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

719
238500/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,719 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,205700,92228725,250,250,250,250,3937
20250318,205600,92228725,250,250,250,250,0
20250318,205500,92228725,250,250,250,250,0
20250318,205400,92228725,250,250,250,250,0
20250318,205300,92228725,250,250,250,250,0
20250318,205200,92228725,250,250,250,250,0
20250318,205100,92228725,250,250,250,250,0
20250318,205000,92228725,250,250,250,250,0
20250318,204900,92228725,250,250,250,250,0
20250318,204800,92228725,250,250,250,250,0
20250318,204700,92228725,250,250,250,250,0
20250318,204600,92228725,250,250,250,250,0
20250318,204500,92228725,250,250,250,250,0
20250318,204400,92228725,250,250,250,250,0
20250318,204300,92228725,250,250,250,250,0
20250318,204200,92228725,250,250,250,250,0
20250318,204100,92228725,250,250,250,250,0
20250318,204000,92228725,250,250,250,250,0
20250318,203900,92228725,250,250,250,250,0
20250318,203800,92228725,250,250,250,250,0
20250318,203700,92228725,250,250,250,250,0
20250318,203600,92228725,250,250,250,250,0
20250318,203500,92228725,250,250,250,250,0
20250318,203400,92228725,250,250,250,250,0
20250318,203300,92228725,250,250,250,250,0
20250318,203200,92228725,250,250,250,250,0
20250318,203100,92228725,250,250,250,250,0
20250318,203000,92228725,250,250,250,250,0
20250318,202900,92228725,250,250,250,250,0
20250318,202800,92228725,250,250,250,250,0
20250318,202700,92228725,250,250,250,250,3937
20250318,202600,92228725,250,250,250,250,0
20250318,202500,92228725,250,250,250,250,0
20250318,202400,92228725,250,250,250,250,0
20250318,202300,92228725,250,250,250,250,0
20250318,202200,92228725,250,250,250,250,0
20250318,202100,92228725,250,250,250,250,0
20250318,202000,92228725,250,250,250,250,0
20250318,201900,92228725,250,250,250,250,0
20250318,201800,92228725,250,250,250,250,0
20250318,201700,92228725,250,250,250,250,0
20250318,201600,92228725,250,250,250,250,0
20250318,201500,92228725,250,250,250,250,0
20250318,201400,92228725,250,250,250,250,0
20250318,201300,92228725,250,250,250,250,0
20250318,201200,92228725,250,250,250,250,0
20250318,201100,92228725,250,250,250,250,0
20250318,201000,92228725,250,250,250,250,0
20250318,200900,92228725,250,250,250,250,0
20250318,200800,92228725,250,250,250,250,0
20250318,200700,92228725,250,250,250,250,0
20250318,200600,92228725,250,250,250,250,0
20250318,200500,92228725,250,250,250,250,0
20250318,200400,92228725,250,250,250,250,0
20250318,200300,92228725,250,250,250,250,0
20250318,200200,92228725,250,250,250,250,0
20250318,200100,92228725,250,250,250,250,0
20250318,200000,92228725,250,250,250,250,0
20250318,195900,92228725,250,250,250,250,0
20250318,195800,92228725,250,250,250,250,0
20250318,195700,92228725,250,250,250,250,3937
20250318,195600,92228725,250,250,250,250,0
20250318,195500,92228725,250,250,250,250,0
20250318,195400,92228725,250,250,250,250,0
20250318,195300,92228725,250,250,250,250,0
20250318,195200,92228725,250,250,250,250,0
20250318,195100,92228725,250,250,250,250,0
20250318,195000,92228725,250,250,250,250,0
20250318,194900,92228725,250,250,250,250,0
20250318,194800,92228725,250,250,250,250,0
20250318,194700,92228725,250,250,250,250,0
20250318,194600,92228725,250,250,250,250,0
20250318,194500,92228725,250,250,250,250,0
20250318,194400,92228725,250,250,250,250,0
20250318,194300,92228725,250,250,250,250,0
20250318,194200,92228725,250,250,250,250,0
20250318,194100,92228725,250,250,250,250,0
20250318,194000,92228725,250,250,250,250,0
20250318,193900,92228725,250,250,250,250,0
20250318,193800,92228725,250,250,250,250,0
20250318,193700,92228725,250,250,250,250,0
20250318,193600,92228725,250,250,250,250,0
20250318,193500,92228725,250,250,250,250,0
20250318,193400,92228725,250,250,250,250,0
20250318,193300,92228725,250,250,250,250,0
20250318,193200,92228725,250,250,250,250,0
20250318,193100,92228725,250,250,250,250,0
20250318,193000,92228725,250,250,250,250,0
20250318,192900,92228725,250,250,250,250,0
20250318,192800,92228725,250,250,250,250,0
20250318,192700,92228725,250,250,250,250,3937
20250318,192600,92228725,250,250,250,250,0
20250318,192500,92228725,250,250,250,250,0
20250318,192400,92228725,250,250,250,250,0
20250318,192300,92228725,250,250,250,250,0
20250318,192200,92228725,250,250,250,250,0
20250318,192100,92228725,250,250,250,250,0
20250318,192000,92228725,250,250,250,250,0
20250318,191900,92228725,250,250,250,250,0
20250318,191800,92228725,250,250,250,250,0
20250318,191700,92228725,250,250,250,250,0
20250318,191600,92228725,250,250,250,250,0
20250318,191500,92228725,250,250,250,250,0
20250318,191400,92228725,250,250,250,250,0
20250318,191300,92228725,250,250,250,250,0
20250318,191200,92228725,250,250,250,250,0
20250318,191100,92228725,250,250,250,250,0
20250318,191000,92228725,250,250,250,250,0
20250318,190900,92228725,250,250,250,250,0
20250318,190800,92228725,250,250,250,250,0
20250318,190700,92228725,250,250,250,250,0
20250318,190600,92228725,250,250,250,250,0
20250318,190500,92228725,250,250,250,250,0
20250318,190400,92228725,250,250,250,250,0
20250318,190300,92228725,250,250,250,250,0
20250318,190200,92228725,250,250,250,250,0
20250318,190100,92228725,250,250,250,250,0
20250318,190000,92228725,250,250,250,250,0
20250318,185900,92228725,250,250,250,250,0
20250318,185800,92228725,250,250,250,250,0
20250318,185700,92228725,250,250,250,250,3937
20250318,185600,92228725,250,250,250,250,0
20250318,185500,92228725,250,250,250,250,0
20250318,185400,92228725,250,250,250,250,0
20250318,185300,92228725,250,250,250,250,0
20250318,185200,92228725,250,250,250,250,0
20250318,185100,92228725,250,250,250,250,0
20250318,185000,92228725,250,250,250,250,0
20250318,184900,92228725,250,250,250,250,0
20250318,184800,92228725,250,250,250,250,0
20250318,184700,92228725,250,250,250,250,0
20250318,184600,92228725,250,250,250,250,0
20250318,184500,92228725,250,250,250,250,0
20250318,184400,92228725,250,250,250,250,0
20250318,184300,92228725,250,250,250,250,0
20250318,184200,92228725,250,250,250,250,0
20250318,184100,92228725,250,250,250,250,0
20250318,184000,92228725,250,250,250,250,0
20250318,183900,92228725,250,250,250,250,0
20250318,183800,92228725,250,250,250,250,0
20250318,183700,92228725,250,250,250,250,0
20250318,183600,92228725,250,250,250,250,0
20250318,183500,92228725,250,250,250,250,0
20250318,183400,92228725,250,250,250,250,0
20250318,183300,92228725,250,250,250,250,0
20250318,183200,92228725,250,250,250,250,0
20250318,183100,92228725,250,250,250,250,0
20250318,183000,92228725,250,250,250,250,0
20250318,182900,92228725,250,250,250,250,0
20250318,182800,92228725,250,250,250,250,0
20250318,182700,92228725,250,250,250,250,3937
20250318,182600,92228725,250,250,250,250,0
20250318,182500,92228725,250,250,250,250,0
20250318,182400,92228725,250,250,250,250,0
20250318,182300,92228725,250,250,250,250,0
20250318,182200,92228725,250,250,250,250,0
20250318,182100,92228725,250,250,250,250,0
20250318,182000,92228725,250,250,250,250,0
20250318,181900,92228725,250,250,250,250,0
20250318,181800,92228725,250,250,250,250,0
20250318,181700,92228725,250,250,250,250,0
20250318,181600,92228725,250,250,250,250,0
20250318,181500,92228725,250,250,250,250,0
20250318,181400,92228725,250,250,250,250,0
20250318,181300,92228725,250,250,250,250,0
20250318,181200,92228725,250,250,250,250,0
20250318,181100,92228725,250,250,250,250,0
20250318,181000,92228725,250,250,250,250,0
20250318,180900,92228725,250,250,250,250,0
20250318,180800,92228725,250,250,250,250,0
20250318,180700,92228725,250,250,250,250,0
20250318,180600,92228725,250,250,250,250,0
20250318,180500,92228725,250,250,250,250,0
20250318,180400,92228725,250,250,250,250,0
20250318,180300,92228725,250,250,250,250,0
20250318,180200,92228725,250,250,250,250,0
20250318,180100,92228725,250,250,250,250,0
20250318,180000,92228725,250,250,250,250,0
20250318,175900,92228725,250,250,250,250,0
20250318,175800,92228725,250,250,250,250,0
20250318,175700,92228725,250,250,250,250,3937
20250318,175600,92228725,250,250,250,250,0
20250318,175500,92228725,250,250,250,250,0
20250318,175400,92228725,250,250,250,250,0
20250318,175300,92228725,250,250,250,250,0
20250318,175200,92228725,250,250,250,250,0
20250318,175100,92228725,250,250,250,250,0
20250318,175000,92228725,250,250,250,250,0
20250318,174900,92228725,250,250,250,250,0
20250318,174800,92228725,250,250,250,250,0
20250318,174700,92228725,250,250,250,250,0
20250318,174600,92228725,250,250,250,250,0
20250318,174500,92228725,250,250,250,250,0
20250318,174400,92228725,250,250,250,250,0
20250318,174300,92228725,250,250,250,250,0
20250318,174200,92228725,250,250,250,250,0
20250318,174100,92228725,250,250,250,250,0
20250318,174000,92228725,250,250,250,250,0
20250318,173900,92228725,250,250,250,250,0
20250318,173800,92228725,250,250,250,250,0
20250318,173700,92228725,250,250,250,250,0
20250318,173600,92228725,250,250,250,250,0
20250318,173500,92228725,250,250,250,250,0
20250318,173400,92228725,250,250,250,250,0
20250318,173300,92228725,250,250,250,250,0
20250318,173200,92228725,250,250,250,250,0
20250318,173100,92228725,250,250,250,250,0
20250318,173000,92228725,250,250,250,250,0
20250318,172900,92228725,250,250,250,250,0
20250318,172800,92228725,250,250,250,250,0
20250318,172700,92228725,250,250,250,250,3937
20250318,172600,92228725,250,250,250,250,0
20250318,172500,92228725,250,250,250,250,0
20250318,172400,92228725,250,250,250,250,0
20250318,172300,92228725,250,250,250,250,0
20250318,172200,92228725,250,250,250,250,0
20250318,172100,92228725,250,250,250,250,0
20250318,172000,92228725,250,250,250,250,0
20250318,171900,92228725,250,250,250,250,0
20250318,171800,92228725,250,250,250,250,0
20250318,171700,92228725,250,250,250,250,0
20250318,171600,92228725,250,250,250,250,0
20250318,171500,92228725,250,250,250,250,0
20250318,171400,92228725,250,250,250,250,0
20250318,171300,92228725,250,250,250,250,0
20250318,171200,92228725,250,250,250,250,0
20250318,171100,92228725,250,250,250,250,0
20250318,171000,92228725,250,250,250,250,0
20250318,170900,92228725,250,250,250,250,0
20250318,170800,92228725,250,250,250,250,0
20250318,170700,92228725,250,250,250,250,0
20250318,170600,92228725,250,250,250,250,0
20250318,170500,92228725,250,250,250,250,0
20250318,170400,92228725,250,250,250,250,0
20250318,170300,92228725,250,250,250,250,0
20250318,170200,92228725,250,250,250,250,0
20250318,170100,92228725,250,250,250,250,0
20250318,170000,92228725,250,250,250,250,0
20250318,165900,92228725,250,250,250,250,0
20250318,165800,92228725,250,250,250,250,0
20250318,165700,92228725,250,250,250,250,3937
20250318,165600,92228725,250,250,250,250,0
20250318,165500,92228725,250,250,250,250,0
20250318,165400,92228725,250,250,250,250,0
20250318,165300,92228725,250,250,250,250,0
20250318,165200,92228725,250,250,250,250,0
20250318,165100,92228725,250,250,250,250,0
20250318,165000,92228725,250,250,250,250,0
20250318,164900,92228725,250,250,250,250,0
20250318,164800,92228725,250,250,250,250,0
20250318,164700,92228725,250,250,250,250,0
20250318,164600,92228725,250,250,250,250,0
20250318,164500,92228725,250,250,250,250,0
20250318,164400,92228725,250,250,250,250,0
20250318,164300,92228725,250,250,250,250,0
20250318,164200,92228725,250,250,250,250,0
20250318,164100,92228725,250,250,250,250,0
20250318,164000,92228725,250,250,250,250,0
20250318,163900,92228725,250,250,250,250,0
20250318,163800,92228725,250,250,250,250,0
20250318,163700,92228725,250,250,250,250,0
20250318,163600,92228725,250,250,250,250,0
20250318,163500,92228725,250,250,250,250,0
20250318,163400,92228725,250,250,250,250,0
20250318,163300,92228725,250,250,250,250,0
20250318,163200,92228725,250,250,250,250,0
20250318,163100,92228725,250,250,250,250,0
20250318,163000,92228725,250,250,250,250,0
20250318,162900,92228725,250,250,250,250,0
20250318,162800,92228725,250,250,250,250,0
20250318,162700,92228725,250,250,250,250,3937
20250318,162600,92228725,250,250,250,250,0
20250318,162500,92228725,250,250,250,250,0
20250318,162400,92228725,250,250,250,250,0
20250318,162300,92228725,250,250,250,250,0
20250318,162200,92228725,250,250,250,250,0
20250318,162100,92228725,250,250,250,250,0
20250318,162000,92228725,250,250,250,250,0
20250318,161900,92228725,250,250,250,250,0
20250318,161800,92228725,250,250,250,250,0
20250318,161700,92228725,250,250,250,250,0
20250318,161600,92228725,250,250,250,250,0
20250318,161500,92228725,250,250,250,250,0
20250318,161400,92228725,250,250,250,250,0
20250318,161300,92228725,250,250,250,250,0
20250318,161200,92228725,250,250,250,250,0
20250318,161100,92228725,250,250,250,250,0
20250318,161000,92228725,250,250,250,250,0
20250318,160900,92228725,250,250,250,250,0
20250318,160800,92228725,250,250,250,250,0
20250318,160700,92228725,250,250,250,250,0
20250318,160600,92228725,250,250,250,250,0
20250318,160500,92228725,250,250,250,250,0
20250318,160400,92228725,250,250,250,250,0
20250318,160300,92228725,250,250,250,250,0
20250318,160200,92228725,250,250,250,250,0
20250318,160100,92228725,250,250,250,250,0
20250318,160000,92228725,250,250,250,250,0
20250318,155900,92228725,250,250,250,250,0
20250318,155800,92228725,250,250,250,250,0
20250318,155700,92228725,250,250,250,250,3937
20250318,155600,92228725,250,250,250,250,0
20250318,155500,92228725,250,250,250,250,0
20250318,155400,92228725,250,250,250,250,0
20250318,155300,92228725,250,250,250,250,0
20250318,155200,92228725,250,250,250,250,0
20250318,155100,92228725,250,250,250,250,0
20250318,155000,92228725,250,250,250,250,0
20250318,154900,92228725,250,250,250,250,0
20250318,154800,92228725,250,250,250,250,0
20250318,154700,92228725,250,250,250,250,0
20250318,154600,92228725,250,250,250,250,0
20250318,154500,92228725,250,250,250,250,0
20250318,154400,92228725,250,250,250,250,0
20250318,154300,92228725,250,250,250,250,0
20250318,154200,92228725,250,250,250,250,0
20250318,154100,92228725,250,250,250,250,0
20250318,154000,92228725,250,250,250,250,0
20250318,153900,92228725,250,250,250,250,0
20250318,153800,92228725,250,250,250,250,0
20250318,153700,92228725,250,250,250,250,0
20250318,153600,92228725,250,250,250,250,0
20250318,153500,92228725,250,250,250,250,0
20250318,153400,92228725,250,250,250,250,0
20250318,153300,92228725,250,250,250,250,0
20250318,153200,92228725,250,250,250,250,0
20250318,153100,92228725,250,250,250,250,0
20250318,153000,92228725,250,250,250,250,3937
20250318,152900,91244475,250,250,250,250,0
20250318,152800,91244475,250,250,250,250,0
20250318,152700,91244475,250,250,250,250,0
20250318,152600,91244475,250,250,250,250,0
20250318,152500,91244475,250,250,250,250,0
20250318,152400,91244475,250,250,250,250,0
20250318,152300,91244475,250,250,250,250,0
20250318,152200,91244475,250,250,250,250,0
20250318,152100,91244475,250,250,250,250,0
20250318,152000,91244475,250,250,250,250,0
20250318,151900,91244475,250,250,250,250,145
20250318,151800,91208225,250,250,250,250,800
20250318,151700,91008225,250,250,250,250,0
20250318,151600,91008225,250,250,250,250,0
20250318,151500,91008225,250,250,250,250,0
20250318,151400,91008225,250,250,250,250,0
20250318,151300,91008225,250,250,250,250,0
20250318,151200,91008225,250,250,250,250,0
20250318,151100,91008225,250,250,250,249,2901
20250318,151000,90285375,249,249,249,249,0
20250318,150900,90285375,249,249,249,249,500
20250318,150800,90160875,249,250,250,249,513
20250318,150700,90033125,252,252,252,252,0
20250318,150600,90033125,252,252,252,252,0
20250318,150500,90033125,252,252,252,252,0
20250318,150400,90033125,252,252,252,252,0
20250318,150300,90033125,252,252,252,252,285
20250318,150200,89961305,252,252,253,252,3321
20250318,150100,89124412,252,252,252,252,1178
20250318,150000,88827556,252,252,252,252,215
20250318,145900,88773376,250,250,250,250,1642
20250318,145800,88362876,250,250,250,250,989
20250318,145700,88115626,250,250,250,250,90
20250318,145600,88093126,250,249,250,249,490
20250318,145500,87971115,249,250,250,249,1512
20250318,145400,87594626,249,249,249,249,917
20250318,145300,87366293,249,249,249,249,100
20250318,145200,87341393,249,249,249,249,37
20250318,145100,87332180,249,250,250,249,108
20250318,145000,87305286,250,250,250,250,100
20250318,144900,87280286,250,250,250,250,0
20250318,144800,87280286,250,250,250,250,0
20250318,144700,87280286,250,250,250,250,0
20250318,144600,87280286,250,250,250,250,0
20250318,144500,87280286,250,250,250,250,0
20250318,144400,87280286,250,250,250,250,0
20250318,144300,87280286,250,250,250,250,1623
20250318,144200,86874536,250,249,250,249,511
20250318,144100,86747296,247,247,247,247,5000
20250318,144000,85512296,249,249,249,249,1
20250318,143900,85512047,250,250,250,250,1
20250318,143800,85511797,249,248,249,248,1322
20250318,143700,85183441,248,248,248,248,0
20250318,143600,85183441,248,248,248,248,0
20250318,143500,85183441,248,248,248,248,23
20250318,143400,85177737,247,247,247,247,667
20250318,143300,85012988,247,247,247,247,0
20250318,143200,85012988,247,247,247,247,333
20250318,143100,84930737,248,248,248,248,0
20250318,143000,84930737,248,248,248,248,0
20250318,142900,84930737,248,248,248,248,0
20250318,142800,84930737,248,248,248,248,2
20250318,142700,84930241,248,248,248,248,48
20250318,142600,84918337,248,247,248,247,61
20250318,142500,84903269,247,247,247,247,1
20250318,142400,84903022,247,247,247,247,0
20250318,142300,84903022,247,247,247,247,21
20250318,142200,84897835,247,247,247,247,0
20250318,142100,84897835,247,247,247,247,4736
20250318,142000,83728043,247,247,247,247,182
20250318,141900,83683089,247,247,247,247,0
20250318,141800,83683089,247,247,247,247,0
20250318,141700,83683089,247,247,247,247,4
20250318,141600,83682101,247,247,247,247,1030
20250318,141500,83427691,247,246,247,245,3001
20250318,141400,82692435,246,246,246,246,1
20250318,141300,82692189,246,246,246,246,15
20250318,141200,82688499,247,247,247,247,1
20250318,141100,82688252,246,246,246,246,2281
20250318,141000,82127126,246,246,246,246,783
20250318,140900,81934508,246,246,246,246,104
20250318,140800,81908924,246,246,246,246,613
20250318,140700,81758126,246,246,246,246,0
20250318,140600,81758126,246,246,246,246,0
20250318,140500,81758126,246,246,246,246,0
20250318,140400,81758126,246,247,247,246,523
20250318,140300,81628947,247,247,247,247,208
20250318,140200,81577571,247,247,247,247,1808
20250318,140100,81130995,248,248,248,248,0
20250318,140000,81130995,248,248,248,248,0
20250318,135900,81130995,248,248,248,248,104
20250318,135800,81105203,247,247,247,247,400
20250318,135700,81006403,249,249,249,249,0
20250318,135600,81006403,249,249,249,244,150
20250318,135500,80969203,254,254,254,254,0
20250318,135400,80969203,254,254,254,254,0
20250318,135300,80969203,254,254,254,254,4
20250318,135200,80968187,241,244,244,241,30044
20250318,135100,73707826,243,243,243,243,0
20250318,135000,73707826,243,251,251,243,10000
20250318,134900,71243647,255,255,255,255,0
20250318,134800,71243647,255,252,255,252,299
20250318,134700,71168296,252,252,252,252,0
20250318,134600,71168296,252,252,252,252,586
20250318,134500,71020624,255,255,255,255,0
20250318,134400,71020624,255,255,255,255,586
20250318,134300,70871194,252,252,252,252,0
20250318,134200,70871194,252,252,252,252,1414
20250318,134100,70514866,252,252,252,252,4
20250318,134000,70513858,252,252,252,252,0
20250318,133900,70513858,252,252,252,252,0
20250318,133800,70513858,252,252,252,252,0
20250318,133700,70513858,252,252,252,252,200
20250318,133600,70463458,252,252,252,252,381
20250318,133500,70367446,250,250,250,250,0
20250318,133400,70367446,250,250,250,250,0
20250318,133300,70367446,250,250,250,250,0
20250318,133200,70367446,250,250,250,250,4600
20250318,133100,69217446,250,250,250,250,5000
20250318,133000,67967446,250,250,250,250,357
20250318,132900,67878196,250,250,250,250,0
20250318,132800,67878196,250,250,250,250,0
20250318,132700,67878196,250,250,250,250,0
20250318,132600,67878196,250,250,250,250,0
20250318,132500,67878196,250,250,250,250,0
20250318,132400,67878196,250,250,250,250,0
20250318,132300,67878196,250,250,250,250,0
20250318,132200,67878196,250,250,250,250,0
20250318,132100,67878196,250,250,250,250,0
20250318,132000,67878196,250,250,250,250,0
20250318,131900,67878196,250,250,250,250,0
20250318,131800,67878196,250,250,250,250,600
20250318,131700,67728196,250,250,250,250,0
20250318,131600,67728196,250,250,250,250,0
20250318,131500,67728196,250,250,250,250,0
20250318,131400,67728196,250,250,250,250,0
20250318,131300,67728196,250,250,250,250,43
20250318,131200,67717446,252,252,252,252,0
20250318,131100,67717446,252,252,252,252,0
20250318,131000,67717446,252,252,252,252,0
20250318,130900,67717446,252,252,252,252,0
20250318,130800,67717446,252,252,252,252,0
20250318,130700,67717446,252,252,252,252,0
20250318,130600,67717446,252,252,252,252,1
20250318,130500,67717194,248,248,248,248,0
20250318,130400,67717194,248,248,248,248,0
20250318,130300,67717194,248,248,248,248,0
20250318,130200,67717194,248,249,249,248,2
20250318,130100,67716697,255,255,255,255,0
20250318,130000,67716697,255,255,255,255,0
20250318,125900,67716697,255,255,255,255,3
20250318,125800,67715932,255,255,255,255,0
20250318,125700,67715932,255,255,255,255,2
20250318,125600,67715422,250,250,250,250,0
20250318,125500,67715422,250,250,250,250,0
20250318,125400,67715422,250,250,250,250,0
20250318,125300,67715422,250,250,250,250,0
20250318,125200,67715422,250,250,250,250,1048
20250318,125100,67453422,255,250,255,250,1007
20250318,125000,67201667,255,255,255,255,0
20250318,124900,67201667,255,255,255,255,0
20250318,124800,67201667,255,255,255,255,0
20250318,124700,67201667,255,255,255,255,0
20250318,124600,67201667,255,255,255,255,0
20250318,124500,67201667,255,255,255,255,0
20250318,124400,67201667,255,255,255,255,0
20250318,124300,67201667,255,255,255,255,0
20250318,124200,67201667,255,255,255,255,0
20250318,124100,67201667,255,255,255,255,0
20250318,124000,67201667,255,255,255,255,0
20250318,123900,67201667,255,251,255,251,5
20250318,123800,67200400,250,250,250,250,946
20250318,123700,66963900,250,250,250,250,150
20250318,123600,66926400,250,249,250,249,1542
20250318,123500,66542441,249,249,249,249,0
20250318,123400,66542441,249,249,249,249,0
20250318,123300,66542441,249,249,249,249,33
20250318,123200,66534224,249,249,249,249,100
20250318,123100,66509324,249,249,249,249,0
20250318,123000,66509324,249,249,249,249,53
20250318,122900,66496127,249,249,249,249,336
20250318,122800,66412463,250,249,250,249,1001
20250318,122700,66163213,249,249,249,249,1086
20250318,122600,65892799,245,245,245,245,0
20250318,122500,65892799,245,245,245,245,0
20250318,122400,65892799,245,246,246,245,5000
20250318,122300,64663779,246,249,249,246,2990
20250318,122200,63924113,249,249,249,249,0
20250318,122100,63924113,249,249,249,249,10
20250318,122000,63921623,249,249,249,249,0
20250318,121900,63921623,249,249,249,249,10
20250318,121800,63919133,249,249,249,249,10
20250318,121700,63916643,249,249,249,249,1600
20250318,121600,63518243,249,249,249,249,0
20250318,121500,63518243,249,249,249,249,0
20250318,121400,63518243,249,249,249,249,201
20250318,121300,63468194,250,250,250,250,0
20250318,121200,63468194,250,250,250,250,0
20250318,121100,63468194,250,250,250,250,0
20250318,121000,63468194,250,250,250,250,215
20250318,120900,63414444,251,251,251,251,0
20250318,120800,63414444,251,251,251,251,0
20250318,120700,63414444,251,251,251,251,0
20250318,120600,63414444,251,251,251,251,0
20250318,120500,63414444,251,251,251,251,33
20250318,120400,63406161,251,250,251,250,7
20250318,120300,63404406,251,251,251,251,0
20250318,120200,63404406,251,251,251,251,421
20250318,120100,63298735,250,250,250,250,0
20250318,120000,63298735,250,250,250,250,0
20250318,115900,63298735,250,250,250,250,2
20250318,115800,63298235,250,250,250,250,45
20250318,115700,63286985,250,250,250,250,10
20250318,115600,63284485,250,250,250,250,10
20250318,115500,63281985,250,250,250,250,0
20250318,115400,63281985,250,250,250,250,0
20250318,115300,63281985,250,250,250,250,0
20250318,115200,63281985,250,250,250,250,0
20250318,115100,63281985,250,250,250,250,129
20250318,115000,63249735,251,251,251,251,39
20250318,114900,63239946,251,251,251,251,0
20250318,114800,63239946,251,251,251,251,0
20250318,114700,63239946,251,251,251,251,104
20250318,114600,63213842,251,251,251,251,2
20250318,114500,63213340,250,250,250,250,0
20250318,114400,63213340,250,250,250,250,0
20250318,114300,63213340,250,250,250,250,478
20250318,114200,63093840,250,250,250,250,33
20250318,114100,63085590,251,251,251,251,0
20250318,114000,63085590,251,251,251,251,0
20250318,113900,63085590,251,251,252,251,707
20250318,113800,62907959,252,252,252,252,0
20250318,113700,62907959,252,250,252,250,130
20250318,113600,62875399,242,242,242,242,0
20250318,113500,62875399,242,242,242,242,200
20250318,113400,62826999,241,250,250,241,18000
20250318,113300,58415692,250,250,250,250,0
20250318,113200,58415692,250,250,250,250,0
20250318,113100,58415692,250,250,250,250,0
20250318,113000,58415692,250,250,250,250,0
20250318,112900,58415692,250,251,251,250,2000
20250318,112800,57914504,251,251,251,251,0
20250318,112700,57914504,251,251,251,251,2
20250318,112600,57914002,257,257,257,257,0
20250318,112500,57914002,257,257,257,257,0
20250318,112400,57914002,257,257,257,257,0
20250318,112300,57914002,257,257,257,257,0
20250318,112200,57914002,257,257,257,257,0
20250318,112100,57914002,257,257,257,257,0
20250318,112000,57914002,257,257,257,257,0
20250318,111900,57914002,257,257,257,257,0
20250318,111800,57914002,257,257,257,257,0
20250318,111700,57914002,257,257,257,257,0
20250318,111600,57914002,257,257,257,257,0
20250318,111500,57914002,257,257,257,257,0
20250318,111400,57914002,257,257,257,257,0
20250318,111300,57914002,257,257,257,257,0
20250318,111200,57914002,257,257,257,257,0
20250318,111100,57914002,257,257,257,257,117
20250318,111000,57883933,257,257,257,257,13
20250318,110900,57880592,259,259,259,259,0
20250318,110800,57880592,259,259,259,259,0
20250318,110700,57880592,259,259,259,259,0
20250318,110600,57880592,259,259,259,259,1
20250318,110500,57880333,257,259,259,257,129
20250318,110400,57847080,258,258,258,258,0
20250318,110300,57847080,258,258,258,258,0
20250318,110200,57847080,258,258,258,258,0
20250318,110100,57847080,258,258,258,258,0
20250318,110000,57847080,258,258,258,258,14
20250318,105900,57843468,258,258,258,258,26
20250318,105800,57836760,259,258,259,258,103
20250318,105700,57810183,259,259,259,259,0
20250318,105600,57810183,259,259,259,259,5068
20250318,105500,56497571,259,257,259,257,4824
20250318,105400,55254921,257,255,258,249,38315
20250318,105300,45679585,259,259,259,259,0
20250318,105200,45679585,259,259,259,259,38
20250318,105100,45669743,259,259,259,259,0
20250318,105000,45669743,259,259,259,259,0
20250318,104900,45669743,259,259,259,259,0
20250318,104800,45669743,259,258,259,258,673
20250318,104700,45496106,258,258,258,258,287
20250318,104600,45422060,260,260,260,260,0
20250318,104500,45422060,260,260,260,260,0
20250318,104400,45422060,260,260,260,260,0
20250318,104300,45422060,260,260,260,260,0
20250318,104200,45422060,260,260,260,260,0
20250318,104100,45422060,260,260,260,260,0
20250318,104000,45422060,260,260,260,260,0
20250318,103900,45422060,260,258,260,258,2000
20250318,103800,44905846,258,258,258,258,1
20250318,103700,44905588,255,255,255,255,0
20250318,103600,44905588,255,256,256,255,1735
20250318,103500,44463038,258,258,258,258,1
20250318,103400,44462780,253,253,253,253,0
20250318,103300,44462780,253,253,253,253,1
20250318,103200,44462527,253,254,258,253,21000
20250318,103100,39146907,253,252,253,252,2557
20250318,103000,38500543,254,249,254,249,19560
20250318,102900,33626134,250,250,250,250,0
20250318,102800,33626134,250,250,250,250,66
20250318,102700,33609634,250,250,250,250,2100
20250318,102600,33084634,251,251,251,251,100
20250318,102500,33059534,249,249,249,249,3500
20250318,102400,32188034,250,250,250,250,0
20250318,102300,32188034,250,250,250,250,0
20250318,102200,32188034,250,250,250,250,0
20250318,102100,32188034,250,250,250,250,0
20250318,102000,32188034,250,250,250,250,0
20250318,101900,32188034,250,250,250,250,166
20250318,101800,32146534,251,251,251,251,0
20250318,101700,32146534,251,251,251,251,0
20250318,101600,32146534,251,251,251,251,0
20250318,101500,32146534,251,251,251,251,0
20250318,101400,32146534,251,251,251,251,0
20250318,101300,32146534,251,251,251,251,0
20250318,101200,32146534,251,251,251,251,0
20250318,101100,32146534,251,251,251,251,2420
20250318,101000,31539114,250,251,251,250,41
20250318,100900,31528840,252,252,252,252,0
20250318,100800,31528840,252,250,252,250,52
20250318,100700,31515836,241,246,246,241,7000
20250318,100600,29810409,256,256,256,256,0
20250318,100500,29810409,256,256,256,256,0
20250318,100400,29810409,256,256,256,256,0
20250318,100300,29810409,256,256,256,256,0
20250318,100200,29810409,256,256,256,256,0
20250318,100100,29810409,256,256,256,256,0
20250318,100000,29810409,256,256,256,256,0
20250318,095900,29810409,256,251,256,245,23002
20250318,095800,24114072,256,256,256,256,0
20250318,095700,24114072,256,256,256,256,0
20250318,095600,24114072,256,256,256,256,72
20250318,095500,24095640,257,256,257,256,1000
20250318,095400,23839528,249,250,250,249,158
20250318,095300,23800183,257,257,257,257,0
20250318,095200,23800183,257,257,257,257,76
20250318,095100,23780651,257,257,257,257,0
20250318,095000,23780651,257,257,257,257,3
20250318,094900,23779880,249,252,252,249,30000
20250318,094800,16286573,257,257,257,257,0
20250318,094700,16286573,257,257,257,257,3
20250318,094600,16285802,251,251,251,251,0
20250318,094500,16285802,251,254,254,251,12000
20250318,094400,13261496,258,258,258,258,25
20250318,094300,13255046,258,258,258,258,156
20250318,094200,13214798,258,258,258,258,40
20250318,094100,13204478,258,258,258,258,0
20250318,094000,13204478,258,258,258,258,0
20250318,093900,13204478,258,258,258,258,0
20250318,093800,13204478,258,254,258,254,43
20250318,093700,13193485,258,258,258,258,0
20250318,093600,13193485,258,258,258,258,0
20250318,093500,13193485,258,258,258,258,3
20250318,093400,13192711,253,253,253,253,0
20250318,093300,13192711,253,254,254,253,5000
20250318,093200,11927335,258,254,258,254,22010
20250318,093100,6336755,253,253,253,253,0
20250318,093000,6336755,253,260,260,253,6640
20250318,092900,4633094,259,259,259,259,200
20250318,092800,4581294,259,259,259,259,1469
20250318,092700,4200823,259,255,259,255,1062
20250318,092600,3928240,255,255,255,255,282
20250318,092500,3856330,255,255,255,255,2586
20250318,092400,3196900,255,255,255,255,0
20250318,092300,3196900,255,255,255,255,0
20250318,092200,3196900,255,255,255,255,0
20250318,092100,3196900,255,255,255,255,1
20250318,092000,3196645,255,255,255,255,527
20250318,091900,3062260,255,255,255,255,120
20250318,091800,3031660,255,255,255,255,0
20250318,091700,3031660,255,255,255,255,0
20250318,091600,3031660,255,255,255,255,3
20250318,091500,3030895,251,255,255,251,938
20250318,091400,2795377,255,255,255,255,2000
20250318,091300,2285377,253,252,253,252,2264
20250318,091200,1712598,253,253,253,253,335
20250318,091100,1627843,253,251,253,251,59
20250318,091000,1613026,253,253,253,253,22
20250318,090900,1607460,253,253,253,253,100
20250318,090800,1582160,253,251,253,251,1283
20250318,090700,1260123,251,251,251,251,430
20250318,090600,1152193,250,251,251,250,1254
20250318,090500,838138,252,252,252,252,0
20250318,090400,838138,252,251,252,251,2242
20250318,090300,275394,253,256,256,253,132
20250318,090200,241671,257,257,257,257,2
20250318,090100,241157,258,258,258,258,119
20250318,090000,210455,258,247,262,247,845
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 205700 92228725 250 250 250 250 3937
3 20250318 205600 92228725 250 250 250 250 0
4 20250318 205500 92228725 250 250 250 250 0
5 20250318 205400 92228725 250 250 250 250 0
6 20250318 205300 92228725 250 250 250 250 0
7 20250318 205200 92228725 250 250 250 250 0
8 20250318 205100 92228725 250 250 250 250 0
9 20250318 205000 92228725 250 250 250 250 0
10 20250318 204900 92228725 250 250 250 250 0
11 20250318 204800 92228725 250 250 250 250 0
12 20250318 204700 92228725 250 250 250 250 0
13 20250318 204600 92228725 250 250 250 250 0
14 20250318 204500 92228725 250 250 250 250 0
15 20250318 204400 92228725 250 250 250 250 0
16 20250318 204300 92228725 250 250 250 250 0
17 20250318 204200 92228725 250 250 250 250 0
18 20250318 204100 92228725 250 250 250 250 0
19 20250318 204000 92228725 250 250 250 250 0
20 20250318 203900 92228725 250 250 250 250 0
21 20250318 203800 92228725 250 250 250 250 0
22 20250318 203700 92228725 250 250 250 250 0
23 20250318 203600 92228725 250 250 250 250 0
24 20250318 203500 92228725 250 250 250 250 0
25 20250318 203400 92228725 250 250 250 250 0
26 20250318 203300 92228725 250 250 250 250 0
27 20250318 203200 92228725 250 250 250 250 0
28 20250318 203100 92228725 250 250 250 250 0
29 20250318 203000 92228725 250 250 250 250 0
30 20250318 202900 92228725 250 250 250 250 0
31 20250318 202800 92228725 250 250 250 250 0
32 20250318 202700 92228725 250 250 250 250 3937
33 20250318 202600 92228725 250 250 250 250 0
34 20250318 202500 92228725 250 250 250 250 0
35 20250318 202400 92228725 250 250 250 250 0
36 20250318 202300 92228725 250 250 250 250 0
37 20250318 202200 92228725 250 250 250 250 0
38 20250318 202100 92228725 250 250 250 250 0
39 20250318 202000 92228725 250 250 250 250 0
40 20250318 201900 92228725 250 250 250 250 0
41 20250318 201800 92228725 250 250 250 250 0
42 20250318 201700 92228725 250 250 250 250 0
43 20250318 201600 92228725 250 250 250 250 0
44 20250318 201500 92228725 250 250 250 250 0
45 20250318 201400 92228725 250 250 250 250 0
46 20250318 201300 92228725 250 250 250 250 0
47 20250318 201200 92228725 250 250 250 250 0
48 20250318 201100 92228725 250 250 250 250 0
49 20250318 201000 92228725 250 250 250 250 0
50 20250318 200900 92228725 250 250 250 250 0
51 20250318 200800 92228725 250 250 250 250 0
52 20250318 200700 92228725 250 250 250 250 0
53 20250318 200600 92228725 250 250 250 250 0
54 20250318 200500 92228725 250 250 250 250 0
55 20250318 200400 92228725 250 250 250 250 0
56 20250318 200300 92228725 250 250 250 250 0
57 20250318 200200 92228725 250 250 250 250 0
58 20250318 200100 92228725 250 250 250 250 0
59 20250318 200000 92228725 250 250 250 250 0
60 20250318 195900 92228725 250 250 250 250 0
61 20250318 195800 92228725 250 250 250 250 0
62 20250318 195700 92228725 250 250 250 250 3937
63 20250318 195600 92228725 250 250 250 250 0
64 20250318 195500 92228725 250 250 250 250 0
65 20250318 195400 92228725 250 250 250 250 0
66 20250318 195300 92228725 250 250 250 250 0
67 20250318 195200 92228725 250 250 250 250 0
68 20250318 195100 92228725 250 250 250 250 0
69 20250318 195000 92228725 250 250 250 250 0
70 20250318 194900 92228725 250 250 250 250 0
71 20250318 194800 92228725 250 250 250 250 0
72 20250318 194700 92228725 250 250 250 250 0
73 20250318 194600 92228725 250 250 250 250 0
74 20250318 194500 92228725 250 250 250 250 0
75 20250318 194400 92228725 250 250 250 250 0
76 20250318 194300 92228725 250 250 250 250 0
77 20250318 194200 92228725 250 250 250 250 0
78 20250318 194100 92228725 250 250 250 250 0
79 20250318 194000 92228725 250 250 250 250 0
80 20250318 193900 92228725 250 250 250 250 0
81 20250318 193800 92228725 250 250 250 250 0
82 20250318 193700 92228725 250 250 250 250 0
83 20250318 193600 92228725 250 250 250 250 0
84 20250318 193500 92228725 250 250 250 250 0
85 20250318 193400 92228725 250 250 250 250 0
86 20250318 193300 92228725 250 250 250 250 0
87 20250318 193200 92228725 250 250 250 250 0
88 20250318 193100 92228725 250 250 250 250 0
89 20250318 193000 92228725 250 250 250 250 0
90 20250318 192900 92228725 250 250 250 250 0
91 20250318 192800 92228725 250 250 250 250 0
92 20250318 192700 92228725 250 250 250 250 3937
93 20250318 192600 92228725 250 250 250 250 0
94 20250318 192500 92228725 250 250 250 250 0
95 20250318 192400 92228725 250 250 250 250 0
96 20250318 192300 92228725 250 250 250 250 0
97 20250318 192200 92228725 250 250 250 250 0
98 20250318 192100 92228725 250 250 250 250 0
99 20250318 192000 92228725 250 250 250 250 0
100 20250318 191900 92228725 250 250 250 250 0
101 20250318 191800 92228725 250 250 250 250 0
102 20250318 191700 92228725 250 250 250 250 0
103 20250318 191600 92228725 250 250 250 250 0
104 20250318 191500 92228725 250 250 250 250 0
105 20250318 191400 92228725 250 250 250 250 0
106 20250318 191300 92228725 250 250 250 250 0
107 20250318 191200 92228725 250 250 250 250 0
108 20250318 191100 92228725 250 250 250 250 0
109 20250318 191000 92228725 250 250 250 250 0
110 20250318 190900 92228725 250 250 250 250 0
111 20250318 190800 92228725 250 250 250 250 0
112 20250318 190700 92228725 250 250 250 250 0
113 20250318 190600 92228725 250 250 250 250 0
114 20250318 190500 92228725 250 250 250 250 0
115 20250318 190400 92228725 250 250 250 250 0
116 20250318 190300 92228725 250 250 250 250 0
117 20250318 190200 92228725 250 250 250 250 0
118 20250318 190100 92228725 250 250 250 250 0
119 20250318 190000 92228725 250 250 250 250 0
120 20250318 185900 92228725 250 250 250 250 0
121 20250318 185800 92228725 250 250 250 250 0
122 20250318 185700 92228725 250 250 250 250 3937
123 20250318 185600 92228725 250 250 250 250 0
124 20250318 185500 92228725 250 250 250 250 0
125 20250318 185400 92228725 250 250 250 250 0
126 20250318 185300 92228725 250 250 250 250 0
127 20250318 185200 92228725 250 250 250 250 0
128 20250318 185100 92228725 250 250 250 250 0
129 20250318 185000 92228725 250 250 250 250 0
130 20250318 184900 92228725 250 250 250 250 0
131 20250318 184800 92228725 250 250 250 250 0
132 20250318 184700 92228725 250 250 250 250 0
133 20250318 184600 92228725 250 250 250 250 0
134 20250318 184500 92228725 250 250 250 250 0
135 20250318 184400 92228725 250 250 250 250 0
136 20250318 184300 92228725 250 250 250 250 0
137 20250318 184200 92228725 250 250 250 250 0
138 20250318 184100 92228725 250 250 250 250 0
139 20250318 184000 92228725 250 250 250 250 0
140 20250318 183900 92228725 250 250 250 250 0
141 20250318 183800 92228725 250 250 250 250 0
142 20250318 183700 92228725 250 250 250 250 0
143 20250318 183600 92228725 250 250 250 250 0
144 20250318 183500 92228725 250 250 250 250 0
145 20250318 183400 92228725 250 250 250 250 0
146 20250318 183300 92228725 250 250 250 250 0
147 20250318 183200 92228725 250 250 250 250 0
148 20250318 183100 92228725 250 250 250 250 0
149 20250318 183000 92228725 250 250 250 250 0
150 20250318 182900 92228725 250 250 250 250 0
151 20250318 182800 92228725 250 250 250 250 0
152 20250318 182700 92228725 250 250 250 250 3937
153 20250318 182600 92228725 250 250 250 250 0
154 20250318 182500 92228725 250 250 250 250 0
155 20250318 182400 92228725 250 250 250 250 0
156 20250318 182300 92228725 250 250 250 250 0
157 20250318 182200 92228725 250 250 250 250 0
158 20250318 182100 92228725 250 250 250 250 0
159 20250318 182000 92228725 250 250 250 250 0
160 20250318 181900 92228725 250 250 250 250 0
161 20250318 181800 92228725 250 250 250 250 0
162 20250318 181700 92228725 250 250 250 250 0
163 20250318 181600 92228725 250 250 250 250 0
164 20250318 181500 92228725 250 250 250 250 0
165 20250318 181400 92228725 250 250 250 250 0
166 20250318 181300 92228725 250 250 250 250 0
167 20250318 181200 92228725 250 250 250 250 0
168 20250318 181100 92228725 250 250 250 250 0
169 20250318 181000 92228725 250 250 250 250 0
170 20250318 180900 92228725 250 250 250 250 0
171 20250318 180800 92228725 250 250 250 250 0
172 20250318 180700 92228725 250 250 250 250 0
173 20250318 180600 92228725 250 250 250 250 0
174 20250318 180500 92228725 250 250 250 250 0
175 20250318 180400 92228725 250 250 250 250 0
176 20250318 180300 92228725 250 250 250 250 0
177 20250318 180200 92228725 250 250 250 250 0
178 20250318 180100 92228725 250 250 250 250 0
179 20250318 180000 92228725 250 250 250 250 0
180 20250318 175900 92228725 250 250 250 250 0
181 20250318 175800 92228725 250 250 250 250 0
182 20250318 175700 92228725 250 250 250 250 3937
183 20250318 175600 92228725 250 250 250 250 0
184 20250318 175500 92228725 250 250 250 250 0
185 20250318 175400 92228725 250 250 250 250 0
186 20250318 175300 92228725 250 250 250 250 0
187 20250318 175200 92228725 250 250 250 250 0
188 20250318 175100 92228725 250 250 250 250 0
189 20250318 175000 92228725 250 250 250 250 0
190 20250318 174900 92228725 250 250 250 250 0
191 20250318 174800 92228725 250 250 250 250 0
192 20250318 174700 92228725 250 250 250 250 0
193 20250318 174600 92228725 250 250 250 250 0
194 20250318 174500 92228725 250 250 250 250 0
195 20250318 174400 92228725 250 250 250 250 0
196 20250318 174300 92228725 250 250 250 250 0
197 20250318 174200 92228725 250 250 250 250 0
198 20250318 174100 92228725 250 250 250 250 0
199 20250318 174000 92228725 250 250 250 250 0
200 20250318 173900 92228725 250 250 250 250 0
201 20250318 173800 92228725 250 250 250 250 0
202 20250318 173700 92228725 250 250 250 250 0
203 20250318 173600 92228725 250 250 250 250 0
204 20250318 173500 92228725 250 250 250 250 0
205 20250318 173400 92228725 250 250 250 250 0
206 20250318 173300 92228725 250 250 250 250 0
207 20250318 173200 92228725 250 250 250 250 0
208 20250318 173100 92228725 250 250 250 250 0
209 20250318 173000 92228725 250 250 250 250 0
210 20250318 172900 92228725 250 250 250 250 0
211 20250318 172800 92228725 250 250 250 250 0
212 20250318 172700 92228725 250 250 250 250 3937
213 20250318 172600 92228725 250 250 250 250 0
214 20250318 172500 92228725 250 250 250 250 0
215 20250318 172400 92228725 250 250 250 250 0
216 20250318 172300 92228725 250 250 250 250 0
217 20250318 172200 92228725 250 250 250 250 0
218 20250318 172100 92228725 250 250 250 250 0
219 20250318 172000 92228725 250 250 250 250 0
220 20250318 171900 92228725 250 250 250 250 0
221 20250318 171800 92228725 250 250 250 250 0
222 20250318 171700 92228725 250 250 250 250 0
223 20250318 171600 92228725 250 250 250 250 0
224 20250318 171500 92228725 250 250 250 250 0
225 20250318 171400 92228725 250 250 250 250 0
226 20250318 171300 92228725 250 250 250 250 0
227 20250318 171200 92228725 250 250 250 250 0
228 20250318 171100 92228725 250 250 250 250 0
229 20250318 171000 92228725 250 250 250 250 0
230 20250318 170900 92228725 250 250 250 250 0
231 20250318 170800 92228725 250 250 250 250 0
232 20250318 170700 92228725 250 250 250 250 0
233 20250318 170600 92228725 250 250 250 250 0
234 20250318 170500 92228725 250 250 250 250 0
235 20250318 170400 92228725 250 250 250 250 0
236 20250318 170300 92228725 250 250 250 250 0
237 20250318 170200 92228725 250 250 250 250 0
238 20250318 170100 92228725 250 250 250 250 0
239 20250318 170000 92228725 250 250 250 250 0
240 20250318 165900 92228725 250 250 250 250 0
241 20250318 165800 92228725 250 250 250 250 0
242 20250318 165700 92228725 250 250 250 250 3937
243 20250318 165600 92228725 250 250 250 250 0
244 20250318 165500 92228725 250 250 250 250 0
245 20250318 165400 92228725 250 250 250 250 0
246 20250318 165300 92228725 250 250 250 250 0
247 20250318 165200 92228725 250 250 250 250 0
248 20250318 165100 92228725 250 250 250 250 0
249 20250318 165000 92228725 250 250 250 250 0
250 20250318 164900 92228725 250 250 250 250 0
251 20250318 164800 92228725 250 250 250 250 0
252 20250318 164700 92228725 250 250 250 250 0
253 20250318 164600 92228725 250 250 250 250 0
254 20250318 164500 92228725 250 250 250 250 0
255 20250318 164400 92228725 250 250 250 250 0
256 20250318 164300 92228725 250 250 250 250 0
257 20250318 164200 92228725 250 250 250 250 0
258 20250318 164100 92228725 250 250 250 250 0
259 20250318 164000 92228725 250 250 250 250 0
260 20250318 163900 92228725 250 250 250 250 0
261 20250318 163800 92228725 250 250 250 250 0
262 20250318 163700 92228725 250 250 250 250 0
263 20250318 163600 92228725 250 250 250 250 0
264 20250318 163500 92228725 250 250 250 250 0
265 20250318 163400 92228725 250 250 250 250 0
266 20250318 163300 92228725 250 250 250 250 0
267 20250318 163200 92228725 250 250 250 250 0
268 20250318 163100 92228725 250 250 250 250 0
269 20250318 163000 92228725 250 250 250 250 0
270 20250318 162900 92228725 250 250 250 250 0
271 20250318 162800 92228725 250 250 250 250 0
272 20250318 162700 92228725 250 250 250 250 3937
273 20250318 162600 92228725 250 250 250 250 0
274 20250318 162500 92228725 250 250 250 250 0
275 20250318 162400 92228725 250 250 250 250 0
276 20250318 162300 92228725 250 250 250 250 0
277 20250318 162200 92228725 250 250 250 250 0
278 20250318 162100 92228725 250 250 250 250 0
279 20250318 162000 92228725 250 250 250 250 0
280 20250318 161900 92228725 250 250 250 250 0
281 20250318 161800 92228725 250 250 250 250 0
282 20250318 161700 92228725 250 250 250 250 0
283 20250318 161600 92228725 250 250 250 250 0
284 20250318 161500 92228725 250 250 250 250 0
285 20250318 161400 92228725 250 250 250 250 0
286 20250318 161300 92228725 250 250 250 250 0
287 20250318 161200 92228725 250 250 250 250 0
288 20250318 161100 92228725 250 250 250 250 0
289 20250318 161000 92228725 250 250 250 250 0
290 20250318 160900 92228725 250 250 250 250 0
291 20250318 160800 92228725 250 250 250 250 0
292 20250318 160700 92228725 250 250 250 250 0
293 20250318 160600 92228725 250 250 250 250 0
294 20250318 160500 92228725 250 250 250 250 0
295 20250318 160400 92228725 250 250 250 250 0
296 20250318 160300 92228725 250 250 250 250 0
297 20250318 160200 92228725 250 250 250 250 0
298 20250318 160100 92228725 250 250 250 250 0
299 20250318 160000 92228725 250 250 250 250 0
300 20250318 155900 92228725 250 250 250 250 0
301 20250318 155800 92228725 250 250 250 250 0
302 20250318 155700 92228725 250 250 250 250 3937
303 20250318 155600 92228725 250 250 250 250 0
304 20250318 155500 92228725 250 250 250 250 0
305 20250318 155400 92228725 250 250 250 250 0
306 20250318 155300 92228725 250 250 250 250 0
307 20250318 155200 92228725 250 250 250 250 0
308 20250318 155100 92228725 250 250 250 250 0
309 20250318 155000 92228725 250 250 250 250 0
310 20250318 154900 92228725 250 250 250 250 0
311 20250318 154800 92228725 250 250 250 250 0
312 20250318 154700 92228725 250 250 250 250 0
313 20250318 154600 92228725 250 250 250 250 0
314 20250318 154500 92228725 250 250 250 250 0
315 20250318 154400 92228725 250 250 250 250 0
316 20250318 154300 92228725 250 250 250 250 0
317 20250318 154200 92228725 250 250 250 250 0
318 20250318 154100 92228725 250 250 250 250 0
319 20250318 154000 92228725 250 250 250 250 0
320 20250318 153900 92228725 250 250 250 250 0
321 20250318 153800 92228725 250 250 250 250 0
322 20250318 153700 92228725 250 250 250 250 0
323 20250318 153600 92228725 250 250 250 250 0
324 20250318 153500 92228725 250 250 250 250 0
325 20250318 153400 92228725 250 250 250 250 0
326 20250318 153300 92228725 250 250 250 250 0
327 20250318 153200 92228725 250 250 250 250 0
328 20250318 153100 92228725 250 250 250 250 0
329 20250318 153000 92228725 250 250 250 250 3937
330 20250318 152900 91244475 250 250 250 250 0
331 20250318 152800 91244475 250 250 250 250 0
332 20250318 152700 91244475 250 250 250 250 0
333 20250318 152600 91244475 250 250 250 250 0
334 20250318 152500 91244475 250 250 250 250 0
335 20250318 152400 91244475 250 250 250 250 0
336 20250318 152300 91244475 250 250 250 250 0
337 20250318 152200 91244475 250 250 250 250 0
338 20250318 152100 91244475 250 250 250 250 0
339 20250318 152000 91244475 250 250 250 250 0
340 20250318 151900 91244475 250 250 250 250 145
341 20250318 151800 91208225 250 250 250 250 800
342 20250318 151700 91008225 250 250 250 250 0
343 20250318 151600 91008225 250 250 250 250 0
344 20250318 151500 91008225 250 250 250 250 0
345 20250318 151400 91008225 250 250 250 250 0
346 20250318 151300 91008225 250 250 250 250 0
347 20250318 151200 91008225 250 250 250 250 0
348 20250318 151100 91008225 250 250 250 249 2901
349 20250318 151000 90285375 249 249 249 249 0
350 20250318 150900 90285375 249 249 249 249 500
351 20250318 150800 90160875 249 250 250 249 513
352 20250318 150700 90033125 252 252 252 252 0
353 20250318 150600 90033125 252 252 252 252 0
354 20250318 150500 90033125 252 252 252 252 0
355 20250318 150400 90033125 252 252 252 252 0
356 20250318 150300 90033125 252 252 252 252 285
357 20250318 150200 89961305 252 252 253 252 3321
358 20250318 150100 89124412 252 252 252 252 1178
359 20250318 150000 88827556 252 252 252 252 215
360 20250318 145900 88773376 250 250 250 250 1642
361 20250318 145800 88362876 250 250 250 250 989
362 20250318 145700 88115626 250 250 250 250 90
363 20250318 145600 88093126 250 249 250 249 490
364 20250318 145500 87971115 249 250 250 249 1512
365 20250318 145400 87594626 249 249 249 249 917
366 20250318 145300 87366293 249 249 249 249 100
367 20250318 145200 87341393 249 249 249 249 37
368 20250318 145100 87332180 249 250 250 249 108
369 20250318 145000 87305286 250 250 250 250 100
370 20250318 144900 87280286 250 250 250 250 0
371 20250318 144800 87280286 250 250 250 250 0
372 20250318 144700 87280286 250 250 250 250 0
373 20250318 144600 87280286 250 250 250 250 0
374 20250318 144500 87280286 250 250 250 250 0
375 20250318 144400 87280286 250 250 250 250 0
376 20250318 144300 87280286 250 250 250 250 1623
377 20250318 144200 86874536 250 249 250 249 511
378 20250318 144100 86747296 247 247 247 247 5000
379 20250318 144000 85512296 249 249 249 249 1
380 20250318 143900 85512047 250 250 250 250 1
381 20250318 143800 85511797 249 248 249 248 1322
382 20250318 143700 85183441 248 248 248 248 0
383 20250318 143600 85183441 248 248 248 248 0
384 20250318 143500 85183441 248 248 248 248 23
385 20250318 143400 85177737 247 247 247 247 667
386 20250318 143300 85012988 247 247 247 247 0
387 20250318 143200 85012988 247 247 247 247 333
388 20250318 143100 84930737 248 248 248 248 0
389 20250318 143000 84930737 248 248 248 248 0
390 20250318 142900 84930737 248 248 248 248 0
391 20250318 142800 84930737 248 248 248 248 2
392 20250318 142700 84930241 248 248 248 248 48
393 20250318 142600 84918337 248 247 248 247 61
394 20250318 142500 84903269 247 247 247 247 1
395 20250318 142400 84903022 247 247 247 247 0
396 20250318 142300 84903022 247 247 247 247 21
397 20250318 142200 84897835 247 247 247 247 0
398 20250318 142100 84897835 247 247 247 247 4736
399 20250318 142000 83728043 247 247 247 247 182
400 20250318 141900 83683089 247 247 247 247 0
401 20250318 141800 83683089 247 247 247 247 0
402 20250318 141700 83683089 247 247 247 247 4
403 20250318 141600 83682101 247 247 247 247 1030
404 20250318 141500 83427691 247 246 247 245 3001
405 20250318 141400 82692435 246 246 246 246 1
406 20250318 141300 82692189 246 246 246 246 15
407 20250318 141200 82688499 247 247 247 247 1
408 20250318 141100 82688252 246 246 246 246 2281
409 20250318 141000 82127126 246 246 246 246 783
410 20250318 140900 81934508 246 246 246 246 104
411 20250318 140800 81908924 246 246 246 246 613
412 20250318 140700 81758126 246 246 246 246 0
413 20250318 140600 81758126 246 246 246 246 0
414 20250318 140500 81758126 246 246 246 246 0
415 20250318 140400 81758126 246 247 247 246 523
416 20250318 140300 81628947 247 247 247 247 208
417 20250318 140200 81577571 247 247 247 247 1808
418 20250318 140100 81130995 248 248 248 248 0
419 20250318 140000 81130995 248 248 248 248 0
420 20250318 135900 81130995 248 248 248 248 104
421 20250318 135800 81105203 247 247 247 247 400
422 20250318 135700 81006403 249 249 249 249 0
423 20250318 135600 81006403 249 249 249 244 150
424 20250318 135500 80969203 254 254 254 254 0
425 20250318 135400 80969203 254 254 254 254 0
426 20250318 135300 80969203 254 254 254 254 4
427 20250318 135200 80968187 241 244 244 241 30044
428 20250318 135100 73707826 243 243 243 243 0
429 20250318 135000 73707826 243 251 251 243 10000
430 20250318 134900 71243647 255 255 255 255 0
431 20250318 134800 71243647 255 252 255 252 299
432 20250318 134700 71168296 252 252 252 252 0
433 20250318 134600 71168296 252 252 252 252 586
434 20250318 134500 71020624 255 255 255 255 0
435 20250318 134400 71020624 255 255 255 255 586
436 20250318 134300 70871194 252 252 252 252 0
437 20250318 134200 70871194 252 252 252 252 1414
438 20250318 134100 70514866 252 252 252 252 4
439 20250318 134000 70513858 252 252 252 252 0
440 20250318 133900 70513858 252 252 252 252 0
441 20250318 133800 70513858 252 252 252 252 0
442 20250318 133700 70513858 252 252 252 252 200
443 20250318 133600 70463458 252 252 252 252 381
444 20250318 133500 70367446 250 250 250 250 0
445 20250318 133400 70367446 250 250 250 250 0
446 20250318 133300 70367446 250 250 250 250 0
447 20250318 133200 70367446 250 250 250 250 4600
448 20250318 133100 69217446 250 250 250 250 5000
449 20250318 133000 67967446 250 250 250 250 357
450 20250318 132900 67878196 250 250 250 250 0
451 20250318 132800 67878196 250 250 250 250 0
452 20250318 132700 67878196 250 250 250 250 0
453 20250318 132600 67878196 250 250 250 250 0
454 20250318 132500 67878196 250 250 250 250 0
455 20250318 132400 67878196 250 250 250 250 0
456 20250318 132300 67878196 250 250 250 250 0
457 20250318 132200 67878196 250 250 250 250 0
458 20250318 132100 67878196 250 250 250 250 0
459 20250318 132000 67878196 250 250 250 250 0
460 20250318 131900 67878196 250 250 250 250 0
461 20250318 131800 67878196 250 250 250 250 600
462 20250318 131700 67728196 250 250 250 250 0
463 20250318 131600 67728196 250 250 250 250 0
464 20250318 131500 67728196 250 250 250 250 0
465 20250318 131400 67728196 250 250 250 250 0
466 20250318 131300 67728196 250 250 250 250 43
467 20250318 131200 67717446 252 252 252 252 0
468 20250318 131100 67717446 252 252 252 252 0
469 20250318 131000 67717446 252 252 252 252 0
470 20250318 130900 67717446 252 252 252 252 0
471 20250318 130800 67717446 252 252 252 252 0
472 20250318 130700 67717446 252 252 252 252 0
473 20250318 130600 67717446 252 252 252 252 1
474 20250318 130500 67717194 248 248 248 248 0
475 20250318 130400 67717194 248 248 248 248 0
476 20250318 130300 67717194 248 248 248 248 0
477 20250318 130200 67717194 248 249 249 248 2
478 20250318 130100 67716697 255 255 255 255 0
479 20250318 130000 67716697 255 255 255 255 0
480 20250318 125900 67716697 255 255 255 255 3
481 20250318 125800 67715932 255 255 255 255 0
482 20250318 125700 67715932 255 255 255 255 2
483 20250318 125600 67715422 250 250 250 250 0
484 20250318 125500 67715422 250 250 250 250 0
485 20250318 125400 67715422 250 250 250 250 0
486 20250318 125300 67715422 250 250 250 250 0
487 20250318 125200 67715422 250 250 250 250 1048
488 20250318 125100 67453422 255 250 255 250 1007
489 20250318 125000 67201667 255 255 255 255 0
490 20250318 124900 67201667 255 255 255 255 0
491 20250318 124800 67201667 255 255 255 255 0
492 20250318 124700 67201667 255 255 255 255 0
493 20250318 124600 67201667 255 255 255 255 0
494 20250318 124500 67201667 255 255 255 255 0
495 20250318 124400 67201667 255 255 255 255 0
496 20250318 124300 67201667 255 255 255 255 0
497 20250318 124200 67201667 255 255 255 255 0
498 20250318 124100 67201667 255 255 255 255 0
499 20250318 124000 67201667 255 255 255 255 0
500 20250318 123900 67201667 255 251 255 251 5
501 20250318 123800 67200400 250 250 250 250 946
502 20250318 123700 66963900 250 250 250 250 150
503 20250318 123600 66926400 250 249 250 249 1542
504 20250318 123500 66542441 249 249 249 249 0
505 20250318 123400 66542441 249 249 249 249 0
506 20250318 123300 66542441 249 249 249 249 33
507 20250318 123200 66534224 249 249 249 249 100
508 20250318 123100 66509324 249 249 249 249 0
509 20250318 123000 66509324 249 249 249 249 53
510 20250318 122900 66496127 249 249 249 249 336
511 20250318 122800 66412463 250 249 250 249 1001
512 20250318 122700 66163213 249 249 249 249 1086
513 20250318 122600 65892799 245 245 245 245 0
514 20250318 122500 65892799 245 245 245 245 0
515 20250318 122400 65892799 245 246 246 245 5000
516 20250318 122300 64663779 246 249 249 246 2990
517 20250318 122200 63924113 249 249 249 249 0
518 20250318 122100 63924113 249 249 249 249 10
519 20250318 122000 63921623 249 249 249 249 0
520 20250318 121900 63921623 249 249 249 249 10
521 20250318 121800 63919133 249 249 249 249 10
522 20250318 121700 63916643 249 249 249 249 1600
523 20250318 121600 63518243 249 249 249 249 0
524 20250318 121500 63518243 249 249 249 249 0
525 20250318 121400 63518243 249 249 249 249 201
526 20250318 121300 63468194 250 250 250 250 0
527 20250318 121200 63468194 250 250 250 250 0
528 20250318 121100 63468194 250 250 250 250 0
529 20250318 121000 63468194 250 250 250 250 215
530 20250318 120900 63414444 251 251 251 251 0
531 20250318 120800 63414444 251 251 251 251 0
532 20250318 120700 63414444 251 251 251 251 0
533 20250318 120600 63414444 251 251 251 251 0
534 20250318 120500 63414444 251 251 251 251 33
535 20250318 120400 63406161 251 250 251 250 7
536 20250318 120300 63404406 251 251 251 251 0
537 20250318 120200 63404406 251 251 251 251 421
538 20250318 120100 63298735 250 250 250 250 0
539 20250318 120000 63298735 250 250 250 250 0
540 20250318 115900 63298735 250 250 250 250 2
541 20250318 115800 63298235 250 250 250 250 45
542 20250318 115700 63286985 250 250 250 250 10
543 20250318 115600 63284485 250 250 250 250 10
544 20250318 115500 63281985 250 250 250 250 0
545 20250318 115400 63281985 250 250 250 250 0
546 20250318 115300 63281985 250 250 250 250 0
547 20250318 115200 63281985 250 250 250 250 0
548 20250318 115100 63281985 250 250 250 250 129
549 20250318 115000 63249735 251 251 251 251 39
550 20250318 114900 63239946 251 251 251 251 0
551 20250318 114800 63239946 251 251 251 251 0
552 20250318 114700 63239946 251 251 251 251 104
553 20250318 114600 63213842 251 251 251 251 2
554 20250318 114500 63213340 250 250 250 250 0
555 20250318 114400 63213340 250 250 250 250 0
556 20250318 114300 63213340 250 250 250 250 478
557 20250318 114200 63093840 250 250 250 250 33
558 20250318 114100 63085590 251 251 251 251 0
559 20250318 114000 63085590 251 251 251 251 0
560 20250318 113900 63085590 251 251 252 251 707
561 20250318 113800 62907959 252 252 252 252 0
562 20250318 113700 62907959 252 250 252 250 130
563 20250318 113600 62875399 242 242 242 242 0
564 20250318 113500 62875399 242 242 242 242 200
565 20250318 113400 62826999 241 250 250 241 18000
566 20250318 113300 58415692 250 250 250 250 0
567 20250318 113200 58415692 250 250 250 250 0
568 20250318 113100 58415692 250 250 250 250 0
569 20250318 113000 58415692 250 250 250 250 0
570 20250318 112900 58415692 250 251 251 250 2000
571 20250318 112800 57914504 251 251 251 251 0
572 20250318 112700 57914504 251 251 251 251 2
573 20250318 112600 57914002 257 257 257 257 0
574 20250318 112500 57914002 257 257 257 257 0
575 20250318 112400 57914002 257 257 257 257 0
576 20250318 112300 57914002 257 257 257 257 0
577 20250318 112200 57914002 257 257 257 257 0
578 20250318 112100 57914002 257 257 257 257 0
579 20250318 112000 57914002 257 257 257 257 0
580 20250318 111900 57914002 257 257 257 257 0
581 20250318 111800 57914002 257 257 257 257 0
582 20250318 111700 57914002 257 257 257 257 0
583 20250318 111600 57914002 257 257 257 257 0
584 20250318 111500 57914002 257 257 257 257 0
585 20250318 111400 57914002 257 257 257 257 0
586 20250318 111300 57914002 257 257 257 257 0
587 20250318 111200 57914002 257 257 257 257 0
588 20250318 111100 57914002 257 257 257 257 117
589 20250318 111000 57883933 257 257 257 257 13
590 20250318 110900 57880592 259 259 259 259 0
591 20250318 110800 57880592 259 259 259 259 0
592 20250318 110700 57880592 259 259 259 259 0
593 20250318 110600 57880592 259 259 259 259 1
594 20250318 110500 57880333 257 259 259 257 129
595 20250318 110400 57847080 258 258 258 258 0
596 20250318 110300 57847080 258 258 258 258 0
597 20250318 110200 57847080 258 258 258 258 0
598 20250318 110100 57847080 258 258 258 258 0
599 20250318 110000 57847080 258 258 258 258 14
600 20250318 105900 57843468 258 258 258 258 26
601 20250318 105800 57836760 259 258 259 258 103
602 20250318 105700 57810183 259 259 259 259 0
603 20250318 105600 57810183 259 259 259 259 5068
604 20250318 105500 56497571 259 257 259 257 4824
605 20250318 105400 55254921 257 255 258 249 38315
606 20250318 105300 45679585 259 259 259 259 0
607 20250318 105200 45679585 259 259 259 259 38
608 20250318 105100 45669743 259 259 259 259 0
609 20250318 105000 45669743 259 259 259 259 0
610 20250318 104900 45669743 259 259 259 259 0
611 20250318 104800 45669743 259 258 259 258 673
612 20250318 104700 45496106 258 258 258 258 287
613 20250318 104600 45422060 260 260 260 260 0
614 20250318 104500 45422060 260 260 260 260 0
615 20250318 104400 45422060 260 260 260 260 0
616 20250318 104300 45422060 260 260 260 260 0
617 20250318 104200 45422060 260 260 260 260 0
618 20250318 104100 45422060 260 260 260 260 0
619 20250318 104000 45422060 260 260 260 260 0
620 20250318 103900 45422060 260 258 260 258 2000
621 20250318 103800 44905846 258 258 258 258 1
622 20250318 103700 44905588 255 255 255 255 0
623 20250318 103600 44905588 255 256 256 255 1735
624 20250318 103500 44463038 258 258 258 258 1
625 20250318 103400 44462780 253 253 253 253 0
626 20250318 103300 44462780 253 253 253 253 1
627 20250318 103200 44462527 253 254 258 253 21000
628 20250318 103100 39146907 253 252 253 252 2557
629 20250318 103000 38500543 254 249 254 249 19560
630 20250318 102900 33626134 250 250 250 250 0
631 20250318 102800 33626134 250 250 250 250 66
632 20250318 102700 33609634 250 250 250 250 2100
633 20250318 102600 33084634 251 251 251 251 100
634 20250318 102500 33059534 249 249 249 249 3500
635 20250318 102400 32188034 250 250 250 250 0
636 20250318 102300 32188034 250 250 250 250 0
637 20250318 102200 32188034 250 250 250 250 0
638 20250318 102100 32188034 250 250 250 250 0
639 20250318 102000 32188034 250 250 250 250 0
640 20250318 101900 32188034 250 250 250 250 166
641 20250318 101800 32146534 251 251 251 251 0
642 20250318 101700 32146534 251 251 251 251 0
643 20250318 101600 32146534 251 251 251 251 0
644 20250318 101500 32146534 251 251 251 251 0
645 20250318 101400 32146534 251 251 251 251 0
646 20250318 101300 32146534 251 251 251 251 0
647 20250318 101200 32146534 251 251 251 251 0
648 20250318 101100 32146534 251 251 251 251 2420
649 20250318 101000 31539114 250 251 251 250 41
650 20250318 100900 31528840 252 252 252 252 0
651 20250318 100800 31528840 252 250 252 250 52
652 20250318 100700 31515836 241 246 246 241 7000
653 20250318 100600 29810409 256 256 256 256 0
654 20250318 100500 29810409 256 256 256 256 0
655 20250318 100400 29810409 256 256 256 256 0
656 20250318 100300 29810409 256 256 256 256 0
657 20250318 100200 29810409 256 256 256 256 0
658 20250318 100100 29810409 256 256 256 256 0
659 20250318 100000 29810409 256 256 256 256 0
660 20250318 095900 29810409 256 251 256 245 23002
661 20250318 095800 24114072 256 256 256 256 0
662 20250318 095700 24114072 256 256 256 256 0
663 20250318 095600 24114072 256 256 256 256 72
664 20250318 095500 24095640 257 256 257 256 1000
665 20250318 095400 23839528 249 250 250 249 158
666 20250318 095300 23800183 257 257 257 257 0
667 20250318 095200 23800183 257 257 257 257 76
668 20250318 095100 23780651 257 257 257 257 0
669 20250318 095000 23780651 257 257 257 257 3
670 20250318 094900 23779880 249 252 252 249 30000
671 20250318 094800 16286573 257 257 257 257 0
672 20250318 094700 16286573 257 257 257 257 3
673 20250318 094600 16285802 251 251 251 251 0
674 20250318 094500 16285802 251 254 254 251 12000
675 20250318 094400 13261496 258 258 258 258 25
676 20250318 094300 13255046 258 258 258 258 156
677 20250318 094200 13214798 258 258 258 258 40
678 20250318 094100 13204478 258 258 258 258 0
679 20250318 094000 13204478 258 258 258 258 0
680 20250318 093900 13204478 258 258 258 258 0
681 20250318 093800 13204478 258 254 258 254 43
682 20250318 093700 13193485 258 258 258 258 0
683 20250318 093600 13193485 258 258 258 258 0
684 20250318 093500 13193485 258 258 258 258 3
685 20250318 093400 13192711 253 253 253 253 0
686 20250318 093300 13192711 253 254 254 253 5000
687 20250318 093200 11927335 258 254 258 254 22010
688 20250318 093100 6336755 253 253 253 253 0
689 20250318 093000 6336755 253 260 260 253 6640
690 20250318 092900 4633094 259 259 259 259 200
691 20250318 092800 4581294 259 259 259 259 1469
692 20250318 092700 4200823 259 255 259 255 1062
693 20250318 092600 3928240 255 255 255 255 282
694 20250318 092500 3856330 255 255 255 255 2586
695 20250318 092400 3196900 255 255 255 255 0
696 20250318 092300 3196900 255 255 255 255 0
697 20250318 092200 3196900 255 255 255 255 0
698 20250318 092100 3196900 255 255 255 255 1
699 20250318 092000 3196645 255 255 255 255 527
700 20250318 091900 3062260 255 255 255 255 120
701 20250318 091800 3031660 255 255 255 255 0
702 20250318 091700 3031660 255 255 255 255 0
703 20250318 091600 3031660 255 255 255 255 3
704 20250318 091500 3030895 251 255 255 251 938
705 20250318 091400 2795377 255 255 255 255 2000
706 20250318 091300 2285377 253 252 253 252 2264
707 20250318 091200 1712598 253 253 253 253 335
708 20250318 091100 1627843 253 251 253 251 59
709 20250318 091000 1613026 253 253 253 253 22
710 20250318 090900 1607460 253 253 253 253 100
711 20250318 090800 1582160 253 251 253 251 1283
712 20250318 090700 1260123 251 251 251 251 430
713 20250318 090600 1152193 250 251 251 250 1254
714 20250318 090500 838138 252 252 252 252 0
715 20250318 090400 838138 252 251 252 251 2242
716 20250318 090300 275394 253 256 256 253 132
717 20250318 090200 241671 257 257 257 257 2
718 20250318 090100 241157 258 258 258 258 119
719 20250318 090000 210455 258 247 262 247 845