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

726
261200/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,726 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,210400,97822840,6600,6600,6600,6600,1037
20250318,210300,97822840,6600,6600,6600,6600,0
20250318,210200,97822840,6600,6600,6600,6600,0
20250318,210100,97822840,6600,6600,6600,6600,0
20250318,210000,97822840,6600,6600,6600,6600,0
20250318,205900,97822840,6600,6600,6600,6600,0
20250318,205800,97822840,6600,6600,6600,6600,0
20250318,205700,97822840,6600,6600,6600,6600,0
20250318,205600,97822840,6600,6600,6600,6600,0
20250318,205500,97822840,6600,6600,6600,6600,0
20250318,205400,97822840,6600,6600,6600,6600,0
20250318,205300,97822840,6600,6600,6600,6600,0
20250318,205200,97822840,6600,6600,6600,6600,0
20250318,205100,97822840,6600,6600,6600,6600,0
20250318,205000,97822840,6600,6600,6600,6600,0
20250318,204900,97822840,6600,6600,6600,6600,0
20250318,204800,97822840,6600,6600,6600,6600,0
20250318,204700,97822840,6600,6600,6600,6600,0
20250318,204600,97822840,6600,6600,6600,6600,0
20250318,204500,97822840,6600,6600,6600,6600,0
20250318,204400,97822840,6600,6600,6600,6600,0
20250318,204300,97822840,6600,6600,6600,6600,0
20250318,204200,97822840,6600,6600,6600,6600,0
20250318,204100,97822840,6600,6600,6600,6600,0
20250318,204000,97822840,6600,6600,6600,6600,0
20250318,203900,97822840,6600,6600,6600,6600,0
20250318,203800,97822840,6600,6600,6600,6600,0
20250318,203700,97822840,6600,6600,6600,6600,0
20250318,203600,97822840,6600,6600,6600,6600,0
20250318,203500,97822840,6600,6600,6600,6600,0
20250318,203400,97822840,6600,6600,6600,6600,1037
20250318,203300,97822840,6600,6600,6600,6600,0
20250318,203200,97822840,6600,6600,6600,6600,0
20250318,203100,97822840,6600,6600,6600,6600,0
20250318,203000,97822840,6600,6600,6600,6600,0
20250318,202900,97822840,6600,6600,6600,6600,0
20250318,202800,97822840,6600,6600,6600,6600,0
20250318,202700,97822840,6600,6600,6600,6600,0
20250318,202600,97822840,6600,6600,6600,6600,0
20250318,202500,97822840,6600,6600,6600,6600,0
20250318,202400,97822840,6600,6600,6600,6600,0
20250318,202300,97822840,6600,6600,6600,6600,0
20250318,202200,97822840,6600,6600,6600,6600,0
20250318,202100,97822840,6600,6600,6600,6600,0
20250318,202000,97822840,6600,6600,6600,6600,0
20250318,201900,97822840,6600,6600,6600,6600,0
20250318,201800,97822840,6600,6600,6600,6600,0
20250318,201700,97822840,6600,6600,6600,6600,0
20250318,201600,97822840,6600,6600,6600,6600,0
20250318,201500,97822840,6600,6600,6600,6600,0
20250318,201400,97822840,6600,6600,6600,6600,0
20250318,201300,97822840,6600,6600,6600,6600,0
20250318,201200,97822840,6600,6600,6600,6600,0
20250318,201100,97822840,6600,6600,6600,6600,0
20250318,201000,97822840,6600,6600,6600,6600,0
20250318,200900,97822840,6600,6600,6600,6600,0
20250318,200800,97822840,6600,6600,6600,6600,0
20250318,200700,97822840,6600,6600,6600,6600,0
20250318,200600,97822840,6600,6600,6600,6600,0
20250318,200500,97822840,6600,6600,6600,6600,0
20250318,200400,97822840,6600,6600,6600,6600,1037
20250318,200300,97822840,6600,6600,6600,6600,0
20250318,200200,97822840,6600,6600,6600,6600,0
20250318,200100,97822840,6600,6600,6600,6600,0
20250318,200000,97822840,6600,6600,6600,6600,0
20250318,195900,97822840,6600,6600,6600,6600,0
20250318,195800,97822840,6600,6600,6600,6600,0
20250318,195700,97822840,6600,6600,6600,6600,0
20250318,195600,97822840,6600,6600,6600,6600,0
20250318,195500,97822840,6600,6600,6600,6600,0
20250318,195400,97822840,6600,6600,6600,6600,0
20250318,195300,97822840,6600,6600,6600,6600,0
20250318,195200,97822840,6600,6600,6600,6600,0
20250318,195100,97822840,6600,6600,6600,6600,0
20250318,195000,97822840,6600,6600,6600,6600,0
20250318,194900,97822840,6600,6600,6600,6600,0
20250318,194800,97822840,6600,6600,6600,6600,0
20250318,194700,97822840,6600,6600,6600,6600,0
20250318,194600,97822840,6600,6600,6600,6600,0
20250318,194500,97822840,6600,6600,6600,6600,0
20250318,194400,97822840,6600,6600,6600,6600,0
20250318,194300,97822840,6600,6600,6600,6600,0
20250318,194200,97822840,6600,6600,6600,6600,0
20250318,194100,97822840,6600,6600,6600,6600,0
20250318,194000,97822840,6600,6600,6600,6600,0
20250318,193900,97822840,6600,6600,6600,6600,0
20250318,193800,97822840,6600,6600,6600,6600,0
20250318,193700,97822840,6600,6600,6600,6600,0
20250318,193600,97822840,6600,6600,6600,6600,0
20250318,193500,97822840,6600,6600,6600,6600,0
20250318,193400,97822840,6600,6600,6600,6600,1037
20250318,193300,97822840,6600,6600,6600,6600,0
20250318,193200,97822840,6600,6600,6600,6600,0
20250318,193100,97822840,6600,6600,6600,6600,0
20250318,193000,97822840,6600,6600,6600,6600,0
20250318,192900,97822840,6600,6600,6600,6600,0
20250318,192800,97822840,6600,6600,6600,6600,0
20250318,192700,97822840,6600,6600,6600,6600,0
20250318,192600,97822840,6600,6600,6600,6600,0
20250318,192500,97822840,6600,6600,6600,6600,0
20250318,192400,97822840,6600,6600,6600,6600,0
20250318,192300,97822840,6600,6600,6600,6600,0
20250318,192200,97822840,6600,6600,6600,6600,0
20250318,192100,97822840,6600,6600,6600,6600,0
20250318,192000,97822840,6600,6600,6600,6600,0
20250318,191900,97822840,6600,6600,6600,6600,0
20250318,191800,97822840,6600,6600,6600,6600,0
20250318,191700,97822840,6600,6600,6600,6600,0
20250318,191600,97822840,6600,6600,6600,6600,0
20250318,191500,97822840,6600,6600,6600,6600,0
20250318,191400,97822840,6600,6600,6600,6600,0
20250318,191300,97822840,6600,6600,6600,6600,0
20250318,191200,97822840,6600,6600,6600,6600,0
20250318,191100,97822840,6600,6600,6600,6600,0
20250318,191000,97822840,6600,6600,6600,6600,0
20250318,190900,97822840,6600,6600,6600,6600,0
20250318,190800,97822840,6600,6600,6600,6600,0
20250318,190700,97822840,6600,6600,6600,6600,0
20250318,190600,97822840,6600,6600,6600,6600,0
20250318,190500,97822840,6600,6600,6600,6600,0
20250318,190400,97822840,6600,6600,6600,6600,1037
20250318,190300,97822840,6600,6600,6600,6600,0
20250318,190200,97822840,6600,6600,6600,6600,0
20250318,190100,97822840,6600,6600,6600,6600,0
20250318,190000,97822840,6600,6600,6600,6600,0
20250318,185900,97822840,6600,6600,6600,6600,0
20250318,185800,97822840,6600,6600,6600,6600,0
20250318,185700,97822840,6600,6600,6600,6600,0
20250318,185600,97822840,6600,6600,6600,6600,0
20250318,185500,97822840,6600,6600,6600,6600,0
20250318,185400,97822840,6600,6600,6600,6600,0
20250318,185300,97822840,6600,6600,6600,6600,0
20250318,185200,97822840,6600,6600,6600,6600,0
20250318,185100,97822840,6600,6600,6600,6600,0
20250318,185000,97822840,6600,6600,6600,6600,0
20250318,184900,97822840,6600,6600,6600,6600,0
20250318,184800,97822840,6600,6600,6600,6600,0
20250318,184700,97822840,6600,6600,6600,6600,0
20250318,184600,97822840,6600,6600,6600,6600,0
20250318,184500,97822840,6600,6600,6600,6600,0
20250318,184400,97822840,6600,6600,6600,6600,0
20250318,184300,97822840,6600,6600,6600,6600,0
20250318,184200,97822840,6600,6600,6600,6600,0
20250318,184100,97822840,6600,6600,6600,6600,0
20250318,184000,97822840,6600,6600,6600,6600,0
20250318,183900,97822840,6600,6600,6600,6600,0
20250318,183800,97822840,6600,6600,6600,6600,0
20250318,183700,97822840,6600,6600,6600,6600,0
20250318,183600,97822840,6600,6600,6600,6600,0
20250318,183500,97822840,6600,6600,6600,6600,0
20250318,183400,97822840,6600,6600,6600,6600,1037
20250318,183300,97822840,6600,6600,6600,6600,0
20250318,183200,97822840,6600,6600,6600,6600,0
20250318,183100,97822840,6600,6600,6600,6600,0
20250318,183000,97822840,6600,6600,6600,6600,0
20250318,182900,97822840,6600,6600,6600,6600,0
20250318,182800,97822840,6600,6600,6600,6600,0
20250318,182700,97822840,6600,6600,6600,6600,0
20250318,182600,97822840,6600,6600,6600,6600,0
20250318,182500,97822840,6600,6600,6600,6600,0
20250318,182400,97822840,6600,6600,6600,6600,0
20250318,182300,97822840,6600,6600,6600,6600,0
20250318,182200,97822840,6600,6600,6600,6600,0
20250318,182100,97822840,6600,6600,6600,6600,0
20250318,182000,97822840,6600,6600,6600,6600,0
20250318,181900,97822840,6600,6600,6600,6600,0
20250318,181800,97822840,6600,6600,6600,6600,0
20250318,181700,97822840,6600,6600,6600,6600,0
20250318,181600,97822840,6600,6600,6600,6600,0
20250318,181500,97822840,6600,6600,6600,6600,0
20250318,181400,97822840,6600,6600,6600,6600,0
20250318,181300,97822840,6600,6600,6600,6600,0
20250318,181200,97822840,6600,6600,6600,6600,0
20250318,181100,97822840,6600,6600,6600,6600,0
20250318,181000,97822840,6600,6600,6600,6600,0
20250318,180900,97822840,6600,6600,6600,6600,0
20250318,180800,97822840,6600,6600,6600,6600,0
20250318,180700,97822840,6600,6600,6600,6600,0
20250318,180600,97822840,6600,6600,6600,6600,0
20250318,180500,97822840,6600,6600,6600,6600,0
20250318,180400,97822840,6600,6600,6600,6600,1037
20250318,180300,97822840,6600,6600,6600,6600,0
20250318,180200,97822840,6600,6600,6600,6600,0
20250318,180100,97822840,6600,6600,6600,6600,0
20250318,180000,97822840,6600,6600,6600,6600,0
20250318,175900,97822840,6600,6600,6600,6600,0
20250318,175800,97822840,6600,6600,6600,6600,0
20250318,175700,97822840,6600,6600,6600,6600,0
20250318,175600,97822840,6600,6600,6600,6600,0
20250318,175500,97822840,6600,6600,6600,6600,0
20250318,175400,97822840,6600,6600,6600,6600,0
20250318,175300,97822840,6600,6600,6600,6600,0
20250318,175200,97822840,6600,6600,6600,6600,0
20250318,175100,97822840,6600,6600,6600,6600,0
20250318,175000,97822840,6600,6600,6600,6600,0
20250318,174900,97822840,6600,6600,6600,6600,0
20250318,174800,97822840,6600,6600,6600,6600,0
20250318,174700,97822840,6600,6600,6600,6600,0
20250318,174600,97822840,6600,6600,6600,6600,0
20250318,174500,97822840,6600,6600,6600,6600,0
20250318,174400,97822840,6600,6600,6600,6600,0
20250318,174300,97822840,6600,6600,6600,6600,0
20250318,174200,97822840,6600,6600,6600,6600,0
20250318,174100,97822840,6600,6600,6600,6600,0
20250318,174000,97822840,6600,6600,6600,6600,0
20250318,173900,97822840,6600,6600,6600,6600,0
20250318,173800,97822840,6600,6600,6600,6600,0
20250318,173700,97822840,6600,6600,6600,6600,0
20250318,173600,97822840,6600,6600,6600,6600,0
20250318,173500,97822840,6600,6600,6600,6600,0
20250318,173400,97822840,6600,6600,6600,6600,1037
20250318,173300,97822840,6600,6600,6600,6600,0
20250318,173200,97822840,6600,6600,6600,6600,0
20250318,173100,97822840,6600,6600,6600,6600,0
20250318,173000,97822840,6600,6600,6600,6600,0
20250318,172900,97822840,6600,6600,6600,6600,0
20250318,172800,97822840,6600,6600,6600,6600,0
20250318,172700,97822840,6600,6600,6600,6600,0
20250318,172600,97822840,6600,6600,6600,6600,0
20250318,172500,97822840,6600,6600,6600,6600,0
20250318,172400,97822840,6600,6600,6600,6600,0
20250318,172300,97822840,6600,6600,6600,6600,0
20250318,172200,97822840,6600,6600,6600,6600,0
20250318,172100,97822840,6600,6600,6600,6600,0
20250318,172000,97822840,6600,6600,6600,6600,0
20250318,171900,97822840,6600,6600,6600,6600,0
20250318,171800,97822840,6600,6600,6600,6600,0
20250318,171700,97822840,6600,6600,6600,6600,0
20250318,171600,97822840,6600,6600,6600,6600,0
20250318,171500,97822840,6600,6600,6600,6600,0
20250318,171400,97822840,6600,6600,6600,6600,0
20250318,171300,97822840,6600,6600,6600,6600,0
20250318,171200,97822840,6600,6600,6600,6600,0
20250318,171100,97822840,6600,6600,6600,6600,0
20250318,171000,97822840,6600,6600,6600,6600,0
20250318,170900,97822840,6600,6600,6600,6600,0
20250318,170800,97822840,6600,6600,6600,6600,0
20250318,170700,97822840,6600,6600,6600,6600,0
20250318,170600,97822840,6600,6600,6600,6600,0
20250318,170500,97822840,6600,6600,6600,6600,0
20250318,170400,97822840,6600,6600,6600,6600,1037
20250318,170300,97822840,6600,6600,6600,6600,0
20250318,170200,97822840,6600,6600,6600,6600,0
20250318,170100,97822840,6600,6600,6600,6600,0
20250318,170000,97822840,6600,6600,6600,6600,0
20250318,165900,97822840,6600,6600,6600,6600,0
20250318,165800,97822840,6600,6600,6600,6600,0
20250318,165700,97822840,6600,6600,6600,6600,0
20250318,165600,97822840,6600,6600,6600,6600,0
20250318,165500,97822840,6600,6600,6600,6600,0
20250318,165400,97822840,6600,6600,6600,6600,0
20250318,165300,97822840,6600,6600,6600,6600,0
20250318,165200,97822840,6600,6600,6600,6600,0
20250318,165100,97822840,6600,6600,6600,6600,0
20250318,165000,97822840,6600,6600,6600,6600,0
20250318,164900,97822840,6600,6600,6600,6600,0
20250318,164800,97822840,6600,6600,6600,6600,0
20250318,164700,97822840,6600,6600,6600,6600,0
20250318,164600,97822840,6600,6600,6600,6600,0
20250318,164500,97822840,6600,6600,6600,6600,0
20250318,164400,97822840,6600,6600,6600,6600,0
20250318,164300,97822840,6600,6600,6600,6600,0
20250318,164200,97822840,6600,6600,6600,6600,0
20250318,164100,97822840,6600,6600,6600,6600,0
20250318,164000,97822840,6600,6600,6600,6600,0
20250318,163900,97822840,6600,6600,6600,6600,0
20250318,163800,97822840,6600,6600,6600,6600,0
20250318,163700,97822840,6600,6600,6600,6600,0
20250318,163600,97822840,6600,6600,6600,6600,0
20250318,163500,97822840,6600,6600,6600,6600,0
20250318,163400,97822840,6600,6600,6600,6600,1037
20250318,163300,97822840,6600,6600,6600,6600,0
20250318,163200,97822840,6600,6600,6600,6600,0
20250318,163100,97822840,6600,6600,6600,6600,0
20250318,163000,97822840,6600,6600,6600,6600,0
20250318,162900,97822840,6600,6600,6600,6600,0
20250318,162800,97822840,6600,6600,6600,6600,0
20250318,162700,97822840,6600,6600,6600,6600,0
20250318,162600,97822840,6600,6600,6600,6600,0
20250318,162500,97822840,6600,6600,6600,6600,0
20250318,162400,97822840,6600,6600,6600,6600,0
20250318,162300,97822840,6600,6600,6600,6600,0
20250318,162200,97822840,6600,6600,6600,6600,0
20250318,162100,97822840,6600,6600,6600,6600,0
20250318,162000,97822840,6600,6600,6600,6600,0
20250318,161900,97822840,6600,6600,6600,6600,0
20250318,161800,97822840,6600,6600,6600,6600,0
20250318,161700,97822840,6600,6600,6600,6600,0
20250318,161600,97822840,6600,6600,6600,6600,0
20250318,161500,97822840,6600,6600,6600,6600,0
20250318,161400,97822840,6600,6600,6600,6600,0
20250318,161300,97822840,6600,6600,6600,6600,0
20250318,161200,97822840,6600,6600,6600,6600,0
20250318,161100,97822840,6600,6600,6600,6600,0
20250318,161000,97822840,6600,6600,6600,6600,0
20250318,160900,97822840,6600,6600,6600,6600,0
20250318,160800,97822840,6600,6600,6600,6600,0
20250318,160700,97822840,6600,6600,6600,6600,0
20250318,160600,97822840,6600,6600,6600,6600,0
20250318,160500,97822840,6600,6600,6600,6600,0
20250318,160400,97822840,6600,6600,6600,6600,1037
20250318,160300,97822840,6600,6600,6600,6600,0
20250318,160200,97822840,6600,6600,6600,6600,0
20250318,160100,97822840,6600,6600,6600,6600,0
20250318,160000,97822840,6600,6600,6600,6600,0
20250318,155900,97822840,6600,6600,6600,6600,0
20250318,155800,97822840,6600,6600,6600,6600,0
20250318,155700,97822840,6600,6600,6600,6600,0
20250318,155600,97822840,6600,6600,6600,6600,0
20250318,155500,97822840,6600,6600,6600,6600,0
20250318,155400,97822840,6600,6600,6600,6600,0
20250318,155300,97822840,6600,6600,6600,6600,0
20250318,155200,97822840,6600,6600,6600,6600,0
20250318,155100,97822840,6600,6600,6600,6600,0
20250318,155000,97822840,6600,6600,6600,6600,0
20250318,154900,97822840,6600,6600,6600,6600,0
20250318,154800,97822840,6600,6600,6600,6600,0
20250318,154700,97822840,6600,6600,6600,6600,0
20250318,154600,97822840,6600,6600,6600,6600,0
20250318,154500,97822840,6600,6600,6600,6600,0
20250318,154400,97822840,6600,6600,6600,6600,0
20250318,154300,97822840,6600,6600,6600,6600,0
20250318,154200,97822840,6600,6600,6600,6600,0
20250318,154100,97822840,6600,6600,6600,6600,0
20250318,154000,97822840,6600,6600,6600,6600,0
20250318,153900,97822840,6600,6600,6600,6600,0
20250318,153800,97822840,6600,6600,6600,6600,0
20250318,153700,97822840,6600,6600,6600,6600,0
20250318,153600,97822840,6600,6600,6600,6600,0
20250318,153500,97822840,6600,6600,6600,6600,0
20250318,153400,97822840,6600,6600,6600,6600,1037
20250318,153300,97822840,6600,6600,6600,6600,0
20250318,153200,97822840,6600,6600,6600,6600,0
20250318,153100,97822840,6600,6600,6600,6600,0
20250318,153000,97822840,6600,6600,6600,6600,1037
20250318,152900,90978640,6600,6600,6600,6600,0
20250318,152800,90978640,6600,6600,6600,6600,0
20250318,152700,90978640,6600,6600,6600,6600,0
20250318,152600,90978640,6600,6600,6600,6600,0
20250318,152500,90978640,6600,6600,6600,6600,0
20250318,152400,90978640,6600,6600,6600,6600,0
20250318,152300,90978640,6600,6600,6600,6600,0
20250318,152200,90978640,6600,6600,6600,6600,0
20250318,152100,90978640,6600,6600,6600,6600,0
20250318,152000,90978640,6600,6600,6600,6600,0
20250318,151900,90978640,6600,6590,6600,6560,368
20250318,151800,88556060,6590,6590,6590,6590,0
20250318,151700,88556060,6590,6590,6590,6590,81
20250318,151600,88022270,6590,6590,6590,6590,0
20250318,151500,88022270,6590,6590,6590,6590,0
20250318,151400,88022270,6590,6590,6590,6590,0
20250318,151300,88022270,6590,6590,6590,6590,0
20250318,151200,88022270,6590,6590,6590,6590,0
20250318,151100,88022270,6590,6590,6590,6590,1
20250318,151000,88015680,6580,6580,6580,6580,0
20250318,150900,88015680,6580,6580,6580,6580,0
20250318,150800,88015680,6580,6580,6580,6580,21
20250318,150700,87877500,6590,6590,6590,6590,0
20250318,150600,87877500,6590,6590,6590,6590,0
20250318,150500,87877500,6590,6590,6590,6590,0
20250318,150400,87877500,6590,6580,6590,6580,71
20250318,150300,87410310,6590,6590,6590,6590,0
20250318,150200,87410310,6590,6590,6590,6590,115
20250318,150100,86652460,6590,6590,6590,6590,0
20250318,150000,86652460,6590,6590,6590,6590,0
20250318,145900,86652460,6590,6590,6590,6590,0
20250318,145800,86652460,6590,6590,6590,6590,0
20250318,145700,86652460,6590,6590,6590,6590,0
20250318,145600,86652460,6590,6590,6590,6590,0
20250318,145500,86652460,6590,6590,6590,6590,0
20250318,145400,86652460,6590,6590,6590,6590,0
20250318,145300,86652460,6590,6590,6590,6590,0
20250318,145200,86652460,6590,6590,6590,6590,3
20250318,145100,86632690,6600,6600,6600,6600,0
20250318,145000,86632690,6600,6600,6600,6600,0
20250318,144900,86632690,6600,6600,6600,6600,0
20250318,144800,86632690,6600,6600,6600,6600,0
20250318,144700,86632690,6600,6600,6600,6600,0
20250318,144600,86632690,6600,6600,6600,6600,0
20250318,144500,86632690,6600,6600,6600,6600,0
20250318,144400,86632690,6600,6600,6600,6600,0
20250318,144300,86632690,6600,6600,6600,6600,0
20250318,144200,86632690,6600,6600,6600,6600,0
20250318,144100,86632690,6600,6600,6600,6600,0
20250318,144000,86632690,6600,6600,6600,6600,0
20250318,143900,86632690,6600,6600,6600,6600,0
20250318,143800,86632690,6600,6600,6600,6600,0
20250318,143700,86632690,6600,6600,6600,6600,0
20250318,143600,86632690,6600,6600,6600,6600,0
20250318,143500,86632690,6600,6600,6600,6600,0
20250318,143400,86632690,6600,6600,6600,6600,0
20250318,143300,86632690,6600,6600,6600,6600,0
20250318,143200,86632690,6600,6600,6600,6600,0
20250318,143100,86632690,6600,6600,6600,6600,0
20250318,143000,86632690,6600,6600,6600,6600,0
20250318,142900,86632690,6600,6600,6600,6600,0
20250318,142800,86632690,6600,6600,6600,6600,0
20250318,142700,86632690,6600,6600,6600,6600,0
20250318,142600,86632690,6600,6600,6600,6600,0
20250318,142500,86632690,6600,6590,6600,6590,36
20250318,142400,86395380,6590,6590,6590,6590,0
20250318,142300,86395380,6590,6590,6590,6590,0
20250318,142200,86395380,6590,6590,6590,6590,5
20250318,142100,86362430,6590,6590,6590,6590,0
20250318,142000,86362430,6590,6590,6590,6590,0
20250318,141900,86362430,6590,6590,6590,6590,0
20250318,141800,86362430,6590,6590,6590,6590,0
20250318,141700,86362430,6590,6590,6590,6590,0
20250318,141600,86362430,6590,6590,6590,6590,0
20250318,141500,86362430,6590,6590,6590,6590,0
20250318,141400,86362430,6590,6580,6590,6580,20
20250318,141300,86230820,6580,6580,6580,6580,1
20250318,141200,86224240,6580,6580,6580,6580,0
20250318,141100,86224240,6580,6580,6580,6580,0
20250318,141000,86224240,6580,6590,6590,6580,138
20250318,140900,85316020,6580,6580,6580,6580,0
20250318,140800,85316020,6580,6580,6580,6580,10
20250318,140700,85250220,6590,6590,6590,6590,0
20250318,140600,85250220,6590,6590,6590,6590,0
20250318,140500,85250220,6590,6590,6590,6590,0
20250318,140400,85250220,6590,6590,6590,6590,0
20250318,140300,85250220,6590,6590,6590,6590,0
20250318,140200,85250220,6590,6590,6590,6590,18
20250318,140100,85131600,6600,6600,6600,6600,0
20250318,140000,85131600,6600,6600,6600,6600,0
20250318,135900,85131600,6600,6590,6600,6590,54
20250318,135800,84775560,6600,6600,6600,6600,0
20250318,135700,84775560,6600,6600,6600,6600,0
20250318,135600,84775560,6600,6600,6600,6600,0
20250318,135500,84775560,6600,6600,6600,6600,0
20250318,135400,84775560,6600,6590,6600,6590,144
20250318,135300,83826420,6590,6590,6590,6590,0
20250318,135200,83826420,6590,6600,6600,6590,3
20250318,135100,83806640,6600,6600,6600,6600,0
20250318,135000,83806640,6600,6600,6600,6600,0
20250318,134900,83806640,6600,6600,6600,6600,0
20250318,134800,83806640,6600,6600,6600,6600,0
20250318,134700,83806640,6600,6600,6600,6600,34
20250318,134600,83582240,6610,6610,6610,6610,0
20250318,134500,83582240,6610,6610,6610,6610,3
20250318,134400,83562410,6560,6580,6580,6560,33
20250318,134300,83345290,6580,6580,6580,6580,1
20250318,134200,83338710,6580,6580,6580,6580,22
20250318,134100,83193950,6560,6570,6570,6560,325
20250318,134000,81061180,6580,6580,6580,6580,279
20250318,133900,79225360,6590,6600,6600,6590,200
20250318,133800,77907130,6610,6610,6610,6610,0
20250318,133700,77907130,6610,6610,6610,6610,0
20250318,133600,77907130,6610,6610,6610,6610,4
20250318,133500,77880690,6610,6610,6610,6610,18
20250318,133400,77761710,6600,6600,6600,6600,10
20250318,133300,77695710,6610,6610,6610,6610,1
20250318,133200,77689100,6600,6600,6600,6600,0
20250318,133100,77689100,6600,6600,6600,6600,16
20250318,133000,77583500,6600,6600,6600,6600,4
20250318,132900,77557100,6610,6610,6610,6610,0
20250318,132800,77557100,6610,6610,6610,6610,0
20250318,132700,77557100,6610,6610,6610,6610,0
20250318,132600,77557100,6610,6610,6610,6610,36
20250318,132500,77319140,6600,6600,6600,6600,37
20250318,132400,77074940,6610,6610,6610,6610,0
20250318,132300,77074940,6610,6610,6610,6610,0
20250318,132200,77074940,6610,6610,6610,6610,1
20250318,132100,77068330,6590,6590,6590,6590,37
20250318,132000,76824500,6600,6610,6610,6600,44
20250318,131900,76534090,6610,6610,6610,6610,14
20250318,131800,76441550,6610,6620,6620,6610,2
20250318,131700,76428320,6620,6620,6620,6620,0
20250318,131600,76428320,6620,6620,6620,6620,0
20250318,131500,76428320,6620,6620,6620,6620,0
20250318,131400,76428320,6620,6620,6620,6620,0
20250318,131300,76428320,6620,6620,6620,6620,0
20250318,131200,76428320,6620,6620,6620,6620,2
20250318,131100,76415080,6600,6600,6600,6600,16
20250318,131000,76309480,6620,6620,6620,6620,0
20250318,130900,76309480,6620,6620,6620,6620,0
20250318,130800,76309480,6620,6620,6620,6620,20
20250318,130700,76177080,6610,6610,6610,6610,0
20250318,130600,76177080,6610,6610,6610,6610,0
20250318,130500,76177080,6610,6610,6610,6610,0
20250318,130400,76177080,6610,6610,6610,6610,0
20250318,130300,76177080,6610,6610,6610,6610,0
20250318,130200,76177080,6610,6610,6610,6610,21
20250318,130100,76038270,6640,6640,6640,6640,0
20250318,130000,76038270,6640,6640,6640,6640,0
20250318,125900,76038270,6640,6640,6640,6640,0
20250318,125800,76038270,6640,6640,6640,6640,0
20250318,125700,76038270,6640,6640,6640,6640,0
20250318,125600,76038270,6640,6640,6640,6640,0
20250318,125500,76038270,6640,6640,6640,6640,0
20250318,125400,76038270,6640,6640,6640,6640,0
20250318,125300,76038270,6640,6640,6640,6640,0
20250318,125200,76038270,6640,6640,6640,6640,0
20250318,125100,76038270,6640,6640,6640,6640,0
20250318,125000,76038270,6640,6640,6640,6640,0
20250318,124900,76038270,6640,6640,6640,6640,0
20250318,124800,76038270,6640,6640,6640,6640,0
20250318,124700,76038270,6640,6640,6640,6640,0
20250318,124600,76038270,6640,6640,6640,6640,0
20250318,124500,76038270,6640,6640,6640,6640,0
20250318,124400,76038270,6640,6640,6640,6640,0
20250318,124300,76038270,6640,6640,6640,6640,0
20250318,124200,76038270,6640,6640,6640,6640,0
20250318,124100,76038270,6640,6640,6640,6640,0
20250318,124000,76038270,6640,6640,6640,6640,0
20250318,123900,76038270,6640,6640,6640,6640,0
20250318,123800,76038270,6640,6640,6640,6640,1
20250318,123700,76031630,6640,6640,6640,6640,0
20250318,123600,76031630,6640,6640,6640,6640,0
20250318,123500,76031630,6640,6640,6640,6640,0
20250318,123400,76031630,6640,6640,6640,6640,0
20250318,123300,76031630,6640,6640,6640,6640,0
20250318,123200,76031630,6640,6640,6640,6640,0
20250318,123100,76031630,6640,6640,6640,6640,7
20250318,123000,75985150,6640,6640,6640,6640,0
20250318,122900,75985150,6640,6640,6640,6640,1
20250318,122800,75978510,6640,6640,6640,6640,0
20250318,122700,75978510,6640,6640,6640,6640,0
20250318,122600,75978510,6640,6640,6640,6640,0
20250318,122500,75978510,6640,6640,6640,6640,3
20250318,122400,75958590,6620,6620,6620,6620,0
20250318,122300,75958590,6620,6620,6620,6620,0
20250318,122200,75958590,6620,6620,6620,6620,0
20250318,122100,75958590,6620,6620,6620,6620,61
20250318,122000,75554770,6650,6650,6650,6650,0
20250318,121900,75554770,6650,6650,6650,6650,0
20250318,121800,75554770,6650,6650,6650,6650,0
20250318,121700,75554770,6650,6650,6650,6650,0
20250318,121600,75554770,6650,6650,6650,6650,3
20250318,121500,75534820,6620,6620,6620,6620,0
20250318,121400,75534820,6620,6620,6620,6620,0
20250318,121300,75534820,6620,6620,6620,6620,0
20250318,121200,75534820,6620,6620,6620,6620,0
20250318,121100,75534820,6620,6620,6620,6620,248
20250318,121000,73893060,6640,6640,6640,6640,0
20250318,120900,73893060,6640,6640,6640,6640,0
20250318,120800,73893060,6640,6640,6640,6640,0
20250318,120700,73893060,6640,6640,6640,6640,1787
20250318,120600,62027380,6640,6640,6640,6640,0
20250318,120500,62027380,6640,6630,6640,6630,10
20250318,120400,61961050,6630,6630,6630,6630,0
20250318,120300,61961050,6630,6630,6630,6630,200
20250318,120200,60635050,6630,6630,6630,6630,0
20250318,120100,60635050,6630,6630,6630,6630,0
20250318,120000,60635050,6630,6630,6630,6630,0
20250318,115900,60635050,6630,6630,6630,6630,0
20250318,115800,60635050,6630,6630,6630,6630,0
20250318,115700,60635050,6630,6630,6630,6630,0
20250318,115600,60635050,6630,6630,6630,6630,0
20250318,115500,60635050,6630,6630,6630,6630,118
20250318,115400,59852710,6630,6630,6630,6630,0
20250318,115300,59852710,6630,6630,6630,6630,0
20250318,115200,59852710,6630,6630,6630,6630,0
20250318,115100,59852710,6630,6630,6630,6630,0
20250318,115000,59852710,6630,6630,6630,6630,0
20250318,114900,59852710,6630,6630,6630,6630,0
20250318,114800,59852710,6630,6630,6630,6630,0
20250318,114700,59852710,6630,6630,6630,6630,0
20250318,114600,59852710,6630,6630,6630,6630,0
20250318,114500,59852710,6630,6620,6630,6620,68
20250318,114400,59402370,6630,6630,6630,6630,0
20250318,114300,59402370,6630,6630,6630,6630,0
20250318,114200,59402370,6630,6630,6630,6630,0
20250318,114100,59402370,6630,6630,6630,6630,0
20250318,114000,59402370,6630,6630,6630,6630,0
20250318,113900,59402370,6630,6620,6630,6620,34
20250318,113800,59177220,6610,6610,6610,6610,0
20250318,113700,59177220,6610,6610,6610,6610,12
20250318,113600,59097900,6630,6630,6630,6630,0
20250318,113500,59097900,6630,6630,6630,6630,0
20250318,113400,59097900,6630,6630,6630,6630,0
20250318,113300,59097900,6630,6630,6630,6630,0
20250318,113200,59097900,6630,6630,6630,6630,0
20250318,113100,59097900,6630,6630,6630,6630,2
20250318,113000,59084640,6630,6630,6630,6630,0
20250318,112900,59084640,6630,6630,6630,6630,0
20250318,112800,59084640,6630,6630,6630,6630,0
20250318,112700,59084640,6630,6630,6630,6630,0
20250318,112600,59084640,6630,6630,6630,6630,3
20250318,112500,59064750,6640,6640,6640,6640,0
20250318,112400,59064750,6640,6640,6640,6640,0
20250318,112300,59064750,6640,6640,6640,6640,36
20250318,112200,58825710,6630,6640,6640,6630,4
20250318,112100,58799180,6610,6610,6610,6610,0
20250318,112000,58799180,6610,6610,6610,6610,287
20250318,111900,56902110,6610,6610,6610,6610,42
20250318,111800,56624490,6610,6610,6610,6610,84
20250318,111700,56069250,6610,6610,6610,6610,29
20250318,111600,55877560,6610,6610,6610,6610,0
20250318,111500,55877560,6610,6600,6610,6600,19
20250318,111400,55751980,6610,6610,6610,6610,0
20250318,111300,55751980,6610,6610,6610,6610,22
20250318,111200,55606560,6610,6610,6610,6610,0
20250318,111100,55606560,6610,6610,6610,6610,0
20250318,111000,55606560,6610,6610,6610,6610,0
20250318,110900,55606560,6610,6610,6610,6610,0
20250318,110800,55606560,6610,6610,6610,6610,0
20250318,110700,55606560,6610,6610,6610,6610,0
20250318,110600,55606560,6610,6610,6610,6610,0
20250318,110500,55606560,6610,6610,6610,6610,18
20250318,110400,55487580,6600,6600,6600,6600,36
20250318,110300,55249980,6610,6610,6610,6610,0
20250318,110200,55249980,6610,6610,6610,6610,46
20250318,110100,54945920,6600,6610,6610,6600,26
20250318,110000,54774140,6610,6610,6610,6610,0
20250318,105900,54774140,6610,6600,6610,6600,146
20250318,105800,53810080,6610,6610,6610,6610,0
20250318,105700,53810080,6610,6600,6610,6600,804
20250318,105600,48499810,6600,6600,6600,6600,0
20250318,105500,48499810,6600,6590,6600,6590,330
20250318,105400,46324810,6590,6590,6590,6590,10
20250318,105300,46258910,6600,6600,6600,6600,0
20250318,105200,46258910,6600,6600,6600,6600,0
20250318,105100,46258910,6600,6600,6600,6600,0
20250318,105000,46258910,6600,6600,6600,6600,0
20250318,104900,46258910,6600,6600,6600,6600,0
20250318,104800,46258910,6600,6600,6600,6600,0
20250318,104700,46258910,6600,6600,6600,6600,0
20250318,104600,46258910,6600,6600,6600,6600,0
20250318,104500,46258910,6600,6600,6600,6600,0
20250318,104400,46258910,6600,6600,6600,6600,0
20250318,104300,46258910,6600,6600,6600,6600,1
20250318,104200,46252310,6600,6600,6600,6600,0
20250318,104100,46252310,6600,6600,6600,6600,0
20250318,104000,46252310,6600,6600,6600,6600,0
20250318,103900,46252310,6600,6600,6600,6600,0
20250318,103800,46252310,6600,6600,6600,6600,0
20250318,103700,46252310,6600,6600,6600,6600,0
20250318,103600,46252310,6600,6600,6600,6600,0
20250318,103500,46252310,6600,6600,6600,6600,0
20250318,103400,46252310,6600,6600,6600,6600,0
20250318,103300,46252310,6600,6600,6600,6600,0
20250318,103200,46252310,6600,6600,6600,6600,0
20250318,103100,46252310,6600,6590,6600,6590,10
20250318,103000,46186380,6590,6590,6590,6590,0
20250318,102900,46186380,6590,6590,6590,6590,0
20250318,102800,46186380,6590,6590,6590,6590,0
20250318,102700,46186380,6590,6590,6590,6590,0
20250318,102600,46186380,6590,6570,6590,6570,18
20250318,102500,46068060,6590,6590,6590,6590,0
20250318,102400,46068060,6590,6590,6590,6590,0
20250318,102300,46068060,6590,6590,6590,6590,0
20250318,102200,46068060,6590,6590,6590,6590,0
20250318,102100,46068060,6590,6590,6590,6590,0
20250318,102000,46068060,6590,6590,6590,6590,20
20250318,101900,45936260,6610,6610,6610,6610,0
20250318,101800,45936260,6610,6610,6610,6610,0
20250318,101700,45936260,6610,6610,6610,6610,0
20250318,101600,45936260,6610,6610,6610,6610,0
20250318,101500,45936260,6610,6610,6610,6610,0
20250318,101400,45936260,6610,6610,6610,6610,0
20250318,101300,45936260,6610,6610,6610,6610,1
20250318,101200,45929650,6550,6550,6550,6550,0
20250318,101100,45929650,6550,6550,6550,6550,50
20250318,101000,45602150,6560,6560,6560,6560,0
20250318,100900,45602150,6560,6560,6560,6560,0
20250318,100800,45602150,6560,6550,6570,6550,33
20250318,100700,45385950,6610,6610,6610,6610,0
20250318,100600,45385950,6610,6570,6610,6540,801
20250318,100500,40133730,6570,6580,6580,6570,229
20250318,100400,38628190,6610,6610,6610,6610,0
20250318,100300,38628190,6610,6610,6610,6610,0
20250318,100200,38628190,6610,6580,6610,6580,9
20250318,100100,38568940,6580,6580,6580,6580,342
20250318,100000,36318580,6590,6600,6600,6590,14
20250318,095900,36226300,6630,6630,6630,6630,0
20250318,095800,36226300,6630,6630,6630,6630,0
20250318,095700,36226300,6630,6630,6630,6630,0
20250318,095600,36226300,6630,6630,6630,6630,0
20250318,095500,36226300,6630,6630,6630,6630,0
20250318,095400,36226300,6630,6630,6630,6630,0
20250318,095300,36226300,6630,6630,6630,6630,0
20250318,095200,36226300,6630,6630,6630,6630,0
20250318,095100,36226300,6630,6630,6630,6630,3
20250318,095000,36206410,6630,6600,6630,6600,300
20250318,094900,34226380,6630,6630,6630,6630,0
20250318,094800,34226380,6630,6630,6630,6630,0
20250318,094700,34226380,6630,6630,6630,6630,0
20250318,094600,34226380,6630,6630,6630,6630,0
20250318,094500,34226380,6630,6630,6630,6630,1
20250318,094400,34219750,6630,6630,6630,6630,0
20250318,094300,34219750,6630,6630,6630,6630,5
20250318,094200,34186600,6600,6600,6600,6600,0
20250318,094100,34186600,6600,6600,6600,6600,0
20250318,094000,34186600,6600,6600,6600,6600,0
20250318,093900,34186600,6600,6600,6630,6600,302
20250318,093800,32193370,6600,6630,6630,6600,301
20250318,093700,30206620,6630,6600,6630,6600,23
20250318,093600,30054280,6590,6590,6590,6590,0
20250318,093500,30054280,6590,6590,6590,6590,0
20250318,093400,30054280,6590,6590,6590,6590,0
20250318,093300,30054280,6590,6580,6590,6580,1613
20250318,093200,19440710,6580,6590,6590,6580,108
20250318,093100,18729020,6610,6610,6610,6610,1
20250318,093000,18722410,6610,6610,6610,6610,0
20250318,092900,18722410,6610,6610,6610,6610,0
20250318,092800,18722410,6610,6610,6610,6610,0
20250318,092700,18722410,6610,6610,6610,6610,0
20250318,092600,18722410,6610,6610,6610,6610,0
20250318,092500,18722410,6610,6610,6610,6610,0
20250318,092400,18722410,6610,6610,6610,6610,1
20250318,092300,18715800,6600,6600,6600,6600,2
20250318,092200,18702600,6600,6600,6600,6600,1
20250318,092100,18696000,6610,6610,6610,6610,50
20250318,092000,18365500,6600,6600,6610,6600,9
20250318,091900,18306090,6610,6570,6610,6570,6
20250318,091800,18266630,6610,6610,6610,6610,2
20250318,091700,18253410,6590,6590,6590,6560,397
20250318,091600,15644230,6630,6630,6630,6630,1
20250318,091500,15637600,6600,6640,6640,6600,254
20250318,091400,13959920,6630,6630,6630,6630,0
20250318,091300,13959920,6630,6630,6630,6630,20
20250318,091200,13827320,6650,6650,6650,6650,0
20250318,091100,13827320,6650,6650,6650,6650,0
20250318,091000,13827320,6650,6650,6650,6650,2
20250318,090900,13814020,6620,6670,6670,6620,52
20250318,090800,13469680,6680,6680,6680,6680,0
20250318,090700,13469680,6680,6640,6680,6640,20
20250318,090600,13336800,6680,6690,6700,6680,4
20250318,090500,13310050,6690,6690,6690,6690,100
20250318,090400,12641050,6690,6690,6690,6690,2
20250318,090300,12627670,6700,6700,6700,6700,0
20250318,090200,12627670,6700,6700,6700,6700,2
20250318,090100,12614270,6690,6660,6700,6660,899
20250318,090000,6600180,6660,6600,6660,6600,1000
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 210400 97822840 6600 6600 6600 6600 1037
3 20250318 210300 97822840 6600 6600 6600 6600 0
4 20250318 210200 97822840 6600 6600 6600 6600 0
5 20250318 210100 97822840 6600 6600 6600 6600 0
6 20250318 210000 97822840 6600 6600 6600 6600 0
7 20250318 205900 97822840 6600 6600 6600 6600 0
8 20250318 205800 97822840 6600 6600 6600 6600 0
9 20250318 205700 97822840 6600 6600 6600 6600 0
10 20250318 205600 97822840 6600 6600 6600 6600 0
11 20250318 205500 97822840 6600 6600 6600 6600 0
12 20250318 205400 97822840 6600 6600 6600 6600 0
13 20250318 205300 97822840 6600 6600 6600 6600 0
14 20250318 205200 97822840 6600 6600 6600 6600 0
15 20250318 205100 97822840 6600 6600 6600 6600 0
16 20250318 205000 97822840 6600 6600 6600 6600 0
17 20250318 204900 97822840 6600 6600 6600 6600 0
18 20250318 204800 97822840 6600 6600 6600 6600 0
19 20250318 204700 97822840 6600 6600 6600 6600 0
20 20250318 204600 97822840 6600 6600 6600 6600 0
21 20250318 204500 97822840 6600 6600 6600 6600 0
22 20250318 204400 97822840 6600 6600 6600 6600 0
23 20250318 204300 97822840 6600 6600 6600 6600 0
24 20250318 204200 97822840 6600 6600 6600 6600 0
25 20250318 204100 97822840 6600 6600 6600 6600 0
26 20250318 204000 97822840 6600 6600 6600 6600 0
27 20250318 203900 97822840 6600 6600 6600 6600 0
28 20250318 203800 97822840 6600 6600 6600 6600 0
29 20250318 203700 97822840 6600 6600 6600 6600 0
30 20250318 203600 97822840 6600 6600 6600 6600 0
31 20250318 203500 97822840 6600 6600 6600 6600 0
32 20250318 203400 97822840 6600 6600 6600 6600 1037
33 20250318 203300 97822840 6600 6600 6600 6600 0
34 20250318 203200 97822840 6600 6600 6600 6600 0
35 20250318 203100 97822840 6600 6600 6600 6600 0
36 20250318 203000 97822840 6600 6600 6600 6600 0
37 20250318 202900 97822840 6600 6600 6600 6600 0
38 20250318 202800 97822840 6600 6600 6600 6600 0
39 20250318 202700 97822840 6600 6600 6600 6600 0
40 20250318 202600 97822840 6600 6600 6600 6600 0
41 20250318 202500 97822840 6600 6600 6600 6600 0
42 20250318 202400 97822840 6600 6600 6600 6600 0
43 20250318 202300 97822840 6600 6600 6600 6600 0
44 20250318 202200 97822840 6600 6600 6600 6600 0
45 20250318 202100 97822840 6600 6600 6600 6600 0
46 20250318 202000 97822840 6600 6600 6600 6600 0
47 20250318 201900 97822840 6600 6600 6600 6600 0
48 20250318 201800 97822840 6600 6600 6600 6600 0
49 20250318 201700 97822840 6600 6600 6600 6600 0
50 20250318 201600 97822840 6600 6600 6600 6600 0
51 20250318 201500 97822840 6600 6600 6600 6600 0
52 20250318 201400 97822840 6600 6600 6600 6600 0
53 20250318 201300 97822840 6600 6600 6600 6600 0
54 20250318 201200 97822840 6600 6600 6600 6600 0
55 20250318 201100 97822840 6600 6600 6600 6600 0
56 20250318 201000 97822840 6600 6600 6600 6600 0
57 20250318 200900 97822840 6600 6600 6600 6600 0
58 20250318 200800 97822840 6600 6600 6600 6600 0
59 20250318 200700 97822840 6600 6600 6600 6600 0
60 20250318 200600 97822840 6600 6600 6600 6600 0
61 20250318 200500 97822840 6600 6600 6600 6600 0
62 20250318 200400 97822840 6600 6600 6600 6600 1037
63 20250318 200300 97822840 6600 6600 6600 6600 0
64 20250318 200200 97822840 6600 6600 6600 6600 0
65 20250318 200100 97822840 6600 6600 6600 6600 0
66 20250318 200000 97822840 6600 6600 6600 6600 0
67 20250318 195900 97822840 6600 6600 6600 6600 0
68 20250318 195800 97822840 6600 6600 6600 6600 0
69 20250318 195700 97822840 6600 6600 6600 6600 0
70 20250318 195600 97822840 6600 6600 6600 6600 0
71 20250318 195500 97822840 6600 6600 6600 6600 0
72 20250318 195400 97822840 6600 6600 6600 6600 0
73 20250318 195300 97822840 6600 6600 6600 6600 0
74 20250318 195200 97822840 6600 6600 6600 6600 0
75 20250318 195100 97822840 6600 6600 6600 6600 0
76 20250318 195000 97822840 6600 6600 6600 6600 0
77 20250318 194900 97822840 6600 6600 6600 6600 0
78 20250318 194800 97822840 6600 6600 6600 6600 0
79 20250318 194700 97822840 6600 6600 6600 6600 0
80 20250318 194600 97822840 6600 6600 6600 6600 0
81 20250318 194500 97822840 6600 6600 6600 6600 0
82 20250318 194400 97822840 6600 6600 6600 6600 0
83 20250318 194300 97822840 6600 6600 6600 6600 0
84 20250318 194200 97822840 6600 6600 6600 6600 0
85 20250318 194100 97822840 6600 6600 6600 6600 0
86 20250318 194000 97822840 6600 6600 6600 6600 0
87 20250318 193900 97822840 6600 6600 6600 6600 0
88 20250318 193800 97822840 6600 6600 6600 6600 0
89 20250318 193700 97822840 6600 6600 6600 6600 0
90 20250318 193600 97822840 6600 6600 6600 6600 0
91 20250318 193500 97822840 6600 6600 6600 6600 0
92 20250318 193400 97822840 6600 6600 6600 6600 1037
93 20250318 193300 97822840 6600 6600 6600 6600 0
94 20250318 193200 97822840 6600 6600 6600 6600 0
95 20250318 193100 97822840 6600 6600 6600 6600 0
96 20250318 193000 97822840 6600 6600 6600 6600 0
97 20250318 192900 97822840 6600 6600 6600 6600 0
98 20250318 192800 97822840 6600 6600 6600 6600 0
99 20250318 192700 97822840 6600 6600 6600 6600 0
100 20250318 192600 97822840 6600 6600 6600 6600 0
101 20250318 192500 97822840 6600 6600 6600 6600 0
102 20250318 192400 97822840 6600 6600 6600 6600 0
103 20250318 192300 97822840 6600 6600 6600 6600 0
104 20250318 192200 97822840 6600 6600 6600 6600 0
105 20250318 192100 97822840 6600 6600 6600 6600 0
106 20250318 192000 97822840 6600 6600 6600 6600 0
107 20250318 191900 97822840 6600 6600 6600 6600 0
108 20250318 191800 97822840 6600 6600 6600 6600 0
109 20250318 191700 97822840 6600 6600 6600 6600 0
110 20250318 191600 97822840 6600 6600 6600 6600 0
111 20250318 191500 97822840 6600 6600 6600 6600 0
112 20250318 191400 97822840 6600 6600 6600 6600 0
113 20250318 191300 97822840 6600 6600 6600 6600 0
114 20250318 191200 97822840 6600 6600 6600 6600 0
115 20250318 191100 97822840 6600 6600 6600 6600 0
116 20250318 191000 97822840 6600 6600 6600 6600 0
117 20250318 190900 97822840 6600 6600 6600 6600 0
118 20250318 190800 97822840 6600 6600 6600 6600 0
119 20250318 190700 97822840 6600 6600 6600 6600 0
120 20250318 190600 97822840 6600 6600 6600 6600 0
121 20250318 190500 97822840 6600 6600 6600 6600 0
122 20250318 190400 97822840 6600 6600 6600 6600 1037
123 20250318 190300 97822840 6600 6600 6600 6600 0
124 20250318 190200 97822840 6600 6600 6600 6600 0
125 20250318 190100 97822840 6600 6600 6600 6600 0
126 20250318 190000 97822840 6600 6600 6600 6600 0
127 20250318 185900 97822840 6600 6600 6600 6600 0
128 20250318 185800 97822840 6600 6600 6600 6600 0
129 20250318 185700 97822840 6600 6600 6600 6600 0
130 20250318 185600 97822840 6600 6600 6600 6600 0
131 20250318 185500 97822840 6600 6600 6600 6600 0
132 20250318 185400 97822840 6600 6600 6600 6600 0
133 20250318 185300 97822840 6600 6600 6600 6600 0
134 20250318 185200 97822840 6600 6600 6600 6600 0
135 20250318 185100 97822840 6600 6600 6600 6600 0
136 20250318 185000 97822840 6600 6600 6600 6600 0
137 20250318 184900 97822840 6600 6600 6600 6600 0
138 20250318 184800 97822840 6600 6600 6600 6600 0
139 20250318 184700 97822840 6600 6600 6600 6600 0
140 20250318 184600 97822840 6600 6600 6600 6600 0
141 20250318 184500 97822840 6600 6600 6600 6600 0
142 20250318 184400 97822840 6600 6600 6600 6600 0
143 20250318 184300 97822840 6600 6600 6600 6600 0
144 20250318 184200 97822840 6600 6600 6600 6600 0
145 20250318 184100 97822840 6600 6600 6600 6600 0
146 20250318 184000 97822840 6600 6600 6600 6600 0
147 20250318 183900 97822840 6600 6600 6600 6600 0
148 20250318 183800 97822840 6600 6600 6600 6600 0
149 20250318 183700 97822840 6600 6600 6600 6600 0
150 20250318 183600 97822840 6600 6600 6600 6600 0
151 20250318 183500 97822840 6600 6600 6600 6600 0
152 20250318 183400 97822840 6600 6600 6600 6600 1037
153 20250318 183300 97822840 6600 6600 6600 6600 0
154 20250318 183200 97822840 6600 6600 6600 6600 0
155 20250318 183100 97822840 6600 6600 6600 6600 0
156 20250318 183000 97822840 6600 6600 6600 6600 0
157 20250318 182900 97822840 6600 6600 6600 6600 0
158 20250318 182800 97822840 6600 6600 6600 6600 0
159 20250318 182700 97822840 6600 6600 6600 6600 0
160 20250318 182600 97822840 6600 6600 6600 6600 0
161 20250318 182500 97822840 6600 6600 6600 6600 0
162 20250318 182400 97822840 6600 6600 6600 6600 0
163 20250318 182300 97822840 6600 6600 6600 6600 0
164 20250318 182200 97822840 6600 6600 6600 6600 0
165 20250318 182100 97822840 6600 6600 6600 6600 0
166 20250318 182000 97822840 6600 6600 6600 6600 0
167 20250318 181900 97822840 6600 6600 6600 6600 0
168 20250318 181800 97822840 6600 6600 6600 6600 0
169 20250318 181700 97822840 6600 6600 6600 6600 0
170 20250318 181600 97822840 6600 6600 6600 6600 0
171 20250318 181500 97822840 6600 6600 6600 6600 0
172 20250318 181400 97822840 6600 6600 6600 6600 0
173 20250318 181300 97822840 6600 6600 6600 6600 0
174 20250318 181200 97822840 6600 6600 6600 6600 0
175 20250318 181100 97822840 6600 6600 6600 6600 0
176 20250318 181000 97822840 6600 6600 6600 6600 0
177 20250318 180900 97822840 6600 6600 6600 6600 0
178 20250318 180800 97822840 6600 6600 6600 6600 0
179 20250318 180700 97822840 6600 6600 6600 6600 0
180 20250318 180600 97822840 6600 6600 6600 6600 0
181 20250318 180500 97822840 6600 6600 6600 6600 0
182 20250318 180400 97822840 6600 6600 6600 6600 1037
183 20250318 180300 97822840 6600 6600 6600 6600 0
184 20250318 180200 97822840 6600 6600 6600 6600 0
185 20250318 180100 97822840 6600 6600 6600 6600 0
186 20250318 180000 97822840 6600 6600 6600 6600 0
187 20250318 175900 97822840 6600 6600 6600 6600 0
188 20250318 175800 97822840 6600 6600 6600 6600 0
189 20250318 175700 97822840 6600 6600 6600 6600 0
190 20250318 175600 97822840 6600 6600 6600 6600 0
191 20250318 175500 97822840 6600 6600 6600 6600 0
192 20250318 175400 97822840 6600 6600 6600 6600 0
193 20250318 175300 97822840 6600 6600 6600 6600 0
194 20250318 175200 97822840 6600 6600 6600 6600 0
195 20250318 175100 97822840 6600 6600 6600 6600 0
196 20250318 175000 97822840 6600 6600 6600 6600 0
197 20250318 174900 97822840 6600 6600 6600 6600 0
198 20250318 174800 97822840 6600 6600 6600 6600 0
199 20250318 174700 97822840 6600 6600 6600 6600 0
200 20250318 174600 97822840 6600 6600 6600 6600 0
201 20250318 174500 97822840 6600 6600 6600 6600 0
202 20250318 174400 97822840 6600 6600 6600 6600 0
203 20250318 174300 97822840 6600 6600 6600 6600 0
204 20250318 174200 97822840 6600 6600 6600 6600 0
205 20250318 174100 97822840 6600 6600 6600 6600 0
206 20250318 174000 97822840 6600 6600 6600 6600 0
207 20250318 173900 97822840 6600 6600 6600 6600 0
208 20250318 173800 97822840 6600 6600 6600 6600 0
209 20250318 173700 97822840 6600 6600 6600 6600 0
210 20250318 173600 97822840 6600 6600 6600 6600 0
211 20250318 173500 97822840 6600 6600 6600 6600 0
212 20250318 173400 97822840 6600 6600 6600 6600 1037
213 20250318 173300 97822840 6600 6600 6600 6600 0
214 20250318 173200 97822840 6600 6600 6600 6600 0
215 20250318 173100 97822840 6600 6600 6600 6600 0
216 20250318 173000 97822840 6600 6600 6600 6600 0
217 20250318 172900 97822840 6600 6600 6600 6600 0
218 20250318 172800 97822840 6600 6600 6600 6600 0
219 20250318 172700 97822840 6600 6600 6600 6600 0
220 20250318 172600 97822840 6600 6600 6600 6600 0
221 20250318 172500 97822840 6600 6600 6600 6600 0
222 20250318 172400 97822840 6600 6600 6600 6600 0
223 20250318 172300 97822840 6600 6600 6600 6600 0
224 20250318 172200 97822840 6600 6600 6600 6600 0
225 20250318 172100 97822840 6600 6600 6600 6600 0
226 20250318 172000 97822840 6600 6600 6600 6600 0
227 20250318 171900 97822840 6600 6600 6600 6600 0
228 20250318 171800 97822840 6600 6600 6600 6600 0
229 20250318 171700 97822840 6600 6600 6600 6600 0
230 20250318 171600 97822840 6600 6600 6600 6600 0
231 20250318 171500 97822840 6600 6600 6600 6600 0
232 20250318 171400 97822840 6600 6600 6600 6600 0
233 20250318 171300 97822840 6600 6600 6600 6600 0
234 20250318 171200 97822840 6600 6600 6600 6600 0
235 20250318 171100 97822840 6600 6600 6600 6600 0
236 20250318 171000 97822840 6600 6600 6600 6600 0
237 20250318 170900 97822840 6600 6600 6600 6600 0
238 20250318 170800 97822840 6600 6600 6600 6600 0
239 20250318 170700 97822840 6600 6600 6600 6600 0
240 20250318 170600 97822840 6600 6600 6600 6600 0
241 20250318 170500 97822840 6600 6600 6600 6600 0
242 20250318 170400 97822840 6600 6600 6600 6600 1037
243 20250318 170300 97822840 6600 6600 6600 6600 0
244 20250318 170200 97822840 6600 6600 6600 6600 0
245 20250318 170100 97822840 6600 6600 6600 6600 0
246 20250318 170000 97822840 6600 6600 6600 6600 0
247 20250318 165900 97822840 6600 6600 6600 6600 0
248 20250318 165800 97822840 6600 6600 6600 6600 0
249 20250318 165700 97822840 6600 6600 6600 6600 0
250 20250318 165600 97822840 6600 6600 6600 6600 0
251 20250318 165500 97822840 6600 6600 6600 6600 0
252 20250318 165400 97822840 6600 6600 6600 6600 0
253 20250318 165300 97822840 6600 6600 6600 6600 0
254 20250318 165200 97822840 6600 6600 6600 6600 0
255 20250318 165100 97822840 6600 6600 6600 6600 0
256 20250318 165000 97822840 6600 6600 6600 6600 0
257 20250318 164900 97822840 6600 6600 6600 6600 0
258 20250318 164800 97822840 6600 6600 6600 6600 0
259 20250318 164700 97822840 6600 6600 6600 6600 0
260 20250318 164600 97822840 6600 6600 6600 6600 0
261 20250318 164500 97822840 6600 6600 6600 6600 0
262 20250318 164400 97822840 6600 6600 6600 6600 0
263 20250318 164300 97822840 6600 6600 6600 6600 0
264 20250318 164200 97822840 6600 6600 6600 6600 0
265 20250318 164100 97822840 6600 6600 6600 6600 0
266 20250318 164000 97822840 6600 6600 6600 6600 0
267 20250318 163900 97822840 6600 6600 6600 6600 0
268 20250318 163800 97822840 6600 6600 6600 6600 0
269 20250318 163700 97822840 6600 6600 6600 6600 0
270 20250318 163600 97822840 6600 6600 6600 6600 0
271 20250318 163500 97822840 6600 6600 6600 6600 0
272 20250318 163400 97822840 6600 6600 6600 6600 1037
273 20250318 163300 97822840 6600 6600 6600 6600 0
274 20250318 163200 97822840 6600 6600 6600 6600 0
275 20250318 163100 97822840 6600 6600 6600 6600 0
276 20250318 163000 97822840 6600 6600 6600 6600 0
277 20250318 162900 97822840 6600 6600 6600 6600 0
278 20250318 162800 97822840 6600 6600 6600 6600 0
279 20250318 162700 97822840 6600 6600 6600 6600 0
280 20250318 162600 97822840 6600 6600 6600 6600 0
281 20250318 162500 97822840 6600 6600 6600 6600 0
282 20250318 162400 97822840 6600 6600 6600 6600 0
283 20250318 162300 97822840 6600 6600 6600 6600 0
284 20250318 162200 97822840 6600 6600 6600 6600 0
285 20250318 162100 97822840 6600 6600 6600 6600 0
286 20250318 162000 97822840 6600 6600 6600 6600 0
287 20250318 161900 97822840 6600 6600 6600 6600 0
288 20250318 161800 97822840 6600 6600 6600 6600 0
289 20250318 161700 97822840 6600 6600 6600 6600 0
290 20250318 161600 97822840 6600 6600 6600 6600 0
291 20250318 161500 97822840 6600 6600 6600 6600 0
292 20250318 161400 97822840 6600 6600 6600 6600 0
293 20250318 161300 97822840 6600 6600 6600 6600 0
294 20250318 161200 97822840 6600 6600 6600 6600 0
295 20250318 161100 97822840 6600 6600 6600 6600 0
296 20250318 161000 97822840 6600 6600 6600 6600 0
297 20250318 160900 97822840 6600 6600 6600 6600 0
298 20250318 160800 97822840 6600 6600 6600 6600 0
299 20250318 160700 97822840 6600 6600 6600 6600 0
300 20250318 160600 97822840 6600 6600 6600 6600 0
301 20250318 160500 97822840 6600 6600 6600 6600 0
302 20250318 160400 97822840 6600 6600 6600 6600 1037
303 20250318 160300 97822840 6600 6600 6600 6600 0
304 20250318 160200 97822840 6600 6600 6600 6600 0
305 20250318 160100 97822840 6600 6600 6600 6600 0
306 20250318 160000 97822840 6600 6600 6600 6600 0
307 20250318 155900 97822840 6600 6600 6600 6600 0
308 20250318 155800 97822840 6600 6600 6600 6600 0
309 20250318 155700 97822840 6600 6600 6600 6600 0
310 20250318 155600 97822840 6600 6600 6600 6600 0
311 20250318 155500 97822840 6600 6600 6600 6600 0
312 20250318 155400 97822840 6600 6600 6600 6600 0
313 20250318 155300 97822840 6600 6600 6600 6600 0
314 20250318 155200 97822840 6600 6600 6600 6600 0
315 20250318 155100 97822840 6600 6600 6600 6600 0
316 20250318 155000 97822840 6600 6600 6600 6600 0
317 20250318 154900 97822840 6600 6600 6600 6600 0
318 20250318 154800 97822840 6600 6600 6600 6600 0
319 20250318 154700 97822840 6600 6600 6600 6600 0
320 20250318 154600 97822840 6600 6600 6600 6600 0
321 20250318 154500 97822840 6600 6600 6600 6600 0
322 20250318 154400 97822840 6600 6600 6600 6600 0
323 20250318 154300 97822840 6600 6600 6600 6600 0
324 20250318 154200 97822840 6600 6600 6600 6600 0
325 20250318 154100 97822840 6600 6600 6600 6600 0
326 20250318 154000 97822840 6600 6600 6600 6600 0
327 20250318 153900 97822840 6600 6600 6600 6600 0
328 20250318 153800 97822840 6600 6600 6600 6600 0
329 20250318 153700 97822840 6600 6600 6600 6600 0
330 20250318 153600 97822840 6600 6600 6600 6600 0
331 20250318 153500 97822840 6600 6600 6600 6600 0
332 20250318 153400 97822840 6600 6600 6600 6600 1037
333 20250318 153300 97822840 6600 6600 6600 6600 0
334 20250318 153200 97822840 6600 6600 6600 6600 0
335 20250318 153100 97822840 6600 6600 6600 6600 0
336 20250318 153000 97822840 6600 6600 6600 6600 1037
337 20250318 152900 90978640 6600 6600 6600 6600 0
338 20250318 152800 90978640 6600 6600 6600 6600 0
339 20250318 152700 90978640 6600 6600 6600 6600 0
340 20250318 152600 90978640 6600 6600 6600 6600 0
341 20250318 152500 90978640 6600 6600 6600 6600 0
342 20250318 152400 90978640 6600 6600 6600 6600 0
343 20250318 152300 90978640 6600 6600 6600 6600 0
344 20250318 152200 90978640 6600 6600 6600 6600 0
345 20250318 152100 90978640 6600 6600 6600 6600 0
346 20250318 152000 90978640 6600 6600 6600 6600 0
347 20250318 151900 90978640 6600 6590 6600 6560 368
348 20250318 151800 88556060 6590 6590 6590 6590 0
349 20250318 151700 88556060 6590 6590 6590 6590 81
350 20250318 151600 88022270 6590 6590 6590 6590 0
351 20250318 151500 88022270 6590 6590 6590 6590 0
352 20250318 151400 88022270 6590 6590 6590 6590 0
353 20250318 151300 88022270 6590 6590 6590 6590 0
354 20250318 151200 88022270 6590 6590 6590 6590 0
355 20250318 151100 88022270 6590 6590 6590 6590 1
356 20250318 151000 88015680 6580 6580 6580 6580 0
357 20250318 150900 88015680 6580 6580 6580 6580 0
358 20250318 150800 88015680 6580 6580 6580 6580 21
359 20250318 150700 87877500 6590 6590 6590 6590 0
360 20250318 150600 87877500 6590 6590 6590 6590 0
361 20250318 150500 87877500 6590 6590 6590 6590 0
362 20250318 150400 87877500 6590 6580 6590 6580 71
363 20250318 150300 87410310 6590 6590 6590 6590 0
364 20250318 150200 87410310 6590 6590 6590 6590 115
365 20250318 150100 86652460 6590 6590 6590 6590 0
366 20250318 150000 86652460 6590 6590 6590 6590 0
367 20250318 145900 86652460 6590 6590 6590 6590 0
368 20250318 145800 86652460 6590 6590 6590 6590 0
369 20250318 145700 86652460 6590 6590 6590 6590 0
370 20250318 145600 86652460 6590 6590 6590 6590 0
371 20250318 145500 86652460 6590 6590 6590 6590 0
372 20250318 145400 86652460 6590 6590 6590 6590 0
373 20250318 145300 86652460 6590 6590 6590 6590 0
374 20250318 145200 86652460 6590 6590 6590 6590 3
375 20250318 145100 86632690 6600 6600 6600 6600 0
376 20250318 145000 86632690 6600 6600 6600 6600 0
377 20250318 144900 86632690 6600 6600 6600 6600 0
378 20250318 144800 86632690 6600 6600 6600 6600 0
379 20250318 144700 86632690 6600 6600 6600 6600 0
380 20250318 144600 86632690 6600 6600 6600 6600 0
381 20250318 144500 86632690 6600 6600 6600 6600 0
382 20250318 144400 86632690 6600 6600 6600 6600 0
383 20250318 144300 86632690 6600 6600 6600 6600 0
384 20250318 144200 86632690 6600 6600 6600 6600 0
385 20250318 144100 86632690 6600 6600 6600 6600 0
386 20250318 144000 86632690 6600 6600 6600 6600 0
387 20250318 143900 86632690 6600 6600 6600 6600 0
388 20250318 143800 86632690 6600 6600 6600 6600 0
389 20250318 143700 86632690 6600 6600 6600 6600 0
390 20250318 143600 86632690 6600 6600 6600 6600 0
391 20250318 143500 86632690 6600 6600 6600 6600 0
392 20250318 143400 86632690 6600 6600 6600 6600 0
393 20250318 143300 86632690 6600 6600 6600 6600 0
394 20250318 143200 86632690 6600 6600 6600 6600 0
395 20250318 143100 86632690 6600 6600 6600 6600 0
396 20250318 143000 86632690 6600 6600 6600 6600 0
397 20250318 142900 86632690 6600 6600 6600 6600 0
398 20250318 142800 86632690 6600 6600 6600 6600 0
399 20250318 142700 86632690 6600 6600 6600 6600 0
400 20250318 142600 86632690 6600 6600 6600 6600 0
401 20250318 142500 86632690 6600 6590 6600 6590 36
402 20250318 142400 86395380 6590 6590 6590 6590 0
403 20250318 142300 86395380 6590 6590 6590 6590 0
404 20250318 142200 86395380 6590 6590 6590 6590 5
405 20250318 142100 86362430 6590 6590 6590 6590 0
406 20250318 142000 86362430 6590 6590 6590 6590 0
407 20250318 141900 86362430 6590 6590 6590 6590 0
408 20250318 141800 86362430 6590 6590 6590 6590 0
409 20250318 141700 86362430 6590 6590 6590 6590 0
410 20250318 141600 86362430 6590 6590 6590 6590 0
411 20250318 141500 86362430 6590 6590 6590 6590 0
412 20250318 141400 86362430 6590 6580 6590 6580 20
413 20250318 141300 86230820 6580 6580 6580 6580 1
414 20250318 141200 86224240 6580 6580 6580 6580 0
415 20250318 141100 86224240 6580 6580 6580 6580 0
416 20250318 141000 86224240 6580 6590 6590 6580 138
417 20250318 140900 85316020 6580 6580 6580 6580 0
418 20250318 140800 85316020 6580 6580 6580 6580 10
419 20250318 140700 85250220 6590 6590 6590 6590 0
420 20250318 140600 85250220 6590 6590 6590 6590 0
421 20250318 140500 85250220 6590 6590 6590 6590 0
422 20250318 140400 85250220 6590 6590 6590 6590 0
423 20250318 140300 85250220 6590 6590 6590 6590 0
424 20250318 140200 85250220 6590 6590 6590 6590 18
425 20250318 140100 85131600 6600 6600 6600 6600 0
426 20250318 140000 85131600 6600 6600 6600 6600 0
427 20250318 135900 85131600 6600 6590 6600 6590 54
428 20250318 135800 84775560 6600 6600 6600 6600 0
429 20250318 135700 84775560 6600 6600 6600 6600 0
430 20250318 135600 84775560 6600 6600 6600 6600 0
431 20250318 135500 84775560 6600 6600 6600 6600 0
432 20250318 135400 84775560 6600 6590 6600 6590 144
433 20250318 135300 83826420 6590 6590 6590 6590 0
434 20250318 135200 83826420 6590 6600 6600 6590 3
435 20250318 135100 83806640 6600 6600 6600 6600 0
436 20250318 135000 83806640 6600 6600 6600 6600 0
437 20250318 134900 83806640 6600 6600 6600 6600 0
438 20250318 134800 83806640 6600 6600 6600 6600 0
439 20250318 134700 83806640 6600 6600 6600 6600 34
440 20250318 134600 83582240 6610 6610 6610 6610 0
441 20250318 134500 83582240 6610 6610 6610 6610 3
442 20250318 134400 83562410 6560 6580 6580 6560 33
443 20250318 134300 83345290 6580 6580 6580 6580 1
444 20250318 134200 83338710 6580 6580 6580 6580 22
445 20250318 134100 83193950 6560 6570 6570 6560 325
446 20250318 134000 81061180 6580 6580 6580 6580 279
447 20250318 133900 79225360 6590 6600 6600 6590 200
448 20250318 133800 77907130 6610 6610 6610 6610 0
449 20250318 133700 77907130 6610 6610 6610 6610 0
450 20250318 133600 77907130 6610 6610 6610 6610 4
451 20250318 133500 77880690 6610 6610 6610 6610 18
452 20250318 133400 77761710 6600 6600 6600 6600 10
453 20250318 133300 77695710 6610 6610 6610 6610 1
454 20250318 133200 77689100 6600 6600 6600 6600 0
455 20250318 133100 77689100 6600 6600 6600 6600 16
456 20250318 133000 77583500 6600 6600 6600 6600 4
457 20250318 132900 77557100 6610 6610 6610 6610 0
458 20250318 132800 77557100 6610 6610 6610 6610 0
459 20250318 132700 77557100 6610 6610 6610 6610 0
460 20250318 132600 77557100 6610 6610 6610 6610 36
461 20250318 132500 77319140 6600 6600 6600 6600 37
462 20250318 132400 77074940 6610 6610 6610 6610 0
463 20250318 132300 77074940 6610 6610 6610 6610 0
464 20250318 132200 77074940 6610 6610 6610 6610 1
465 20250318 132100 77068330 6590 6590 6590 6590 37
466 20250318 132000 76824500 6600 6610 6610 6600 44
467 20250318 131900 76534090 6610 6610 6610 6610 14
468 20250318 131800 76441550 6610 6620 6620 6610 2
469 20250318 131700 76428320 6620 6620 6620 6620 0
470 20250318 131600 76428320 6620 6620 6620 6620 0
471 20250318 131500 76428320 6620 6620 6620 6620 0
472 20250318 131400 76428320 6620 6620 6620 6620 0
473 20250318 131300 76428320 6620 6620 6620 6620 0
474 20250318 131200 76428320 6620 6620 6620 6620 2
475 20250318 131100 76415080 6600 6600 6600 6600 16
476 20250318 131000 76309480 6620 6620 6620 6620 0
477 20250318 130900 76309480 6620 6620 6620 6620 0
478 20250318 130800 76309480 6620 6620 6620 6620 20
479 20250318 130700 76177080 6610 6610 6610 6610 0
480 20250318 130600 76177080 6610 6610 6610 6610 0
481 20250318 130500 76177080 6610 6610 6610 6610 0
482 20250318 130400 76177080 6610 6610 6610 6610 0
483 20250318 130300 76177080 6610 6610 6610 6610 0
484 20250318 130200 76177080 6610 6610 6610 6610 21
485 20250318 130100 76038270 6640 6640 6640 6640 0
486 20250318 130000 76038270 6640 6640 6640 6640 0
487 20250318 125900 76038270 6640 6640 6640 6640 0
488 20250318 125800 76038270 6640 6640 6640 6640 0
489 20250318 125700 76038270 6640 6640 6640 6640 0
490 20250318 125600 76038270 6640 6640 6640 6640 0
491 20250318 125500 76038270 6640 6640 6640 6640 0
492 20250318 125400 76038270 6640 6640 6640 6640 0
493 20250318 125300 76038270 6640 6640 6640 6640 0
494 20250318 125200 76038270 6640 6640 6640 6640 0
495 20250318 125100 76038270 6640 6640 6640 6640 0
496 20250318 125000 76038270 6640 6640 6640 6640 0
497 20250318 124900 76038270 6640 6640 6640 6640 0
498 20250318 124800 76038270 6640 6640 6640 6640 0
499 20250318 124700 76038270 6640 6640 6640 6640 0
500 20250318 124600 76038270 6640 6640 6640 6640 0
501 20250318 124500 76038270 6640 6640 6640 6640 0
502 20250318 124400 76038270 6640 6640 6640 6640 0
503 20250318 124300 76038270 6640 6640 6640 6640 0
504 20250318 124200 76038270 6640 6640 6640 6640 0
505 20250318 124100 76038270 6640 6640 6640 6640 0
506 20250318 124000 76038270 6640 6640 6640 6640 0
507 20250318 123900 76038270 6640 6640 6640 6640 0
508 20250318 123800 76038270 6640 6640 6640 6640 1
509 20250318 123700 76031630 6640 6640 6640 6640 0
510 20250318 123600 76031630 6640 6640 6640 6640 0
511 20250318 123500 76031630 6640 6640 6640 6640 0
512 20250318 123400 76031630 6640 6640 6640 6640 0
513 20250318 123300 76031630 6640 6640 6640 6640 0
514 20250318 123200 76031630 6640 6640 6640 6640 0
515 20250318 123100 76031630 6640 6640 6640 6640 7
516 20250318 123000 75985150 6640 6640 6640 6640 0
517 20250318 122900 75985150 6640 6640 6640 6640 1
518 20250318 122800 75978510 6640 6640 6640 6640 0
519 20250318 122700 75978510 6640 6640 6640 6640 0
520 20250318 122600 75978510 6640 6640 6640 6640 0
521 20250318 122500 75978510 6640 6640 6640 6640 3
522 20250318 122400 75958590 6620 6620 6620 6620 0
523 20250318 122300 75958590 6620 6620 6620 6620 0
524 20250318 122200 75958590 6620 6620 6620 6620 0
525 20250318 122100 75958590 6620 6620 6620 6620 61
526 20250318 122000 75554770 6650 6650 6650 6650 0
527 20250318 121900 75554770 6650 6650 6650 6650 0
528 20250318 121800 75554770 6650 6650 6650 6650 0
529 20250318 121700 75554770 6650 6650 6650 6650 0
530 20250318 121600 75554770 6650 6650 6650 6650 3
531 20250318 121500 75534820 6620 6620 6620 6620 0
532 20250318 121400 75534820 6620 6620 6620 6620 0
533 20250318 121300 75534820 6620 6620 6620 6620 0
534 20250318 121200 75534820 6620 6620 6620 6620 0
535 20250318 121100 75534820 6620 6620 6620 6620 248
536 20250318 121000 73893060 6640 6640 6640 6640 0
537 20250318 120900 73893060 6640 6640 6640 6640 0
538 20250318 120800 73893060 6640 6640 6640 6640 0
539 20250318 120700 73893060 6640 6640 6640 6640 1787
540 20250318 120600 62027380 6640 6640 6640 6640 0
541 20250318 120500 62027380 6640 6630 6640 6630 10
542 20250318 120400 61961050 6630 6630 6630 6630 0
543 20250318 120300 61961050 6630 6630 6630 6630 200
544 20250318 120200 60635050 6630 6630 6630 6630 0
545 20250318 120100 60635050 6630 6630 6630 6630 0
546 20250318 120000 60635050 6630 6630 6630 6630 0
547 20250318 115900 60635050 6630 6630 6630 6630 0
548 20250318 115800 60635050 6630 6630 6630 6630 0
549 20250318 115700 60635050 6630 6630 6630 6630 0
550 20250318 115600 60635050 6630 6630 6630 6630 0
551 20250318 115500 60635050 6630 6630 6630 6630 118
552 20250318 115400 59852710 6630 6630 6630 6630 0
553 20250318 115300 59852710 6630 6630 6630 6630 0
554 20250318 115200 59852710 6630 6630 6630 6630 0
555 20250318 115100 59852710 6630 6630 6630 6630 0
556 20250318 115000 59852710 6630 6630 6630 6630 0
557 20250318 114900 59852710 6630 6630 6630 6630 0
558 20250318 114800 59852710 6630 6630 6630 6630 0
559 20250318 114700 59852710 6630 6630 6630 6630 0
560 20250318 114600 59852710 6630 6630 6630 6630 0
561 20250318 114500 59852710 6630 6620 6630 6620 68
562 20250318 114400 59402370 6630 6630 6630 6630 0
563 20250318 114300 59402370 6630 6630 6630 6630 0
564 20250318 114200 59402370 6630 6630 6630 6630 0
565 20250318 114100 59402370 6630 6630 6630 6630 0
566 20250318 114000 59402370 6630 6630 6630 6630 0
567 20250318 113900 59402370 6630 6620 6630 6620 34
568 20250318 113800 59177220 6610 6610 6610 6610 0
569 20250318 113700 59177220 6610 6610 6610 6610 12
570 20250318 113600 59097900 6630 6630 6630 6630 0
571 20250318 113500 59097900 6630 6630 6630 6630 0
572 20250318 113400 59097900 6630 6630 6630 6630 0
573 20250318 113300 59097900 6630 6630 6630 6630 0
574 20250318 113200 59097900 6630 6630 6630 6630 0
575 20250318 113100 59097900 6630 6630 6630 6630 2
576 20250318 113000 59084640 6630 6630 6630 6630 0
577 20250318 112900 59084640 6630 6630 6630 6630 0
578 20250318 112800 59084640 6630 6630 6630 6630 0
579 20250318 112700 59084640 6630 6630 6630 6630 0
580 20250318 112600 59084640 6630 6630 6630 6630 3
581 20250318 112500 59064750 6640 6640 6640 6640 0
582 20250318 112400 59064750 6640 6640 6640 6640 0
583 20250318 112300 59064750 6640 6640 6640 6640 36
584 20250318 112200 58825710 6630 6640 6640 6630 4
585 20250318 112100 58799180 6610 6610 6610 6610 0
586 20250318 112000 58799180 6610 6610 6610 6610 287
587 20250318 111900 56902110 6610 6610 6610 6610 42
588 20250318 111800 56624490 6610 6610 6610 6610 84
589 20250318 111700 56069250 6610 6610 6610 6610 29
590 20250318 111600 55877560 6610 6610 6610 6610 0
591 20250318 111500 55877560 6610 6600 6610 6600 19
592 20250318 111400 55751980 6610 6610 6610 6610 0
593 20250318 111300 55751980 6610 6610 6610 6610 22
594 20250318 111200 55606560 6610 6610 6610 6610 0
595 20250318 111100 55606560 6610 6610 6610 6610 0
596 20250318 111000 55606560 6610 6610 6610 6610 0
597 20250318 110900 55606560 6610 6610 6610 6610 0
598 20250318 110800 55606560 6610 6610 6610 6610 0
599 20250318 110700 55606560 6610 6610 6610 6610 0
600 20250318 110600 55606560 6610 6610 6610 6610 0
601 20250318 110500 55606560 6610 6610 6610 6610 18
602 20250318 110400 55487580 6600 6600 6600 6600 36
603 20250318 110300 55249980 6610 6610 6610 6610 0
604 20250318 110200 55249980 6610 6610 6610 6610 46
605 20250318 110100 54945920 6600 6610 6610 6600 26
606 20250318 110000 54774140 6610 6610 6610 6610 0
607 20250318 105900 54774140 6610 6600 6610 6600 146
608 20250318 105800 53810080 6610 6610 6610 6610 0
609 20250318 105700 53810080 6610 6600 6610 6600 804
610 20250318 105600 48499810 6600 6600 6600 6600 0
611 20250318 105500 48499810 6600 6590 6600 6590 330
612 20250318 105400 46324810 6590 6590 6590 6590 10
613 20250318 105300 46258910 6600 6600 6600 6600 0
614 20250318 105200 46258910 6600 6600 6600 6600 0
615 20250318 105100 46258910 6600 6600 6600 6600 0
616 20250318 105000 46258910 6600 6600 6600 6600 0
617 20250318 104900 46258910 6600 6600 6600 6600 0
618 20250318 104800 46258910 6600 6600 6600 6600 0
619 20250318 104700 46258910 6600 6600 6600 6600 0
620 20250318 104600 46258910 6600 6600 6600 6600 0
621 20250318 104500 46258910 6600 6600 6600 6600 0
622 20250318 104400 46258910 6600 6600 6600 6600 0
623 20250318 104300 46258910 6600 6600 6600 6600 1
624 20250318 104200 46252310 6600 6600 6600 6600 0
625 20250318 104100 46252310 6600 6600 6600 6600 0
626 20250318 104000 46252310 6600 6600 6600 6600 0
627 20250318 103900 46252310 6600 6600 6600 6600 0
628 20250318 103800 46252310 6600 6600 6600 6600 0
629 20250318 103700 46252310 6600 6600 6600 6600 0
630 20250318 103600 46252310 6600 6600 6600 6600 0
631 20250318 103500 46252310 6600 6600 6600 6600 0
632 20250318 103400 46252310 6600 6600 6600 6600 0
633 20250318 103300 46252310 6600 6600 6600 6600 0
634 20250318 103200 46252310 6600 6600 6600 6600 0
635 20250318 103100 46252310 6600 6590 6600 6590 10
636 20250318 103000 46186380 6590 6590 6590 6590 0
637 20250318 102900 46186380 6590 6590 6590 6590 0
638 20250318 102800 46186380 6590 6590 6590 6590 0
639 20250318 102700 46186380 6590 6590 6590 6590 0
640 20250318 102600 46186380 6590 6570 6590 6570 18
641 20250318 102500 46068060 6590 6590 6590 6590 0
642 20250318 102400 46068060 6590 6590 6590 6590 0
643 20250318 102300 46068060 6590 6590 6590 6590 0
644 20250318 102200 46068060 6590 6590 6590 6590 0
645 20250318 102100 46068060 6590 6590 6590 6590 0
646 20250318 102000 46068060 6590 6590 6590 6590 20
647 20250318 101900 45936260 6610 6610 6610 6610 0
648 20250318 101800 45936260 6610 6610 6610 6610 0
649 20250318 101700 45936260 6610 6610 6610 6610 0
650 20250318 101600 45936260 6610 6610 6610 6610 0
651 20250318 101500 45936260 6610 6610 6610 6610 0
652 20250318 101400 45936260 6610 6610 6610 6610 0
653 20250318 101300 45936260 6610 6610 6610 6610 1
654 20250318 101200 45929650 6550 6550 6550 6550 0
655 20250318 101100 45929650 6550 6550 6550 6550 50
656 20250318 101000 45602150 6560 6560 6560 6560 0
657 20250318 100900 45602150 6560 6560 6560 6560 0
658 20250318 100800 45602150 6560 6550 6570 6550 33
659 20250318 100700 45385950 6610 6610 6610 6610 0
660 20250318 100600 45385950 6610 6570 6610 6540 801
661 20250318 100500 40133730 6570 6580 6580 6570 229
662 20250318 100400 38628190 6610 6610 6610 6610 0
663 20250318 100300 38628190 6610 6610 6610 6610 0
664 20250318 100200 38628190 6610 6580 6610 6580 9
665 20250318 100100 38568940 6580 6580 6580 6580 342
666 20250318 100000 36318580 6590 6600 6600 6590 14
667 20250318 095900 36226300 6630 6630 6630 6630 0
668 20250318 095800 36226300 6630 6630 6630 6630 0
669 20250318 095700 36226300 6630 6630 6630 6630 0
670 20250318 095600 36226300 6630 6630 6630 6630 0
671 20250318 095500 36226300 6630 6630 6630 6630 0
672 20250318 095400 36226300 6630 6630 6630 6630 0
673 20250318 095300 36226300 6630 6630 6630 6630 0
674 20250318 095200 36226300 6630 6630 6630 6630 0
675 20250318 095100 36226300 6630 6630 6630 6630 3
676 20250318 095000 36206410 6630 6600 6630 6600 300
677 20250318 094900 34226380 6630 6630 6630 6630 0
678 20250318 094800 34226380 6630 6630 6630 6630 0
679 20250318 094700 34226380 6630 6630 6630 6630 0
680 20250318 094600 34226380 6630 6630 6630 6630 0
681 20250318 094500 34226380 6630 6630 6630 6630 1
682 20250318 094400 34219750 6630 6630 6630 6630 0
683 20250318 094300 34219750 6630 6630 6630 6630 5
684 20250318 094200 34186600 6600 6600 6600 6600 0
685 20250318 094100 34186600 6600 6600 6600 6600 0
686 20250318 094000 34186600 6600 6600 6600 6600 0
687 20250318 093900 34186600 6600 6600 6630 6600 302
688 20250318 093800 32193370 6600 6630 6630 6600 301
689 20250318 093700 30206620 6630 6600 6630 6600 23
690 20250318 093600 30054280 6590 6590 6590 6590 0
691 20250318 093500 30054280 6590 6590 6590 6590 0
692 20250318 093400 30054280 6590 6590 6590 6590 0
693 20250318 093300 30054280 6590 6580 6590 6580 1613
694 20250318 093200 19440710 6580 6590 6590 6580 108
695 20250318 093100 18729020 6610 6610 6610 6610 1
696 20250318 093000 18722410 6610 6610 6610 6610 0
697 20250318 092900 18722410 6610 6610 6610 6610 0
698 20250318 092800 18722410 6610 6610 6610 6610 0
699 20250318 092700 18722410 6610 6610 6610 6610 0
700 20250318 092600 18722410 6610 6610 6610 6610 0
701 20250318 092500 18722410 6610 6610 6610 6610 0
702 20250318 092400 18722410 6610 6610 6610 6610 1
703 20250318 092300 18715800 6600 6600 6600 6600 2
704 20250318 092200 18702600 6600 6600 6600 6600 1
705 20250318 092100 18696000 6610 6610 6610 6610 50
706 20250318 092000 18365500 6600 6600 6610 6600 9
707 20250318 091900 18306090 6610 6570 6610 6570 6
708 20250318 091800 18266630 6610 6610 6610 6610 2
709 20250318 091700 18253410 6590 6590 6590 6560 397
710 20250318 091600 15644230 6630 6630 6630 6630 1
711 20250318 091500 15637600 6600 6640 6640 6600 254
712 20250318 091400 13959920 6630 6630 6630 6630 0
713 20250318 091300 13959920 6630 6630 6630 6630 20
714 20250318 091200 13827320 6650 6650 6650 6650 0
715 20250318 091100 13827320 6650 6650 6650 6650 0
716 20250318 091000 13827320 6650 6650 6650 6650 2
717 20250318 090900 13814020 6620 6670 6670 6620 52
718 20250318 090800 13469680 6680 6680 6680 6680 0
719 20250318 090700 13469680 6680 6640 6680 6640 20
720 20250318 090600 13336800 6680 6690 6700 6680 4
721 20250318 090500 13310050 6690 6690 6690 6690 100
722 20250318 090400 12641050 6690 6690 6690 6690 2
723 20250318 090300 12627670 6700 6700 6700 6700 0
724 20250318 090200 12627670 6700 6700 6700 6700 2
725 20250318 090100 12614270 6690 6660 6700 6660 899
726 20250318 090000 6600180 6660 6600 6660 6600 1000