
591 20250318 110400 36115890 545 545 545 545 2009
592 20250318 110300 35020985 549 543 549 543 178
593 20250318 110200 34923320 543 548 548 543 201
594 20250318 110100 34814172 543 543 543 543 0
595 20250318 110000 34814172 543 543 543 543 1
596 20250318 105900 34813629 547 547 547 547 0
597 20250318 105800 34813629 547 547 547 547 1
598 20250318 105700 34813082 549 542 549 540 5054
599 20250318 105600 32081366 542 542 542 542 127
600 20250318 105500 32012532 543 546 550 543 5424
601 20250318 105400 29063884 550 546 550 546 338
602 20250318 105300 28879332 546 549 553 545 293
603 20250318 105200 28719521 548 548 548 548 1
604 20250318 105100 28718973 545 550 550 543 9630
605 20250318 105000 23456371 550 550 550 550 1
606 20250318 104900 23455821 555 555 555 555 0
607 20250318 104800 23455821 555 555 555 555 0
608 20250318 104700 23455821 555 555 555 555 0
609 20250318 104600 23455821 555 555 555 555 0
610 20250318 104500 23455821 555 555 555 555 0
611 20250318 104400 23455821 555 555 555 555 0
612 20250318 104300 23455821 555 555 555 555 0
613 20250318 104200 23455821 555 555 555 555 0
614 20250318 104100 23455821 555 555 555 555 0
615 20250318 104000 23455821 555 555 555 555 0
616 20250318 103900 23455821 555 555 555 555 0
617 20250318 103800 23455821 555 555 555 555 0
618 20250318 103700 23455821 555 555 555 555 1
619 20250318 103600 23455266 550 550 550 550 0
620 20250318 103500 23455266 550 550 550 550 0
621 20250318 103400 23455266 550 550 550 550 0
622 20250318 103300 23455266 550 550 550 550 94
623 20250318 103200 23403566 550 550 550 550 0
624 20250318 103100 23403566 550 550 551 550 3522
625 20250318 103000 21465466 550 550 550 550 0
626 20250318 102900 21465466 550 553 553 550 3885
627 20250318 102800 19327513 553 553 553 553 0
628 20250318 102700 19327513 553 553 553 553 0
629 20250318 102600 19327513 553 553 553 553 0
630 20250318 102500 19327513 553 553 553 553 0
631 20250318 102400 19327513 553 553 553 553 0
632 20250318 102300 19327513 553 553 553 553 2
633 20250318 102200 19326407 555 555 555 555 0
634 20250318 102100 19326407 555 555 555 555 10
635 20250318 102000 19320857 555 555 555 555 0
636 20250318 101900 19320857 555 555 555 555 1
637 20250318 101800 19320302 556 556 556 556 0
638 20250318 101700 19320302 556 556 556 556 0
639 20250318 101600 19320302 556 556 556 556 0
640 20250318 101500 19320302 556 556 556 556 0
641 20250318 101400 19320302 556 556 556 556 0
642 20250318 101300 19320302 556 556 556 556 0
643 20250318 101200 19320302 556 556 556 556 0
644 20250318 101100 19320302 556 556 556 556 0
645 20250318 101000 19320302 556 556 556 556 0
646 20250318 100900 19320302 556 556 556 556 0
647 20250318 100800 19320302 556 556 556 556 0
648 20250318 100700 19320302 556 556 556 556 0
649 20250318 100600 19320302 556 556 556 556 0
650 20250318 100500 19320302 556 556 556 556 0
651 20250318 100400 19320302 556 556 556 556 0
652 20250318 100300 19320302 556 556 556 556 1
653 20250318 100200 19319746 551 556 556 551 2721
654 20250318 100100 17814928 558 558 558 558 0
655 20250318 100000 17814928 558 558 558 558 0
656 20250318 095900 17814928 558 557 558 557 202
657 20250318 095800 17702213 556 556 556 556 533
658 20250318 095700 17405865 556 553 556 553 13
659 20250318 095600 17398673 553 553 553 553 0
660 20250318 095500 17398673 553 553 553 553 1
661 20250318 095400 17398120 553 553 553 553 0
662 20250318 095300 17398120 553 553 553 553 9
663 20250318 095200 17393143 553 553 553 553 0
664 20250318 095100 17393143 553 553 553 553 0
665 20250318 095000 17393143 553 553 553 553 0
666 20250318 094900 17393143 553 553 553 553 0
667 20250318 094800 17393143 553 553 553 553 0
668 20250318 094700 17393143 553 553 553 553 0
669 20250318 094600 17393143 553 553 553 553 200
670 20250318 094500 17282543 556 556 556 556 2
671 20250318 094400 17281431 556 556 556 556 5
672 20250318 094300 17278651 552 552 552 552 0
673 20250318 094200 17278651 552 552 552 552 9
674 20250318 094100 17273683 554 554 554 554 0
675 20250318 094000 17273683 554 554 554 554 1
676 20250318 093900 17273129 552 556 556 552 2000
677 20250318 093800 16166227 560 560 560 560 0
678 20250318 093700 16166227 560 560 560 560 0
679 20250318 093600 16166227 560 560 560 560 0
680 20250318 093500 16166227 560 560 560 560 0
681 20250318 093400 16166227 560 560 560 560 0
682 20250318 093300 16166227 560 560 560 560 0
683 20250318 093200 16166227 560 560 560 560 0
684 20250318 093100 16166227 560 560 560 560 0
685 20250318 093000 16166227 560 554 560 554 230
686 20250318 092900 16038468 554 554 554 554 0
687 20250318 092800 16038468 554 554 554 554 0
688 20250318 092700 16038468 554 554 554 554 13
689 20250318 092600 16031266 551 551 551 551 0
690 20250318 092500 16031266 551 551 551 551 2
691 20250318 092400 16030164 550 550 550 550 0
692 20250318 092300 16030164 550 552 552 550 600
693 20250318 092200 15699662 551 553 553 551 2354
694 20250318 092100 14399679 558 558 558 558 45
695 20250318 092000 14374569 558 558 558 558 1
696 20250318 091900 14374011 558 555 558 555 4
697 20250318 091800 14371785 550 550 550 550 0
698 20250318 091700 14371785 550 560 560 550 9111
699 20250318 091600 9314827 560 566 568 560 4069
700 20250318 091500 7034349 561 561 561 561 2
701 20250318 091400 7033227 561 566 567 561 135
702 20250318 091300 6956869 566 566 566 566 53
703 20250318 091200 6926871 565 565 565 565 0
704 20250318 091100 6926871 565 565 565 564 64
705 20250318 091000 6890771 565 562 565 562 105
706 20250318 090900 6831454 557 557 557 557 0
707 20250318 090800 6831454 557 557 557 557 0
708 20250318 090700 6831454 557 562 566 557 1655
709 20250318 090600 5899996 563 558 563 558 104
710 20250318 090500 5841719 556 556 556 556 0
711 20250318 090400 5841719 556 556 556 556 1
712 20250318 090300 5841163 556 559 560 555 806
713 20250318 090200 5393020 564 573 573 553 2799
714 20250318 090100 3816646 574 578 578 574 26
715 20250318 090000 3801632 582 584 584 582 6510