ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Add accumulated files

Browse Source
This commit is contained in:
ened
2025-03-29 21:48:38 +09:00
parent 50b3d86b4b
commit 05f4f70f5e
28624 changed files with 9369121 additions and 3675 deletions
Download Patch File Download Diff File Expand all files Collapse all files

610
022220/min/candle-20250324.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250324,190800,63195702,907,907,907,907,1000
20250324,190700,63195702,907,907,907,907,0
20250324,190600,63195702,907,907,907,907,0
20250324,190500,63195702,907,907,907,907,0
20250324,190400,63195702,907,907,907,907,0
20250324,190300,63195702,907,907,907,907,0
20250324,190200,63195702,907,907,907,907,0
20250324,190100,63195702,907,907,907,907,0
20250324,190000,63195702,907,907,907,907,0
20250324,185900,63195702,907,907,907,907,0
20250324,185800,63195702,907,907,907,907,0
20250324,185700,63195702,907,907,907,907,0
20250324,185600,63195702,907,907,907,907,0
20250324,185500,63195702,907,907,907,907,0
20250324,185400,63195702,907,907,907,907,0
20250324,185300,63195702,907,907,907,907,0
20250324,185200,63195702,907,907,907,907,0
20250324,185100,63195702,907,907,907,907,0
20250324,185000,63195702,907,907,907,907,0
20250324,184900,63195702,907,907,907,907,0
20250324,184800,63195702,907,907,907,907,0
20250324,184700,63195702,907,907,907,907,0
20250324,184600,63195702,907,907,907,907,0
20250324,184500,63195702,907,907,907,907,0
20250324,184400,63195702,907,907,907,907,0
20250324,184300,63195702,907,907,907,907,0
20250324,184200,63195702,907,907,907,907,0
20250324,184100,63195702,907,907,907,907,0
20250324,184000,63195702,907,907,907,907,0
20250324,183900,63195702,907,907,907,907,0
20250324,183800,63195702,907,907,907,907,1000
20250324,183700,63195702,907,907,907,907,0
20250324,183600,63195702,907,907,907,907,0
20250324,183500,63195702,907,907,907,907,0
20250324,183400,63195702,907,907,907,907,0
20250324,183300,63195702,907,907,907,907,0
20250324,183200,63195702,907,907,907,907,0
20250324,183100,63195702,907,907,907,907,0
20250324,183000,63195702,907,907,907,907,0
20250324,182900,63195702,907,907,907,907,0
20250324,182800,63195702,907,907,907,907,0
20250324,182700,63195702,907,907,907,907,0
20250324,182600,63195702,907,907,907,907,0
20250324,182500,63195702,907,907,907,907,0
20250324,182400,63195702,907,907,907,907,0
20250324,182300,63195702,907,907,907,907,0
20250324,182200,63195702,907,907,907,907,0
20250324,182100,63195702,907,907,907,907,0
20250324,182000,63195702,907,907,907,907,0
20250324,181900,63195702,907,907,907,907,0
20250324,181800,63195702,907,907,907,907,0
20250324,181700,63195702,907,907,907,907,0
20250324,181600,63195702,907,907,907,907,0
20250324,181500,63195702,907,907,907,907,0
20250324,181400,63195702,907,907,907,907,0
20250324,181300,63195702,907,907,907,907,0
20250324,181200,63195702,907,907,907,907,0
20250324,181100,63195702,907,907,907,907,0
20250324,181000,63195702,907,907,907,907,0
20250324,180900,63195702,907,907,907,907,0
20250324,180800,63195702,907,907,907,907,1000
20250324,180700,63195702,907,907,907,907,0
20250324,180600,63195702,907,907,907,907,0
20250324,180500,63195702,907,907,907,907,0
20250324,180400,63195702,907,907,907,907,0
20250324,180300,63195702,907,907,907,907,0
20250324,180200,63195702,907,907,907,907,0
20250324,180100,63195702,907,907,907,907,0
20250324,180000,63195702,907,907,907,907,0
20250324,175900,63195702,907,907,907,907,0
20250324,175800,63195702,907,907,907,907,0
20250324,175700,63195702,907,907,907,907,0
20250324,175600,63195702,907,907,907,907,0
20250324,175500,63195702,907,907,907,907,0
20250324,175400,63195702,907,907,907,907,0
20250324,175300,63195702,907,907,907,907,0
20250324,175200,63195702,907,907,907,907,0
20250324,175100,63195702,907,907,907,907,0
20250324,175000,63195702,907,907,907,907,0
20250324,174900,63195702,907,907,907,907,0
20250324,174800,63195702,907,907,907,907,0
20250324,174700,63195702,907,907,907,907,0
20250324,174600,63195702,907,907,907,907,0
20250324,174500,63195702,907,907,907,907,0
20250324,174400,63195702,907,907,907,907,0
20250324,174300,63195702,907,907,907,907,0
20250324,174200,63195702,907,907,907,907,0
20250324,174100,63195702,907,907,907,907,0
20250324,174000,63195702,907,907,907,907,0
20250324,173900,63195702,907,907,907,907,0
20250324,173800,63195702,907,907,907,907,1000
20250324,173700,63195702,907,907,907,907,0
20250324,173600,63195702,907,907,907,907,0
20250324,173500,63195702,907,907,907,907,0
20250324,173400,63195702,907,907,907,907,0
20250324,173300,63195702,907,907,907,907,0
20250324,173200,63195702,907,907,907,907,0
20250324,173100,63195702,907,907,907,907,0
20250324,173000,63195702,907,907,907,907,0
20250324,172900,63195702,907,907,907,907,0
20250324,172800,63195702,907,907,907,907,0
20250324,172700,63195702,907,907,907,907,0
20250324,172600,63195702,907,907,907,907,0
20250324,172500,63195702,907,907,907,907,0
20250324,172400,63195702,907,907,907,907,0
20250324,172300,63195702,907,907,907,907,0
20250324,172200,63195702,907,907,907,907,0
20250324,172100,63195702,907,907,907,907,0
20250324,172000,63195702,907,907,907,907,0
20250324,171900,63195702,907,907,907,907,0
20250324,171800,63195702,907,907,907,907,0
20250324,171700,63195702,907,907,907,907,0
20250324,171600,63195702,907,907,907,907,0
20250324,171500,63195702,907,907,907,907,0
20250324,171400,63195702,907,907,907,907,0
20250324,171300,63195702,907,907,907,907,0
20250324,171200,63195702,907,907,907,907,0
20250324,171100,63195702,907,907,907,907,0
20250324,171000,63195702,907,907,907,907,0
20250324,170900,63195702,907,907,907,907,0
20250324,170800,63195702,907,907,907,907,1000
20250324,170700,63195702,907,907,907,907,0
20250324,170600,63195702,907,907,907,907,0
20250324,170500,63195702,907,907,907,907,0
20250324,170400,63195702,907,907,907,907,0
20250324,170300,63195702,907,907,907,907,0
20250324,170200,63195702,907,907,907,907,0
20250324,170100,63195702,907,907,907,907,0
20250324,170000,63195702,907,907,907,907,0
20250324,165900,63195702,907,907,907,907,0
20250324,165800,63195702,907,907,907,907,0
20250324,165700,63195702,907,907,907,907,0
20250324,165600,63195702,907,907,907,907,0
20250324,165500,63195702,907,907,907,907,0
20250324,165400,63195702,907,907,907,907,0
20250324,165300,63195702,907,907,907,907,0
20250324,165200,63195702,907,907,907,907,0
20250324,165100,63195702,907,907,907,907,0
20250324,165000,63195702,907,907,907,907,0
20250324,164900,63195702,907,907,907,907,0
20250324,164800,63195702,907,907,907,907,0
20250324,164700,63195702,907,907,907,907,0
20250324,164600,63195702,907,907,907,907,0
20250324,164500,63195702,907,907,907,907,0
20250324,164400,63195702,907,907,907,907,0
20250324,164300,63195702,907,907,907,907,0
20250324,164200,63195702,907,907,907,907,0
20250324,164100,63195702,907,907,907,907,0
20250324,164000,63195702,907,907,907,907,0
20250324,163900,63195702,907,907,907,907,0
20250324,163800,63195702,907,907,907,907,1000
20250324,163700,63195702,907,907,907,907,0
20250324,163600,63195702,907,907,907,907,0
20250324,163500,63195702,907,907,907,907,0
20250324,163400,63195702,907,907,907,907,0
20250324,163300,63195702,907,907,907,907,0
20250324,163200,63195702,907,907,907,907,0
20250324,163100,63195702,907,907,907,907,0
20250324,163000,63195702,907,907,907,907,0
20250324,162900,63195702,907,907,907,907,0
20250324,162800,63195702,907,907,907,907,0
20250324,162700,63195702,907,907,907,907,0
20250324,162600,63195702,907,907,907,907,0
20250324,162500,63195702,907,907,907,907,0
20250324,162400,63195702,907,907,907,907,0
20250324,162300,63195702,907,907,907,907,0
20250324,162200,63195702,907,907,907,907,0
20250324,162100,63195702,907,907,907,907,0
20250324,162000,63195702,907,907,907,907,0
20250324,161900,63195702,907,907,907,907,0
20250324,161800,63195702,907,907,907,907,0
20250324,161700,63195702,907,907,907,907,0
20250324,161600,63195702,907,907,907,907,0
20250324,161500,63195702,907,907,907,907,0
20250324,161400,63195702,907,907,907,907,0
20250324,161300,63195702,907,907,907,907,0
20250324,161200,63195702,907,907,907,907,0
20250324,161100,63195702,907,907,907,907,0
20250324,161000,63195702,907,907,907,907,0
20250324,160900,63195702,907,907,907,907,0
20250324,160800,63195702,907,907,907,907,1000
20250324,160700,63195702,907,907,907,907,0
20250324,160600,63195702,907,907,907,907,0
20250324,160500,63195702,907,907,907,907,0
20250324,160400,63195702,907,907,907,907,0
20250324,160300,63195702,907,907,907,907,0
20250324,160200,63195702,907,907,907,907,0
20250324,160100,63195702,907,907,907,907,0
20250324,160000,63195702,907,907,907,907,0
20250324,155900,63195702,907,907,907,907,0
20250324,155800,63195702,907,907,907,907,0
20250324,155700,63195702,907,907,907,907,0
20250324,155600,63195702,907,907,907,907,0
20250324,155500,63195702,907,907,907,907,0
20250324,155400,63195702,907,907,907,907,0
20250324,155300,63195702,907,907,907,907,0
20250324,155200,63195702,907,907,907,907,0
20250324,155100,63195702,907,907,907,907,0
20250324,155000,63195702,907,907,907,907,0
20250324,154900,63195702,907,907,907,907,0
20250324,154800,63195702,907,907,907,907,0
20250324,154700,63195702,907,907,907,907,0
20250324,154600,63195702,907,907,907,907,0
20250324,154500,63195702,907,907,907,907,0
20250324,154400,63195702,907,907,907,907,0
20250324,154300,63195702,907,907,907,907,0
20250324,154200,63195702,907,907,907,907,0
20250324,154100,63195702,907,907,907,907,0
20250324,154000,63195702,907,907,907,907,0
20250324,153900,63195702,907,907,907,907,0
20250324,153800,63195702,907,907,907,907,1000
20250324,153700,63195702,907,907,907,907,0
20250324,153600,63195702,907,907,907,907,0
20250324,153500,63195702,907,907,907,907,0
20250324,153400,63195702,907,907,907,907,0
20250324,153300,63195702,907,907,907,907,0
20250324,153200,63195702,907,907,907,907,0
20250324,153100,63195702,907,907,907,907,0
20250324,153000,63195702,907,907,907,907,1000
20250324,152900,62288702,906,906,906,906,0
20250324,152800,62288702,906,906,906,906,0
20250324,152700,62288702,906,906,906,906,0
20250324,152600,62288702,906,906,906,906,0
20250324,152500,62288702,906,906,906,906,0
20250324,152400,62288702,906,906,906,906,0
20250324,152300,62288702,906,906,906,906,0
20250324,152200,62288702,906,906,906,906,0
20250324,152100,62288702,906,906,906,906,0
20250324,152000,62288702,906,906,906,906,0
20250324,151900,62288702,906,906,906,906,0
20250324,151800,62288702,906,906,906,906,0
20250324,151700,62288702,906,906,906,906,0
20250324,151600,62288702,906,906,906,906,0
20250324,151500,62288702,906,906,906,906,1
20250324,151400,62287796,906,906,906,906,0
20250324,151300,62287796,906,906,906,906,1
20250324,151200,62286890,906,906,906,906,282
20250324,151100,62031398,907,907,907,907,0
20250324,151000,62031398,907,907,907,907,0
20250324,150900,62031398,907,907,907,907,0
20250324,150800,62031398,907,907,907,907,41
20250324,150700,61994211,907,907,907,907,0
20250324,150600,61994211,907,907,907,907,0
20250324,150500,61994211,907,907,907,907,0
20250324,150400,61994211,907,907,907,907,0
20250324,150300,61994211,907,907,907,907,0
20250324,150200,61994211,907,907,907,907,0
20250324,150100,61994211,907,907,907,907,0
20250324,150000,61994211,907,907,907,907,48
20250324,145900,61950675,907,907,907,907,730
20250324,145800,61288565,908,908,908,908,480
20250324,145700,60852725,909,909,909,909,0
20250324,145600,60852725,909,909,909,909,0
20250324,145500,60852725,909,909,909,909,1
20250324,145400,60851816,908,908,908,908,0
20250324,145300,60851816,908,908,908,908,0
20250324,145200,60851816,908,908,908,908,0
20250324,145100,60851816,908,908,908,908,0
20250324,145000,60851816,908,908,908,908,800
20250324,144900,60125416,908,908,908,908,0
20250324,144800,60125416,908,908,908,908,0
20250324,144700,60125416,908,908,908,908,0
20250324,144600,60125416,908,908,908,908,0
20250324,144500,60125416,908,908,908,908,0
20250324,144400,60125416,908,908,908,908,0
20250324,144300,60125416,908,908,908,908,0
20250324,144200,60125416,908,908,908,908,1198
20250324,144100,59037632,909,909,909,909,0
20250324,144000,59037632,909,909,909,909,0
20250324,143900,59037632,909,909,909,909,0
20250324,143800,59037632,909,909,909,909,0
20250324,143700,59037632,909,909,909,909,0
20250324,143600,59037632,909,909,909,909,0
20250324,143500,59037632,909,909,909,909,0
20250324,143400,59037632,909,909,909,909,0
20250324,143300,59037632,909,909,909,909,0
20250324,143200,59037632,909,909,909,909,0
20250324,143100,59037632,909,909,909,909,1
20250324,143000,59036723,909,909,909,909,4
20250324,142900,59033087,909,909,909,909,0
20250324,142800,59033087,909,909,909,909,0
20250324,142700,59033087,909,909,909,909,0
20250324,142600,59033087,909,909,909,909,0
20250324,142500,59033087,909,909,909,909,0
20250324,142400,59033087,909,909,909,909,0
20250324,142300,59033087,909,909,909,909,0
20250324,142200,59033087,909,909,909,909,1240
20250324,142100,57905927,909,909,909,909,200
20250324,142000,57724127,909,909,909,909,1
20250324,141900,57723218,908,908,908,908,1000
20250324,141800,56815218,909,909,909,909,0
20250324,141700,56815218,909,909,909,909,0
20250324,141600,56815218,909,909,909,909,0
20250324,141500,56815218,909,909,909,909,0
20250324,141400,56815218,909,908,909,908,316
20250324,141300,56528274,910,910,910,910,0
20250324,141200,56528274,910,910,910,910,0
20250324,141100,56528274,910,910,910,910,0
20250324,141000,56528274,910,910,910,910,1
20250324,140900,56527364,909,909,909,909,120
20250324,140800,56418284,909,908,909,908,1339
20250324,140700,55202468,908,908,908,908,0
20250324,140600,55202468,908,908,908,908,0
20250324,140500,55202468,908,908,908,908,0
20250324,140400,55202468,908,908,908,908,0
20250324,140300,55202468,908,908,908,908,0
20250324,140200,55202468,908,908,908,908,0
20250324,140100,55202468,908,908,908,908,0
20250324,140000,55202468,908,908,908,908,0
20250324,135900,55202468,908,908,908,908,0
20250324,135800,55202468,908,908,908,908,0
20250324,135700,55202468,908,908,908,908,0
20250324,135600,55202468,908,908,908,908,0
20250324,135500,55202468,908,908,908,908,0
20250324,135400,55202468,908,908,908,908,0
20250324,135300,55202468,908,908,908,908,0
20250324,135200,55202468,908,908,908,908,0
20250324,135100,55202468,908,908,908,908,0
20250324,135000,55202468,908,908,908,908,0
20250324,134900,55202468,908,908,908,908,10
20250324,134800,55193388,907,907,907,907,282
20250324,134700,54937614,908,909,909,908,718
20250324,134600,54285579,909,909,909,909,0
20250324,134500,54285579,909,909,909,909,0
20250324,134400,54285579,909,909,909,909,14
20250324,134300,54272853,910,910,910,910,0
20250324,134200,54272853,910,910,910,910,0
20250324,134100,54272853,910,910,910,910,0
20250324,134000,54272853,910,910,910,910,0
20250324,133900,54272853,910,910,910,910,0
20250324,133800,54272853,910,910,910,910,0
20250324,133700,54272853,910,910,910,910,0
20250324,133600,54272853,910,910,910,910,0
20250324,133500,54272853,910,910,910,910,0
20250324,133400,54272853,910,910,910,910,0
20250324,133300,54272853,910,910,910,910,0
20250324,133200,54272853,910,910,910,910,1
20250324,133100,54271943,909,909,909,909,0
20250324,133000,54271943,909,909,909,909,0
20250324,132900,54271943,909,909,909,909,1
20250324,132800,54271034,910,910,910,910,0
20250324,132700,54271034,910,910,910,910,0
20250324,132600,54271034,910,910,910,910,0
20250324,132500,54271034,910,910,910,910,0
20250324,132400,54271034,910,910,910,910,0
20250324,132300,54271034,910,910,910,910,0
20250324,132200,54271034,910,910,910,910,0
20250324,132100,54271034,910,910,910,910,0
20250324,132000,54271034,910,910,910,910,0
20250324,131900,54271034,910,910,910,910,0
20250324,131800,54271034,910,910,910,910,0
20250324,131700,54271034,910,910,910,910,0
20250324,131600,54271034,910,910,910,910,0
20250324,131500,54271034,910,910,910,910,0
20250324,131400,54271034,910,910,910,910,0
20250324,131300,54271034,910,910,910,910,0
20250324,131200,54271034,910,910,910,910,0
20250324,131100,54271034,910,910,910,910,1
20250324,131000,54270124,909,909,909,909,0
20250324,130900,54270124,909,909,909,909,0
20250324,130800,54270124,909,909,909,909,0
20250324,130700,54270124,909,909,909,909,0
20250324,130600,54270124,909,909,909,909,0
20250324,130500,54270124,909,909,909,909,0
20250324,130400,54270124,909,909,909,909,0
20250324,130300,54270124,909,909,909,909,0
20250324,130200,54270124,909,909,909,909,74
20250324,130100,54202858,909,909,909,909,0
20250324,130000,54202858,909,909,909,909,0
20250324,125900,54202858,909,909,909,909,0
20250324,125800,54202858,909,909,909,909,0
20250324,125700,54202858,909,909,909,909,0
20250324,125600,54202858,909,909,909,909,0
20250324,125500,54202858,909,909,909,909,0
20250324,125400,54202858,909,909,909,909,0
20250324,125300,54202858,909,910,910,909,682
20250324,125200,53582370,911,911,911,911,0
20250324,125100,53582370,911,911,911,911,0
20250324,125000,53582370,911,911,911,911,0
20250324,124900,53582370,911,911,911,911,0
20250324,124800,53582370,911,911,911,911,0
20250324,124700,53582370,911,911,911,911,0
20250324,124600,53582370,911,911,911,911,1
20250324,124500,53581459,911,911,911,911,0
20250324,124400,53581459,911,911,911,911,0
20250324,124300,53581459,911,911,911,911,0
20250324,124200,53581459,911,911,911,911,0
20250324,124100,53581459,911,911,911,911,1
20250324,124000,53580548,910,911,911,910,268
20250324,123900,53336533,911,911,911,911,0
20250324,123800,53336533,911,911,911,911,0
20250324,123700,53336533,911,911,911,911,0
20250324,123600,53336533,911,911,911,911,0
20250324,123500,53336533,911,911,911,911,0
20250324,123400,53336533,911,911,911,911,0
20250324,123300,53336533,911,911,911,911,0
20250324,123200,53336533,911,911,911,911,0
20250324,123100,53336533,911,911,911,911,0
20250324,123000,53336533,911,911,911,911,0
20250324,122900,53336533,911,911,911,911,0
20250324,122800,53336533,911,911,911,911,39
20250324,122700,53301004,911,911,911,911,0
20250324,122600,53301004,911,911,911,911,0
20250324,122500,53301004,911,911,911,911,0
20250324,122400,53301004,911,911,911,911,0
20250324,122300,53301004,911,911,911,911,0
20250324,122200,53301004,911,911,911,911,0
20250324,122100,53301004,911,911,911,911,0
20250324,122000,53301004,911,911,911,911,0
20250324,121900,53301004,911,911,911,911,0
20250324,121800,53301004,911,911,911,911,0
20250324,121700,53301004,911,911,911,911,0
20250324,121600,53301004,911,911,911,911,0
20250324,121500,53301004,911,911,911,911,0
20250324,121400,53301004,911,911,911,911,0
20250324,121300,53301004,911,911,911,911,1
20250324,121200,53300093,910,910,910,910,0
20250324,121100,53300093,910,910,910,910,100
20250324,121000,53209093,911,911,911,911,0
20250324,120900,53209093,911,911,911,911,0
20250324,120800,53209093,911,911,911,911,0
20250324,120700,53209093,911,911,911,911,0
20250324,120600,53209093,911,911,911,911,0
20250324,120500,53209093,911,911,911,911,0
20250324,120400,53209093,911,910,911,910,49
20250324,120300,53164502,910,910,910,910,1002
20250324,120200,52252682,910,910,910,910,0
20250324,120100,52252682,910,910,910,910,0
20250324,120000,52252682,910,910,910,910,0
20250324,115900,52252682,910,910,910,910,0
20250324,115800,52252682,910,910,910,910,0
20250324,115700,52252682,910,910,910,910,0
20250324,115600,52252682,910,910,910,910,0
20250324,115500,52252682,910,910,910,910,0
20250324,115400,52252682,910,910,910,910,0
20250324,115300,52252682,910,910,910,910,0
20250324,115200,52252682,910,910,910,910,0
20250324,115100,52252682,910,910,910,910,0
20250324,115000,52252682,910,910,910,910,0
20250324,114900,52252682,910,910,910,910,0
20250324,114800,52252682,910,910,910,910,0
20250324,114700,52252682,910,910,910,910,0
20250324,114600,52252682,910,910,910,910,0
20250324,114500,52252682,910,910,910,910,0
20250324,114400,52252682,910,910,910,910,0
20250324,114300,52252682,910,910,910,910,0
20250324,114200,52252682,910,910,910,910,0
20250324,114100,52252682,910,910,910,910,0
20250324,114000,52252682,910,910,910,910,0
20250324,113900,52252682,910,910,910,910,0
20250324,113800,52252682,910,910,910,910,0
20250324,113700,52252682,910,910,910,910,0
20250324,113600,52252682,910,910,910,910,1
20250324,113500,52251772,910,910,910,910,0
20250324,113400,52251772,910,910,910,910,0
20250324,113300,52251772,910,910,910,910,0
20250324,113200,52251772,910,910,910,910,0
20250324,113100,52251772,910,910,910,910,0
20250324,113000,52251772,910,909,910,909,500
20250324,112900,51797271,909,909,909,909,0
20250324,112800,51797271,909,909,909,909,1
20250324,112700,51796362,908,908,908,908,0
20250324,112600,51796362,908,908,908,908,0
20250324,112500,51796362,908,908,908,908,0
20250324,112400,51796362,908,908,908,908,0
20250324,112300,51796362,908,908,908,908,0
20250324,112200,51796362,908,908,908,908,0
20250324,112100,51796362,908,908,908,908,0
20250324,112000,51796362,908,908,908,908,0
20250324,111900,51796362,908,908,908,908,0
20250324,111800,51796362,908,909,909,908,1001
20250324,111700,50887453,908,908,908,908,0
20250324,111600,50887453,908,908,908,908,0
20250324,111500,50887453,908,908,908,908,0
20250324,111400,50887453,908,908,908,908,0
20250324,111300,50887453,908,908,908,908,0
20250324,111200,50887453,908,908,908,908,0
20250324,111100,50887453,908,908,908,908,0
20250324,111000,50887453,908,908,908,908,0
20250324,110900,50887453,908,908,908,908,53
20250324,110800,50839329,908,908,908,908,1188
20250324,110700,49760625,908,908,908,908,1
20250324,110600,49759717,909,909,909,909,0
20250324,110500,49759717,909,909,909,909,2
20250324,110400,49757899,909,909,909,909,0
20250324,110300,49757899,909,909,909,909,0
20250324,110200,49757899,909,909,909,909,946
20250324,110100,48897985,910,910,910,910,0
20250324,110000,48897985,910,910,910,910,0
20250324,105900,48897985,910,910,910,910,0
20250324,105800,48897985,910,910,910,910,1
20250324,105700,48897075,909,909,909,909,45
20250324,105600,48856170,911,911,911,911,0
20250324,105500,48856170,911,911,911,911,0
20250324,105400,48856170,911,911,911,911,0
20250324,105300,48856170,911,911,911,911,0
20250324,105200,48856170,911,911,911,911,0
20250324,105100,48856170,911,911,911,911,0
20250324,105000,48856170,911,911,911,911,0
20250324,104900,48856170,911,911,911,911,0
20250324,104800,48856170,911,911,911,911,0
20250324,104700,48856170,911,911,911,911,0
20250324,104600,48856170,911,911,911,911,0
20250324,104500,48856170,911,911,911,911,0
20250324,104400,48856170,911,911,911,911,0
20250324,104300,48856170,911,911,911,911,0
20250324,104200,48856170,911,911,911,911,0
20250324,104100,48856170,911,911,911,911,0
20250324,104000,48856170,911,911,911,911,0
20250324,103900,48856170,911,911,911,911,0
20250324,103800,48856170,911,911,911,911,0
20250324,103700,48856170,911,911,911,911,0
20250324,103600,48856170,911,911,911,911,0
20250324,103500,48856170,911,911,911,911,1
20250324,103400,48855259,910,911,911,910,216
20250324,103300,48658698,910,908,910,908,2371
20250324,103200,46505822,908,908,908,908,0
20250324,103100,46505822,908,908,908,908,0
20250324,103000,46505822,908,908,908,908,0
20250324,102900,46505822,908,908,908,908,0
20250324,102800,46505822,908,908,908,908,0
20250324,102700,46505822,908,908,908,908,0
20250324,102600,46505822,908,908,908,908,0
20250324,102500,46505822,908,908,908,908,0
20250324,102400,46505822,908,908,908,908,0
20250324,102300,46505822,908,908,908,908,0
20250324,102200,46505822,908,908,908,908,154
20250324,102100,46365990,908,908,908,908,0
20250324,102000,46365990,908,908,908,908,0
20250324,101900,46365990,908,908,908,908,0
20250324,101800,46365990,908,908,908,908,0
20250324,101700,46365990,908,908,908,908,0
20250324,101600,46365990,908,908,908,908,0
20250324,101500,46365990,908,908,908,908,0
20250324,101400,46365990,908,908,908,908,0
20250324,101300,46365990,908,908,908,908,1
20250324,101200,46365082,908,908,908,908,0
20250324,101100,46365082,908,908,908,908,1
20250324,101000,46364174,908,908,908,908,0
20250324,100900,46364174,908,908,908,908,0
20250324,100800,46364174,908,908,908,908,0
20250324,100700,46364174,908,908,908,908,0
20250324,100600,46364174,908,908,908,908,0
20250324,100500,46364174,908,908,908,908,0
20250324,100400,46364174,908,908,908,908,0
20250324,100300,46364174,908,908,908,908,0
20250324,100200,46364174,908,908,908,908,0
20250324,100100,46364174,908,908,908,908,0
20250324,100000,46364174,908,908,908,908,0
20250324,095900,46364174,908,908,908,908,0
20250324,095800,46364174,908,908,908,908,0
20250324,095700,46364174,908,908,908,908,50
20250324,095600,46318774,908,908,908,908,0
20250324,095500,46318774,908,908,908,908,0
20250324,095400,46318774,908,908,908,908,0
20250324,095300,46318774,908,908,908,908,0
20250324,095200,46318774,908,908,908,908,0
20250324,095100,46318774,908,908,908,908,12
20250324,095000,46307878,907,908,908,907,2
20250324,094900,46306063,908,908,908,908,0
20250324,094800,46306063,908,908,908,908,0
20250324,094700,46306063,908,907,908,907,1468
20250324,094600,44974436,907,907,907,907,1
20250324,094500,44973529,906,906,906,906,0
20250324,094400,44973529,906,906,906,906,0
20250324,094300,44973529,906,906,906,906,0
20250324,094200,44973529,906,906,906,906,0
20250324,094100,44973529,906,906,906,905,923
20250324,094000,44137363,904,904,904,904,50
20250324,093900,44092163,904,904,904,904,30
20250324,093800,44065043,907,907,907,904,7540
20250324,093700,37226511,908,908,908,908,0
20250324,093600,37226511,908,908,908,908,0
20250324,093500,37226511,908,908,908,908,1
20250324,093400,37225603,907,907,907,907,26
20250324,093300,37202021,908,908,908,908,0
20250324,093200,37202021,908,908,908,908,60
20250324,093100,37147541,908,908,908,908,0
20250324,093000,37147541,908,908,908,908,5
20250324,092900,37143001,908,908,908,908,600
20250324,092800,36598201,907,907,907,907,883
20250324,092700,35797320,908,908,908,908,0
20250324,092600,35797320,908,908,908,908,1
20250324,092500,35796412,907,907,907,907,0
20250324,092400,35796412,907,908,908,907,749
20250324,092300,35116416,908,908,908,908,1
20250324,092200,35115508,910,910,910,910,1
20250324,092100,35114598,909,909,909,909,0
20250324,092000,35114598,909,909,909,909,600
20250324,091900,34569198,909,909,909,909,51
20250324,091800,34522839,909,909,909,909,0
20250324,091700,34522839,909,909,909,909,0
20250324,091600,34522839,909,909,909,909,8
20250324,091500,34515567,909,909,909,909,0
20250324,091400,34515567,909,909,909,909,1
20250324,091300,34514658,907,909,909,907,2690
20250324,091200,32073326,908,908,909,908,1401
20250324,091100,30801217,909,909,909,909,2
20250324,091000,30799399,911,911,911,911,112
20250324,090900,30697367,911,911,911,911,288
20250324,090800,30434999,911,912,912,911,1190
20250324,090700,29350832,923,907,923,907,5900
20250324,090600,23951433,908,914,914,908,6631
20250324,090500,17911630,917,913,917,913,11
20250324,090400,17901583,912,917,917,912,3626
20250324,090300,14593186,915,924,924,915,4203
20250324,090200,10731797,915,925,925,915,650
20250324,090100,10136547,930,914,930,914,70
20250324,090000,10072407,914,934,939,914,10785
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250324 190800 63195702 907 907 907 907 1000
3 20250324 190700 63195702 907 907 907 907 0
4 20250324 190600 63195702 907 907 907 907 0
5 20250324 190500 63195702 907 907 907 907 0
6 20250324 190400 63195702 907 907 907 907 0
7 20250324 190300 63195702 907 907 907 907 0
8 20250324 190200 63195702 907 907 907 907 0
9 20250324 190100 63195702 907 907 907 907 0
10 20250324 190000 63195702 907 907 907 907 0
11 20250324 185900 63195702 907 907 907 907 0
12 20250324 185800 63195702 907 907 907 907 0
13 20250324 185700 63195702 907 907 907 907 0
14 20250324 185600 63195702 907 907 907 907 0
15 20250324 185500 63195702 907 907 907 907 0
16 20250324 185400 63195702 907 907 907 907 0
17 20250324 185300 63195702 907 907 907 907 0
18 20250324 185200 63195702 907 907 907 907 0
19 20250324 185100 63195702 907 907 907 907 0
20 20250324 185000 63195702 907 907 907 907 0
21 20250324 184900 63195702 907 907 907 907 0
22 20250324 184800 63195702 907 907 907 907 0
23 20250324 184700 63195702 907 907 907 907 0
24 20250324 184600 63195702 907 907 907 907 0
25 20250324 184500 63195702 907 907 907 907 0
26 20250324 184400 63195702 907 907 907 907 0
27 20250324 184300 63195702 907 907 907 907 0
28 20250324 184200 63195702 907 907 907 907 0
29 20250324 184100 63195702 907 907 907 907 0
30 20250324 184000 63195702 907 907 907 907 0
31 20250324 183900 63195702 907 907 907 907 0
32 20250324 183800 63195702 907 907 907 907 1000
33 20250324 183700 63195702 907 907 907 907 0
34 20250324 183600 63195702 907 907 907 907 0
35 20250324 183500 63195702 907 907 907 907 0
36 20250324 183400 63195702 907 907 907 907 0
37 20250324 183300 63195702 907 907 907 907 0
38 20250324 183200 63195702 907 907 907 907 0
39 20250324 183100 63195702 907 907 907 907 0
40 20250324 183000 63195702 907 907 907 907 0
41 20250324 182900 63195702 907 907 907 907 0
42 20250324 182800 63195702 907 907 907 907 0
43 20250324 182700 63195702 907 907 907 907 0
44 20250324 182600 63195702 907 907 907 907 0
45 20250324 182500 63195702 907 907 907 907 0
46 20250324 182400 63195702 907 907 907 907 0
47 20250324 182300 63195702 907 907 907 907 0
48 20250324 182200 63195702 907 907 907 907 0
49 20250324 182100 63195702 907 907 907 907 0
50 20250324 182000 63195702 907 907 907 907 0
51 20250324 181900 63195702 907 907 907 907 0
52 20250324 181800 63195702 907 907 907 907 0
53 20250324 181700 63195702 907 907 907 907 0
54 20250324 181600 63195702 907 907 907 907 0
55 20250324 181500 63195702 907 907 907 907 0
56 20250324 181400 63195702 907 907 907 907 0
57 20250324 181300 63195702 907 907 907 907 0
58 20250324 181200 63195702 907 907 907 907 0
59 20250324 181100 63195702 907 907 907 907 0
60 20250324 181000 63195702 907 907 907 907 0
61 20250324 180900 63195702 907 907 907 907 0
62 20250324 180800 63195702 907 907 907 907 1000
63 20250324 180700 63195702 907 907 907 907 0
64 20250324 180600 63195702 907 907 907 907 0
65 20250324 180500 63195702 907 907 907 907 0
66 20250324 180400 63195702 907 907 907 907 0
67 20250324 180300 63195702 907 907 907 907 0
68 20250324 180200 63195702 907 907 907 907 0
69 20250324 180100 63195702 907 907 907 907 0
70 20250324 180000 63195702 907 907 907 907 0
71 20250324 175900 63195702 907 907 907 907 0
72 20250324 175800 63195702 907 907 907 907 0
73 20250324 175700 63195702 907 907 907 907 0
74 20250324 175600 63195702 907 907 907 907 0
75 20250324 175500 63195702 907 907 907 907 0
76 20250324 175400 63195702 907 907 907 907 0
77 20250324 175300 63195702 907 907 907 907 0
78 20250324 175200 63195702 907 907 907 907 0
79 20250324 175100 63195702 907 907 907 907 0
80 20250324 175000 63195702 907 907 907 907 0
81 20250324 174900 63195702 907 907 907 907 0
82 20250324 174800 63195702 907 907 907 907 0
83 20250324 174700 63195702 907 907 907 907 0
84 20250324 174600 63195702 907 907 907 907 0
85 20250324 174500 63195702 907 907 907 907 0
86 20250324 174400 63195702 907 907 907 907 0
87 20250324 174300 63195702 907 907 907 907 0
88 20250324 174200 63195702 907 907 907 907 0
89 20250324 174100 63195702 907 907 907 907 0
90 20250324 174000 63195702 907 907 907 907 0
91 20250324 173900 63195702 907 907 907 907 0
92 20250324 173800 63195702 907 907 907 907 1000
93 20250324 173700 63195702 907 907 907 907 0
94 20250324 173600 63195702 907 907 907 907 0
95 20250324 173500 63195702 907 907 907 907 0
96 20250324 173400 63195702 907 907 907 907 0
97 20250324 173300 63195702 907 907 907 907 0
98 20250324 173200 63195702 907 907 907 907 0
99 20250324 173100 63195702 907 907 907 907 0
100 20250324 173000 63195702 907 907 907 907 0
101 20250324 172900 63195702 907 907 907 907 0
102 20250324 172800 63195702 907 907 907 907 0
103 20250324 172700 63195702 907 907 907 907 0
104 20250324 172600 63195702 907 907 907 907 0
105 20250324 172500 63195702 907 907 907 907 0
106 20250324 172400 63195702 907 907 907 907 0
107 20250324 172300 63195702 907 907 907 907 0
108 20250324 172200 63195702 907 907 907 907 0
109 20250324 172100 63195702 907 907 907 907 0
110 20250324 172000 63195702 907 907 907 907 0
111 20250324 171900 63195702 907 907 907 907 0
112 20250324 171800 63195702 907 907 907 907 0
113 20250324 171700 63195702 907 907 907 907 0
114 20250324 171600 63195702 907 907 907 907 0
115 20250324 171500 63195702 907 907 907 907 0
116 20250324 171400 63195702 907 907 907 907 0
117 20250324 171300 63195702 907 907 907 907 0
118 20250324 171200 63195702 907 907 907 907 0
119 20250324 171100 63195702 907 907 907 907 0
120 20250324 171000 63195702 907 907 907 907 0
121 20250324 170900 63195702 907 907 907 907 0
122 20250324 170800 63195702 907 907 907 907 1000
123 20250324 170700 63195702 907 907 907 907 0
124 20250324 170600 63195702 907 907 907 907 0
125 20250324 170500 63195702 907 907 907 907 0
126 20250324 170400 63195702 907 907 907 907 0
127 20250324 170300 63195702 907 907 907 907 0
128 20250324 170200 63195702 907 907 907 907 0
129 20250324 170100 63195702 907 907 907 907 0
130 20250324 170000 63195702 907 907 907 907 0
131 20250324 165900 63195702 907 907 907 907 0
132 20250324 165800 63195702 907 907 907 907 0
133 20250324 165700 63195702 907 907 907 907 0
134 20250324 165600 63195702 907 907 907 907 0
135 20250324 165500 63195702 907 907 907 907 0
136 20250324 165400 63195702 907 907 907 907 0
137 20250324 165300 63195702 907 907 907 907 0
138 20250324 165200 63195702 907 907 907 907 0
139 20250324 165100 63195702 907 907 907 907 0
140 20250324 165000 63195702 907 907 907 907 0
141 20250324 164900 63195702 907 907 907 907 0
142 20250324 164800 63195702 907 907 907 907 0
143 20250324 164700 63195702 907 907 907 907 0
144 20250324 164600 63195702 907 907 907 907 0
145 20250324 164500 63195702 907 907 907 907 0
146 20250324 164400 63195702 907 907 907 907 0
147 20250324 164300 63195702 907 907 907 907 0
148 20250324 164200 63195702 907 907 907 907 0
149 20250324 164100 63195702 907 907 907 907 0
150 20250324 164000 63195702 907 907 907 907 0
151 20250324 163900 63195702 907 907 907 907 0
152 20250324 163800 63195702 907 907 907 907 1000
153 20250324 163700 63195702 907 907 907 907 0
154 20250324 163600 63195702 907 907 907 907 0
155 20250324 163500 63195702 907 907 907 907 0
156 20250324 163400 63195702 907 907 907 907 0
157 20250324 163300 63195702 907 907 907 907 0
158 20250324 163200 63195702 907 907 907 907 0
159 20250324 163100 63195702 907 907 907 907 0
160 20250324 163000 63195702 907 907 907 907 0
161 20250324 162900 63195702 907 907 907 907 0
162 20250324 162800 63195702 907 907 907 907 0
163 20250324 162700 63195702 907 907 907 907 0
164 20250324 162600 63195702 907 907 907 907 0
165 20250324 162500 63195702 907 907 907 907 0
166 20250324 162400 63195702 907 907 907 907 0
167 20250324 162300 63195702 907 907 907 907 0
168 20250324 162200 63195702 907 907 907 907 0
169 20250324 162100 63195702 907 907 907 907 0
170 20250324 162000 63195702 907 907 907 907 0
171 20250324 161900 63195702 907 907 907 907 0
172 20250324 161800 63195702 907 907 907 907 0
173 20250324 161700 63195702 907 907 907 907 0
174 20250324 161600 63195702 907 907 907 907 0
175 20250324 161500 63195702 907 907 907 907 0
176 20250324 161400 63195702 907 907 907 907 0
177 20250324 161300 63195702 907 907 907 907 0
178 20250324 161200 63195702 907 907 907 907 0
179 20250324 161100 63195702 907 907 907 907 0
180 20250324 161000 63195702 907 907 907 907 0
181 20250324 160900 63195702 907 907 907 907 0
182 20250324 160800 63195702 907 907 907 907 1000
183 20250324 160700 63195702 907 907 907 907 0
184 20250324 160600 63195702 907 907 907 907 0
185 20250324 160500 63195702 907 907 907 907 0
186 20250324 160400 63195702 907 907 907 907 0
187 20250324 160300 63195702 907 907 907 907 0
188 20250324 160200 63195702 907 907 907 907 0
189 20250324 160100 63195702 907 907 907 907 0
190 20250324 160000 63195702 907 907 907 907 0
191 20250324 155900 63195702 907 907 907 907 0
192 20250324 155800 63195702 907 907 907 907 0
193 20250324 155700 63195702 907 907 907 907 0
194 20250324 155600 63195702 907 907 907 907 0
195 20250324 155500 63195702 907 907 907 907 0
196 20250324 155400 63195702 907 907 907 907 0
197 20250324 155300 63195702 907 907 907 907 0
198 20250324 155200 63195702 907 907 907 907 0
199 20250324 155100 63195702 907 907 907 907 0
200 20250324 155000 63195702 907 907 907 907 0
201 20250324 154900 63195702 907 907 907 907 0
202 20250324 154800 63195702 907 907 907 907 0
203 20250324 154700 63195702 907 907 907 907 0
204 20250324 154600 63195702 907 907 907 907 0
205 20250324 154500 63195702 907 907 907 907 0
206 20250324 154400 63195702 907 907 907 907 0
207 20250324 154300 63195702 907 907 907 907 0
208 20250324 154200 63195702 907 907 907 907 0
209 20250324 154100 63195702 907 907 907 907 0
210 20250324 154000 63195702 907 907 907 907 0
211 20250324 153900 63195702 907 907 907 907 0
212 20250324 153800 63195702 907 907 907 907 1000
213 20250324 153700 63195702 907 907 907 907 0
214 20250324 153600 63195702 907 907 907 907 0
215 20250324 153500 63195702 907 907 907 907 0
216 20250324 153400 63195702 907 907 907 907 0
217 20250324 153300 63195702 907 907 907 907 0
218 20250324 153200 63195702 907 907 907 907 0
219 20250324 153100 63195702 907 907 907 907 0
220 20250324 153000 63195702 907 907 907 907 1000
221 20250324 152900 62288702 906 906 906 906 0
222 20250324 152800 62288702 906 906 906 906 0
223 20250324 152700 62288702 906 906 906 906 0
224 20250324 152600 62288702 906 906 906 906 0
225 20250324 152500 62288702 906 906 906 906 0
226 20250324 152400 62288702 906 906 906 906 0
227 20250324 152300 62288702 906 906 906 906 0
228 20250324 152200 62288702 906 906 906 906 0
229 20250324 152100 62288702 906 906 906 906 0
230 20250324 152000 62288702 906 906 906 906 0
231 20250324 151900 62288702 906 906 906 906 0
232 20250324 151800 62288702 906 906 906 906 0
233 20250324 151700 62288702 906 906 906 906 0
234 20250324 151600 62288702 906 906 906 906 0
235 20250324 151500 62288702 906 906 906 906 1
236 20250324 151400 62287796 906 906 906 906 0
237 20250324 151300 62287796 906 906 906 906 1
238 20250324 151200 62286890 906 906 906 906 282
239 20250324 151100 62031398 907 907 907 907 0
240 20250324 151000 62031398 907 907 907 907 0
241 20250324 150900 62031398 907 907 907 907 0
242 20250324 150800 62031398 907 907 907 907 41
243 20250324 150700 61994211 907 907 907 907 0
244 20250324 150600 61994211 907 907 907 907 0
245 20250324 150500 61994211 907 907 907 907 0
246 20250324 150400 61994211 907 907 907 907 0
247 20250324 150300 61994211 907 907 907 907 0
248 20250324 150200 61994211 907 907 907 907 0
249 20250324 150100 61994211 907 907 907 907 0
250 20250324 150000 61994211 907 907 907 907 48
251 20250324 145900 61950675 907 907 907 907 730
252 20250324 145800 61288565 908 908 908 908 480
253 20250324 145700 60852725 909 909 909 909 0
254 20250324 145600 60852725 909 909 909 909 0
255 20250324 145500 60852725 909 909 909 909 1
256 20250324 145400 60851816 908 908 908 908 0
257 20250324 145300 60851816 908 908 908 908 0
258 20250324 145200 60851816 908 908 908 908 0
259 20250324 145100 60851816 908 908 908 908 0
260 20250324 145000 60851816 908 908 908 908 800
261 20250324 144900 60125416 908 908 908 908 0
262 20250324 144800 60125416 908 908 908 908 0
263 20250324 144700 60125416 908 908 908 908 0
264 20250324 144600 60125416 908 908 908 908 0
265 20250324 144500 60125416 908 908 908 908 0
266 20250324 144400 60125416 908 908 908 908 0
267 20250324 144300 60125416 908 908 908 908 0
268 20250324 144200 60125416 908 908 908 908 1198
269 20250324 144100 59037632 909 909 909 909 0
270 20250324 144000 59037632 909 909 909 909 0
271 20250324 143900 59037632 909 909 909 909 0
272 20250324 143800 59037632 909 909 909 909 0
273 20250324 143700 59037632 909 909 909 909 0
274 20250324 143600 59037632 909 909 909 909 0
275 20250324 143500 59037632 909 909 909 909 0
276 20250324 143400 59037632 909 909 909 909 0
277 20250324 143300 59037632 909 909 909 909 0
278 20250324 143200 59037632 909 909 909 909 0
279 20250324 143100 59037632 909 909 909 909 1
280 20250324 143000 59036723 909 909 909 909 4
281 20250324 142900 59033087 909 909 909 909 0
282 20250324 142800 59033087 909 909 909 909 0
283 20250324 142700 59033087 909 909 909 909 0
284 20250324 142600 59033087 909 909 909 909 0
285 20250324 142500 59033087 909 909 909 909 0
286 20250324 142400 59033087 909 909 909 909 0
287 20250324 142300 59033087 909 909 909 909 0
288 20250324 142200 59033087 909 909 909 909 1240
289 20250324 142100 57905927 909 909 909 909 200
290 20250324 142000 57724127 909 909 909 909 1
291 20250324 141900 57723218 908 908 908 908 1000
292 20250324 141800 56815218 909 909 909 909 0
293 20250324 141700 56815218 909 909 909 909 0
294 20250324 141600 56815218 909 909 909 909 0
295 20250324 141500 56815218 909 909 909 909 0
296 20250324 141400 56815218 909 908 909 908 316
297 20250324 141300 56528274 910 910 910 910 0
298 20250324 141200 56528274 910 910 910 910 0
299 20250324 141100 56528274 910 910 910 910 0
300 20250324 141000 56528274 910 910 910 910 1
301 20250324 140900 56527364 909 909 909 909 120
302 20250324 140800 56418284 909 908 909 908 1339
303 20250324 140700 55202468 908 908 908 908 0
304 20250324 140600 55202468 908 908 908 908 0
305 20250324 140500 55202468 908 908 908 908 0
306 20250324 140400 55202468 908 908 908 908 0
307 20250324 140300 55202468 908 908 908 908 0
308 20250324 140200 55202468 908 908 908 908 0
309 20250324 140100 55202468 908 908 908 908 0
310 20250324 140000 55202468 908 908 908 908 0
311 20250324 135900 55202468 908 908 908 908 0
312 20250324 135800 55202468 908 908 908 908 0
313 20250324 135700 55202468 908 908 908 908 0
314 20250324 135600 55202468 908 908 908 908 0
315 20250324 135500 55202468 908 908 908 908 0
316 20250324 135400 55202468 908 908 908 908 0
317 20250324 135300 55202468 908 908 908 908 0
318 20250324 135200 55202468 908 908 908 908 0
319 20250324 135100 55202468 908 908 908 908 0
320 20250324 135000 55202468 908 908 908 908 0
321 20250324 134900 55202468 908 908 908 908 10
322 20250324 134800 55193388 907 907 907 907 282
323 20250324 134700 54937614 908 909 909 908 718
324 20250324 134600 54285579 909 909 909 909 0
325 20250324 134500 54285579 909 909 909 909 0
326 20250324 134400 54285579 909 909 909 909 14
327 20250324 134300 54272853 910 910 910 910 0
328 20250324 134200 54272853 910 910 910 910 0
329 20250324 134100 54272853 910 910 910 910 0
330 20250324 134000 54272853 910 910 910 910 0
331 20250324 133900 54272853 910 910 910 910 0
332 20250324 133800 54272853 910 910 910 910 0
333 20250324 133700 54272853 910 910 910 910 0
334 20250324 133600 54272853 910 910 910 910 0
335 20250324 133500 54272853 910 910 910 910 0
336 20250324 133400 54272853 910 910 910 910 0
337 20250324 133300 54272853 910 910 910 910 0
338 20250324 133200 54272853 910 910 910 910 1
339 20250324 133100 54271943 909 909 909 909 0
340 20250324 133000 54271943 909 909 909 909 0
341 20250324 132900 54271943 909 909 909 909 1
342 20250324 132800 54271034 910 910 910 910 0
343 20250324 132700 54271034 910 910 910 910 0
344 20250324 132600 54271034 910 910 910 910 0
345 20250324 132500 54271034 910 910 910 910 0
346 20250324 132400 54271034 910 910 910 910 0
347 20250324 132300 54271034 910 910 910 910 0
348 20250324 132200 54271034 910 910 910 910 0
349 20250324 132100 54271034 910 910 910 910 0
350 20250324 132000 54271034 910 910 910 910 0
351 20250324 131900 54271034 910 910 910 910 0
352 20250324 131800 54271034 910 910 910 910 0
353 20250324 131700 54271034 910 910 910 910 0
354 20250324 131600 54271034 910 910 910 910 0
355 20250324 131500 54271034 910 910 910 910 0
356 20250324 131400 54271034 910 910 910 910 0
357 20250324 131300 54271034 910 910 910 910 0
358 20250324 131200 54271034 910 910 910 910 0
359 20250324 131100 54271034 910 910 910 910 1
360 20250324 131000 54270124 909 909 909 909 0
361 20250324 130900 54270124 909 909 909 909 0
362 20250324 130800 54270124 909 909 909 909 0
363 20250324 130700 54270124 909 909 909 909 0
364 20250324 130600 54270124 909 909 909 909 0
365 20250324 130500 54270124 909 909 909 909 0
366 20250324 130400 54270124 909 909 909 909 0
367 20250324 130300 54270124 909 909 909 909 0
368 20250324 130200 54270124 909 909 909 909 74
369 20250324 130100 54202858 909 909 909 909 0
370 20250324 130000 54202858 909 909 909 909 0
371 20250324 125900 54202858 909 909 909 909 0
372 20250324 125800 54202858 909 909 909 909 0
373 20250324 125700 54202858 909 909 909 909 0
374 20250324 125600 54202858 909 909 909 909 0
375 20250324 125500 54202858 909 909 909 909 0
376 20250324 125400 54202858 909 909 909 909 0
377 20250324 125300 54202858 909 910 910 909 682
378 20250324 125200 53582370 911 911 911 911 0
379 20250324 125100 53582370 911 911 911 911 0
380 20250324 125000 53582370 911 911 911 911 0
381 20250324 124900 53582370 911 911 911 911 0
382 20250324 124800 53582370 911 911 911 911 0
383 20250324 124700 53582370 911 911 911 911 0
384 20250324 124600 53582370 911 911 911 911 1
385 20250324 124500 53581459 911 911 911 911 0
386 20250324 124400 53581459 911 911 911 911 0
387 20250324 124300 53581459 911 911 911 911 0
388 20250324 124200 53581459 911 911 911 911 0
389 20250324 124100 53581459 911 911 911 911 1
390 20250324 124000 53580548 910 911 911 910 268
391 20250324 123900 53336533 911 911 911 911 0
392 20250324 123800 53336533 911 911 911 911 0
393 20250324 123700 53336533 911 911 911 911 0
394 20250324 123600 53336533 911 911 911 911 0
395 20250324 123500 53336533 911 911 911 911 0
396 20250324 123400 53336533 911 911 911 911 0
397 20250324 123300 53336533 911 911 911 911 0
398 20250324 123200 53336533 911 911 911 911 0
399 20250324 123100 53336533 911 911 911 911 0
400 20250324 123000 53336533 911 911 911 911 0
401 20250324 122900 53336533 911 911 911 911 0
402 20250324 122800 53336533 911 911 911 911 39
403 20250324 122700 53301004 911 911 911 911 0
404 20250324 122600 53301004 911 911 911 911 0
405 20250324 122500 53301004 911 911 911 911 0
406 20250324 122400 53301004 911 911 911 911 0
407 20250324 122300 53301004 911 911 911 911 0
408 20250324 122200 53301004 911 911 911 911 0
409 20250324 122100 53301004 911 911 911 911 0
410 20250324 122000 53301004 911 911 911 911 0
411 20250324 121900 53301004 911 911 911 911 0
412 20250324 121800 53301004 911 911 911 911 0
413 20250324 121700 53301004 911 911 911 911 0
414 20250324 121600 53301004 911 911 911 911 0
415 20250324 121500 53301004 911 911 911 911 0
416 20250324 121400 53301004 911 911 911 911 0
417 20250324 121300 53301004 911 911 911 911 1
418 20250324 121200 53300093 910 910 910 910 0
419 20250324 121100 53300093 910 910 910 910 100
420 20250324 121000 53209093 911 911 911 911 0
421 20250324 120900 53209093 911 911 911 911 0
422 20250324 120800 53209093 911 911 911 911 0
423 20250324 120700 53209093 911 911 911 911 0
424 20250324 120600 53209093 911 911 911 911 0
425 20250324 120500 53209093 911 911 911 911 0
426 20250324 120400 53209093 911 910 911 910 49
427 20250324 120300 53164502 910 910 910 910 1002
428 20250324 120200 52252682 910 910 910 910 0
429 20250324 120100 52252682 910 910 910 910 0
430 20250324 120000 52252682 910 910 910 910 0
431 20250324 115900 52252682 910 910 910 910 0
432 20250324 115800 52252682 910 910 910 910 0
433 20250324 115700 52252682 910 910 910 910 0
434 20250324 115600 52252682 910 910 910 910 0
435 20250324 115500 52252682 910 910 910 910 0
436 20250324 115400 52252682 910 910 910 910 0
437 20250324 115300 52252682 910 910 910 910 0
438 20250324 115200 52252682 910 910 910 910 0
439 20250324 115100 52252682 910 910 910 910 0
440 20250324 115000 52252682 910 910 910 910 0
441 20250324 114900 52252682 910 910 910 910 0
442 20250324 114800 52252682 910 910 910 910 0
443 20250324 114700 52252682 910 910 910 910 0
444 20250324 114600 52252682 910 910 910 910 0
445 20250324 114500 52252682 910 910 910 910 0
446 20250324 114400 52252682 910 910 910 910 0
447 20250324 114300 52252682 910 910 910 910 0
448 20250324 114200 52252682 910 910 910 910 0
449 20250324 114100 52252682 910 910 910 910 0
450 20250324 114000 52252682 910 910 910 910 0
451 20250324 113900 52252682 910 910 910 910 0
452 20250324 113800 52252682 910 910 910 910 0
453 20250324 113700 52252682 910 910 910 910 0
454 20250324 113600 52252682 910 910 910 910 1
455 20250324 113500 52251772 910 910 910 910 0
456 20250324 113400 52251772 910 910 910 910 0
457 20250324 113300 52251772 910 910 910 910 0
458 20250324 113200 52251772 910 910 910 910 0
459 20250324 113100 52251772 910 910 910 910 0
460 20250324 113000 52251772 910 909 910 909 500
461 20250324 112900 51797271 909 909 909 909 0
462 20250324 112800 51797271 909 909 909 909 1
463 20250324 112700 51796362 908 908 908 908 0
464 20250324 112600 51796362 908 908 908 908 0
465 20250324 112500 51796362 908 908 908 908 0
466 20250324 112400 51796362 908 908 908 908 0
467 20250324 112300 51796362 908 908 908 908 0
468 20250324 112200 51796362 908 908 908 908 0
469 20250324 112100 51796362 908 908 908 908 0
470 20250324 112000 51796362 908 908 908 908 0
471 20250324 111900 51796362 908 908 908 908 0
472 20250324 111800 51796362 908 909 909 908 1001
473 20250324 111700 50887453 908 908 908 908 0
474 20250324 111600 50887453 908 908 908 908 0
475 20250324 111500 50887453 908 908 908 908 0
476 20250324 111400 50887453 908 908 908 908 0
477 20250324 111300 50887453 908 908 908 908 0
478 20250324 111200 50887453 908 908 908 908 0
479 20250324 111100 50887453 908 908 908 908 0
480 20250324 111000 50887453 908 908 908 908 0
481 20250324 110900 50887453 908 908 908 908 53
482 20250324 110800 50839329 908 908 908 908 1188
483 20250324 110700 49760625 908 908 908 908 1
484 20250324 110600 49759717 909 909 909 909 0
485 20250324 110500 49759717 909 909 909 909 2
486 20250324 110400 49757899 909 909 909 909 0
487 20250324 110300 49757899 909 909 909 909 0
488 20250324 110200 49757899 909 909 909 909 946
489 20250324 110100 48897985 910 910 910 910 0
490 20250324 110000 48897985 910 910 910 910 0
491 20250324 105900 48897985 910 910 910 910 0
492 20250324 105800 48897985 910 910 910 910 1
493 20250324 105700 48897075 909 909 909 909 45
494 20250324 105600 48856170 911 911 911 911 0
495 20250324 105500 48856170 911 911 911 911 0
496 20250324 105400 48856170 911 911 911 911 0
497 20250324 105300 48856170 911 911 911 911 0
498 20250324 105200 48856170 911 911 911 911 0
499 20250324 105100 48856170 911 911 911 911 0
500 20250324 105000 48856170 911 911 911 911 0
501 20250324 104900 48856170 911 911 911 911 0
502 20250324 104800 48856170 911 911 911 911 0
503 20250324 104700 48856170 911 911 911 911 0
504 20250324 104600 48856170 911 911 911 911 0
505 20250324 104500 48856170 911 911 911 911 0
506 20250324 104400 48856170 911 911 911 911 0
507 20250324 104300 48856170 911 911 911 911 0
508 20250324 104200 48856170 911 911 911 911 0
509 20250324 104100 48856170 911 911 911 911 0
510 20250324 104000 48856170 911 911 911 911 0
511 20250324 103900 48856170 911 911 911 911 0
512 20250324 103800 48856170 911 911 911 911 0
513 20250324 103700 48856170 911 911 911 911 0
514 20250324 103600 48856170 911 911 911 911 0
515 20250324 103500 48856170 911 911 911 911 1
516 20250324 103400 48855259 910 911 911 910 216
517 20250324 103300 48658698 910 908 910 908 2371
518 20250324 103200 46505822 908 908 908 908 0
519 20250324 103100 46505822 908 908 908 908 0
520 20250324 103000 46505822 908 908 908 908 0
521 20250324 102900 46505822 908 908 908 908 0
522 20250324 102800 46505822 908 908 908 908 0
523 20250324 102700 46505822 908 908 908 908 0
524 20250324 102600 46505822 908 908 908 908 0
525 20250324 102500 46505822 908 908 908 908 0
526 20250324 102400 46505822 908 908 908 908 0
527 20250324 102300 46505822 908 908 908 908 0
528 20250324 102200 46505822 908 908 908 908 154
529 20250324 102100 46365990 908 908 908 908 0
530 20250324 102000 46365990 908 908 908 908 0
531 20250324 101900 46365990 908 908 908 908 0
532 20250324 101800 46365990 908 908 908 908 0
533 20250324 101700 46365990 908 908 908 908 0
534 20250324 101600 46365990 908 908 908 908 0
535 20250324 101500 46365990 908 908 908 908 0
536 20250324 101400 46365990 908 908 908 908 0
537 20250324 101300 46365990 908 908 908 908 1
538 20250324 101200 46365082 908 908 908 908 0
539 20250324 101100 46365082 908 908 908 908 1
540 20250324 101000 46364174 908 908 908 908 0
541 20250324 100900 46364174 908 908 908 908 0
542 20250324 100800 46364174 908 908 908 908 0
543 20250324 100700 46364174 908 908 908 908 0
544 20250324 100600 46364174 908 908 908 908 0
545 20250324 100500 46364174 908 908 908 908 0
546 20250324 100400 46364174 908 908 908 908 0
547 20250324 100300 46364174 908 908 908 908 0
548 20250324 100200 46364174 908 908 908 908 0
549 20250324 100100 46364174 908 908 908 908 0
550 20250324 100000 46364174 908 908 908 908 0
551 20250324 095900 46364174 908 908 908 908 0
552 20250324 095800 46364174 908 908 908 908 0
553 20250324 095700 46364174 908 908 908 908 50
554 20250324 095600 46318774 908 908 908 908 0
555 20250324 095500 46318774 908 908 908 908 0
556 20250324 095400 46318774 908 908 908 908 0
557 20250324 095300 46318774 908 908 908 908 0
558 20250324 095200 46318774 908 908 908 908 0
559 20250324 095100 46318774 908 908 908 908 12
560 20250324 095000 46307878 907 908 908 907 2
561 20250324 094900 46306063 908 908 908 908 0
562 20250324 094800 46306063 908 908 908 908 0
563 20250324 094700 46306063 908 907 908 907 1468
564 20250324 094600 44974436 907 907 907 907 1
565 20250324 094500 44973529 906 906 906 906 0
566 20250324 094400 44973529 906 906 906 906 0
567 20250324 094300 44973529 906 906 906 906 0
568 20250324 094200 44973529 906 906 906 906 0
569 20250324 094100 44973529 906 906 906 905 923
570 20250324 094000 44137363 904 904 904 904 50
571 20250324 093900 44092163 904 904 904 904 30
572 20250324 093800 44065043 907 907 907 904 7540
573 20250324 093700 37226511 908 908 908 908 0
574 20250324 093600 37226511 908 908 908 908 0
575 20250324 093500 37226511 908 908 908 908 1
576 20250324 093400 37225603 907 907 907 907 26
577 20250324 093300 37202021 908 908 908 908 0
578 20250324 093200 37202021 908 908 908 908 60
579 20250324 093100 37147541 908 908 908 908 0
580 20250324 093000 37147541 908 908 908 908 5
581 20250324 092900 37143001 908 908 908 908 600
582 20250324 092800 36598201 907 907 907 907 883
583 20250324 092700 35797320 908 908 908 908 0
584 20250324 092600 35797320 908 908 908 908 1
585 20250324 092500 35796412 907 907 907 907 0
586 20250324 092400 35796412 907 908 908 907 749
587 20250324 092300 35116416 908 908 908 908 1
588 20250324 092200 35115508 910 910 910 910 1
589 20250324 092100 35114598 909 909 909 909 0
590 20250324 092000 35114598 909 909 909 909 600
591 20250324 091900 34569198 909 909 909 909 51
592 20250324 091800 34522839 909 909 909 909 0
593 20250324 091700 34522839 909 909 909 909 0
594 20250324 091600 34522839 909 909 909 909 8
595 20250324 091500 34515567 909 909 909 909 0
596 20250324 091400 34515567 909 909 909 909 1
597 20250324 091300 34514658 907 909 909 907 2690
598 20250324 091200 32073326 908 908 909 908 1401
599 20250324 091100 30801217 909 909 909 909 2
600 20250324 091000 30799399 911 911 911 911 112
601 20250324 090900 30697367 911 911 911 911 288
602 20250324 090800 30434999 911 912 912 911 1190
603 20250324 090700 29350832 923 907 923 907 5900
604 20250324 090600 23951433 908 914 914 908 6631
605 20250324 090500 17911630 917 913 917 913 11
606 20250324 090400 17901583 912 917 917 912 3626
607 20250324 090300 14593186 915 924 924 915 4203
608 20250324 090200 10731797 915 925 925 915 650
609 20250324 090100 10136547 930 914 930 914 70
610 20250324 090000 10072407 914 934 939 914 10785

609
022220/min/candle-20250325.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250325,190700,34635635,906,906,906,906,869
20250325,190600,34635635,906,906,906,906,0
20250325,190500,34635635,906,906,906,906,0
20250325,190400,34635635,906,906,906,906,0
20250325,190300,34635635,906,906,906,906,0
20250325,190200,34635635,906,906,906,906,0
20250325,190100,34635635,906,906,906,906,0
20250325,190000,34635635,906,906,906,906,0
20250325,185900,34635635,906,906,906,906,0
20250325,185800,34635635,906,906,906,906,0
20250325,185700,34635635,906,906,906,906,0
20250325,185600,34635635,906,906,906,906,0
20250325,185500,34635635,906,906,906,906,0
20250325,185400,34635635,906,906,906,906,0
20250325,185300,34635635,906,906,906,906,0
20250325,185200,34635635,906,906,906,906,0
20250325,185100,34635635,906,906,906,906,0
20250325,185000,34635635,906,906,906,906,0
20250325,184900,34635635,906,906,906,906,0
20250325,184800,34635635,906,906,906,906,0
20250325,184700,34635635,906,906,906,906,0
20250325,184600,34635635,906,906,906,906,0
20250325,184500,34635635,906,906,906,906,0
20250325,184400,34635635,906,906,906,906,0
20250325,184300,34635635,906,906,906,906,0
20250325,184200,34635635,906,906,906,906,0
20250325,184100,34635635,906,906,906,906,0
20250325,184000,34635635,906,906,906,906,0
20250325,183900,34635635,906,906,906,906,0
20250325,183800,34635635,906,906,906,906,0
20250325,183700,34635635,906,906,906,906,869
20250325,183600,34635635,906,906,906,906,0
20250325,183500,34635635,906,906,906,906,0
20250325,183400,34635635,906,906,906,906,0
20250325,183300,34635635,906,906,906,906,0
20250325,183200,34635635,906,906,906,906,0
20250325,183100,34635635,906,906,906,906,0
20250325,183000,34635635,906,906,906,906,0
20250325,182900,34635635,906,906,906,906,0
20250325,182800,34635635,906,906,906,906,0
20250325,182700,34635635,906,906,906,906,0
20250325,182600,34635635,906,906,906,906,0
20250325,182500,34635635,906,906,906,906,0
20250325,182400,34635635,906,906,906,906,0
20250325,182300,34635635,906,906,906,906,0
20250325,182200,34635635,906,906,906,906,0
20250325,182100,34635635,906,906,906,906,0
20250325,182000,34635635,906,906,906,906,0
20250325,181900,34635635,906,906,906,906,0
20250325,181800,34635635,906,906,906,906,0
20250325,181700,34635635,906,906,906,906,0
20250325,181600,34635635,906,906,906,906,0
20250325,181500,34635635,906,906,906,906,0
20250325,181400,34635635,906,906,906,906,0
20250325,181300,34635635,906,906,906,906,0
20250325,181200,34635635,906,906,906,906,0
20250325,181100,34635635,906,906,906,906,0
20250325,181000,34635635,906,906,906,906,0
20250325,180900,34635635,906,906,906,906,0
20250325,180800,34635635,906,906,906,906,0
20250325,180700,34635635,906,906,906,906,869
20250325,180600,34635635,906,906,906,906,0
20250325,180500,34635635,906,906,906,906,0
20250325,180400,34635635,906,906,906,906,0
20250325,180300,34635635,906,906,906,906,0
20250325,180200,34635635,906,906,906,906,0
20250325,180100,34635635,906,906,906,906,0
20250325,180000,34635635,906,906,906,906,0
20250325,175900,34635635,906,906,906,906,0
20250325,175800,34635635,906,906,906,906,0
20250325,175700,34635635,906,906,906,906,0
20250325,175600,34635635,906,906,906,906,0
20250325,175500,34635635,906,906,906,906,0
20250325,175400,34635635,906,906,906,906,0
20250325,175300,34635635,906,906,906,906,0
20250325,175200,34635635,906,906,906,906,0
20250325,175100,34635635,906,906,906,906,0
20250325,175000,34635635,906,906,906,906,0
20250325,174900,34635635,906,906,906,906,0
20250325,174800,34635635,906,906,906,906,0
20250325,174700,34635635,906,906,906,906,0
20250325,174600,34635635,906,906,906,906,0
20250325,174500,34635635,906,906,906,906,0
20250325,174400,34635635,906,906,906,906,0
20250325,174300,34635635,906,906,906,906,0
20250325,174200,34635635,906,906,906,906,0
20250325,174100,34635635,906,906,906,906,0
20250325,174000,34635635,906,906,906,906,0
20250325,173900,34635635,906,906,906,906,0
20250325,173800,34635635,906,906,906,906,0
20250325,173700,34635635,906,906,906,906,869
20250325,173600,34635635,906,906,906,906,0
20250325,173500,34635635,906,906,906,906,0
20250325,173400,34635635,906,906,906,906,0
20250325,173300,34635635,906,906,906,906,0
20250325,173200,34635635,906,906,906,906,0
20250325,173100,34635635,906,906,906,906,0
20250325,173000,34635635,906,906,906,906,0
20250325,172900,34635635,906,906,906,906,0
20250325,172800,34635635,906,906,906,906,0
20250325,172700,34635635,906,906,906,906,0
20250325,172600,34635635,906,906,906,906,0
20250325,172500,34635635,906,906,906,906,0
20250325,172400,34635635,906,906,906,906,0
20250325,172300,34635635,906,906,906,906,0
20250325,172200,34635635,906,906,906,906,0
20250325,172100,34635635,906,906,906,906,0
20250325,172000,34635635,906,906,906,906,0
20250325,171900,34635635,906,906,906,906,0
20250325,171800,34635635,906,906,906,906,0
20250325,171700,34635635,906,906,906,906,0
20250325,171600,34635635,906,906,906,906,0
20250325,171500,34635635,906,906,906,906,0
20250325,171400,34635635,906,906,906,906,0
20250325,171300,34635635,906,906,906,906,0
20250325,171200,34635635,906,906,906,906,0
20250325,171100,34635635,906,906,906,906,0
20250325,171000,34635635,906,906,906,906,0
20250325,170900,34635635,906,906,906,906,0
20250325,170800,34635635,906,906,906,906,0
20250325,170700,34635635,906,906,906,906,869
20250325,170600,34635635,906,906,906,906,0
20250325,170500,34635635,906,906,906,906,0
20250325,170400,34635635,906,906,906,906,0
20250325,170300,34635635,906,906,906,906,0
20250325,170200,34635635,906,906,906,906,0
20250325,170100,34635635,906,906,906,906,0
20250325,170000,34635635,906,906,906,906,0
20250325,165900,34635635,906,906,906,906,0
20250325,165800,34635635,906,906,906,906,0
20250325,165700,34635635,906,906,906,906,0
20250325,165600,34635635,906,906,906,906,0
20250325,165500,34635635,906,906,906,906,0
20250325,165400,34635635,906,906,906,906,0
20250325,165300,34635635,906,906,906,906,0
20250325,165200,34635635,906,906,906,906,0
20250325,165100,34635635,906,906,906,906,0
20250325,165000,34635635,906,906,906,906,0
20250325,164900,34635635,906,906,906,906,0
20250325,164800,34635635,906,906,906,906,0
20250325,164700,34635635,906,906,906,906,0
20250325,164600,34635635,906,906,906,906,0
20250325,164500,34635635,906,906,906,906,0
20250325,164400,34635635,906,906,906,906,0
20250325,164300,34635635,906,906,906,906,0
20250325,164200,34635635,906,906,906,906,0
20250325,164100,34635635,906,906,906,906,0
20250325,164000,34635635,906,906,906,906,0
20250325,163900,34635635,906,906,906,906,0
20250325,163800,34635635,906,906,906,906,0
20250325,163700,34635635,906,906,906,906,869
20250325,163600,34635635,906,906,906,906,0
20250325,163500,34635635,906,906,906,906,0
20250325,163400,34635635,906,906,906,906,0
20250325,163300,34635635,906,906,906,906,0
20250325,163200,34635635,906,906,906,906,0
20250325,163100,34635635,906,906,906,906,0
20250325,163000,34635635,906,906,906,906,0
20250325,162900,34635635,906,906,906,906,0
20250325,162800,34635635,906,906,906,906,0
20250325,162700,34635635,906,906,906,906,0
20250325,162600,34635635,906,906,906,906,0
20250325,162500,34635635,906,906,906,906,0
20250325,162400,34635635,906,906,906,906,0
20250325,162300,34635635,906,906,906,906,0
20250325,162200,34635635,906,906,906,906,0
20250325,162100,34635635,906,906,906,906,0
20250325,162000,34635635,906,906,906,906,0
20250325,161900,34635635,906,906,906,906,0
20250325,161800,34635635,906,906,906,906,0
20250325,161700,34635635,906,906,906,906,0
20250325,161600,34635635,906,906,906,906,0
20250325,161500,34635635,906,906,906,906,0
20250325,161400,34635635,906,906,906,906,0
20250325,161300,34635635,906,906,906,906,0
20250325,161200,34635635,906,906,906,906,0
20250325,161100,34635635,906,906,906,906,0
20250325,161000,34635635,906,906,906,906,0
20250325,160900,34635635,906,906,906,906,0
20250325,160800,34635635,906,906,906,906,0
20250325,160700,34635635,906,906,906,906,869
20250325,160600,34635635,906,906,906,906,0
20250325,160500,34635635,906,906,906,906,0
20250325,160400,34635635,906,906,906,906,0
20250325,160300,34635635,906,906,906,906,0
20250325,160200,34635635,906,906,906,906,0
20250325,160100,34635635,906,906,906,906,0
20250325,160000,34635635,906,906,906,906,0
20250325,155900,34635635,906,906,906,906,0
20250325,155800,34635635,906,906,906,906,0
20250325,155700,34635635,906,906,906,906,0
20250325,155600,34635635,906,906,906,906,0
20250325,155500,34635635,906,906,906,906,0
20250325,155400,34635635,906,906,906,906,0
20250325,155300,34635635,906,906,906,906,0
20250325,155200,34635635,906,906,906,906,0
20250325,155100,34635635,906,906,906,906,0
20250325,155000,34635635,906,906,906,906,0
20250325,154900,34635635,906,906,906,906,0
20250325,154800,34635635,906,906,906,906,0
20250325,154700,34635635,906,906,906,906,0
20250325,154600,34635635,906,906,906,906,0
20250325,154500,34635635,906,906,906,906,0
20250325,154400,34635635,906,906,906,906,0
20250325,154300,34635635,906,906,906,906,0
20250325,154200,34635635,906,906,906,906,0
20250325,154100,34635635,906,906,906,906,0
20250325,154000,34635635,906,906,906,906,0
20250325,153900,34635635,906,906,906,906,0
20250325,153800,34635635,906,906,906,906,0
20250325,153700,34635635,906,906,906,906,869
20250325,153600,34635635,906,906,906,906,0
20250325,153500,34635635,906,906,906,906,0
20250325,153400,34635635,906,906,906,906,0
20250325,153300,34635635,906,906,906,906,0
20250325,153200,34635635,906,906,906,906,0
20250325,153100,34635635,906,906,906,906,0
20250325,153000,34635635,906,906,906,906,869
20250325,152900,33848321,904,904,904,904,0
20250325,152800,33848321,904,904,904,904,0
20250325,152700,33848321,904,904,904,904,0
20250325,152600,33848321,904,904,904,904,0
20250325,152500,33848321,904,904,904,904,0
20250325,152400,33848321,904,904,904,904,0
20250325,152300,33848321,904,904,904,904,0
20250325,152200,33848321,904,904,904,904,0
20250325,152100,33848321,904,904,904,904,0
20250325,152000,33848321,904,904,904,904,0
20250325,151900,33848321,904,904,904,904,2
20250325,151800,33846513,904,904,904,904,0
20250325,151700,33846513,904,904,904,904,0
20250325,151600,33846513,904,904,904,904,61
20250325,151500,33791369,904,903,904,903,2618
20250325,151400,31427303,903,903,903,902,51
20250325,151300,31381276,903,903,903,903,0
20250325,151200,31381276,903,903,903,903,0
20250325,151100,31381276,903,903,903,903,0
20250325,151000,31381276,903,903,903,903,19
20250325,150900,31364119,903,903,903,903,0
20250325,150800,31364119,903,903,903,903,0
20250325,150700,31364119,903,903,903,903,13
20250325,150600,31352380,903,902,903,902,3083
20250325,150500,28571501,902,902,902,902,0
20250325,150400,28571501,902,902,902,902,0
20250325,150300,28571501,902,902,902,902,1
20250325,150200,28570599,901,901,901,901,379
20250325,150100,28229120,903,903,903,903,0
20250325,150000,28229120,903,903,903,903,0
20250325,145900,28229120,903,903,903,903,0
20250325,145800,28229120,903,903,903,903,0
20250325,145700,28229120,903,903,903,903,1
20250325,145600,28228217,901,901,901,901,1243
20250325,145500,27108274,903,903,903,903,3
20250325,145400,27105565,903,903,903,903,0
20250325,145300,27105565,903,903,903,903,0
20250325,145200,27105565,903,903,903,903,0
20250325,145100,27105565,903,903,903,903,0
20250325,145000,27105565,903,903,903,903,0
20250325,144900,27105565,903,903,903,903,0
20250325,144800,27105565,903,903,903,903,0
20250325,144700,27105565,903,903,903,903,0
20250325,144600,27105565,903,903,903,903,0
20250325,144500,27105565,903,903,903,903,0
20250325,144400,27105565,903,903,903,903,0
20250325,144300,27105565,903,903,903,903,0
20250325,144200,27105565,903,903,903,903,0
20250325,144100,27105565,903,903,903,903,0
20250325,144000,27105565,903,903,903,903,0
20250325,143900,27105565,903,903,903,903,0
20250325,143800,27105565,903,903,903,903,0
20250325,143700,27105565,903,903,903,903,0
20250325,143600,27105565,903,903,903,903,0
20250325,143500,27105565,903,903,903,903,1
20250325,143400,27104662,901,901,901,901,0
20250325,143300,27104662,901,901,901,901,0
20250325,143200,27104662,901,901,901,901,0
20250325,143100,27104662,901,901,901,901,0
20250325,143000,27104662,901,902,902,901,11
20250325,142900,27094750,903,903,903,903,0
20250325,142800,27094750,903,903,903,903,0
20250325,142700,27094750,903,903,903,903,0
20250325,142600,27094750,903,903,903,903,0
20250325,142500,27094750,903,903,903,903,0
20250325,142400,27094750,903,903,903,903,0
20250325,142300,27094750,903,903,903,903,0
20250325,142200,27094750,903,903,903,903,1
20250325,142100,27093847,901,901,901,901,0
20250325,142000,27093847,901,901,901,901,1039
20250325,141900,26157708,903,903,903,903,0
20250325,141800,26157708,903,903,903,903,0
20250325,141700,26157708,903,903,903,903,0
20250325,141600,26157708,903,903,903,903,0
20250325,141500,26157708,903,903,903,903,1000
20250325,141400,25254708,901,901,901,901,46
20250325,141300,25213262,903,903,903,903,0
20250325,141200,25213262,903,903,903,903,0
20250325,141100,25213262,903,903,903,903,0
20250325,141000,25213262,903,902,903,902,2
20250325,140900,25211457,902,902,902,902,3
20250325,140800,25208751,903,903,903,903,0
20250325,140700,25208751,903,903,903,903,0
20250325,140600,25208751,903,903,903,903,0
20250325,140500,25208751,903,903,903,903,0
20250325,140400,25208751,903,903,903,903,1
20250325,140300,25207848,902,902,902,902,5
20250325,140200,25203338,902,902,902,902,7
20250325,140100,25197024,902,902,902,902,23
20250325,140000,25176278,902,902,902,902,4
20250325,135900,25172670,902,902,903,902,8
20250325,135800,25165453,902,902,902,902,3
20250325,135700,25162747,903,903,903,903,0
20250325,135600,25162747,903,903,903,903,0
20250325,135500,25162747,903,903,903,903,0
20250325,135400,25162747,903,903,903,903,1
20250325,135300,25161844,901,901,901,901,0
20250325,135200,25161844,901,901,901,901,0
20250325,135100,25161844,901,901,901,901,0
20250325,135000,25161844,901,901,901,901,0
20250325,134900,25161844,901,901,901,901,400
20250325,134800,24801444,902,902,902,902,0
20250325,134700,24801444,902,902,902,902,0
20250325,134600,24801444,902,902,902,902,97
20250325,134500,24713950,902,902,902,902,1705
20250325,134400,23176040,901,901,901,901,0
20250325,134300,23176040,901,901,901,901,0
20250325,134200,23176040,901,902,902,901,1736
20250325,134100,21610376,903,903,903,903,0
20250325,134000,21610376,903,903,903,903,1
20250325,133900,21609473,903,903,903,903,0
20250325,133800,21609473,903,903,903,903,0
20250325,133700,21609473,903,903,903,903,2
20250325,133600,21607667,902,902,902,902,0
20250325,133500,21607667,902,902,902,902,0
20250325,133400,21607667,902,902,902,902,0
20250325,133300,21607667,902,902,902,902,0
20250325,133200,21607667,902,902,902,902,0
20250325,133100,21607667,902,902,902,902,0
20250325,133000,21607667,902,902,902,902,0
20250325,132900,21607667,902,902,902,902,0
20250325,132800,21607667,902,902,902,902,0
20250325,132700,21607667,902,902,902,902,0
20250325,132600,21607667,902,902,902,902,0
20250325,132500,21607667,902,902,902,902,0
20250325,132400,21607667,902,902,902,902,0
20250325,132300,21607667,902,902,902,902,0
20250325,132200,21607667,902,902,902,902,0
20250325,132100,21607667,902,902,902,902,0
20250325,132000,21607667,902,902,902,902,0
20250325,131900,21607667,902,902,902,902,0
20250325,131800,21607667,902,902,902,902,0
20250325,131700,21607667,902,902,902,902,0
20250325,131600,21607667,902,902,902,902,100
20250325,131500,21517467,902,902,902,902,0
20250325,131400,21517467,902,902,902,902,0
20250325,131300,21517467,902,902,902,902,0
20250325,131200,21517467,902,902,902,902,0
20250325,131100,21517467,902,902,902,902,181
20250325,131000,21354205,902,902,902,902,0
20250325,130900,21354205,902,902,902,902,0
20250325,130800,21354205,902,902,902,902,0
20250325,130700,21354205,902,902,902,902,0
20250325,130600,21354205,902,902,902,902,0
20250325,130500,21354205,902,902,902,902,0
20250325,130400,21354205,902,902,902,902,0
20250325,130300,21354205,902,902,902,902,0
20250325,130200,21354205,902,902,902,902,0
20250325,130100,21354205,902,902,902,902,0
20250325,130000,21354205,902,902,902,902,0
20250325,125900,21354205,902,902,902,902,836
20250325,125800,20600133,904,904,904,904,0
20250325,125700,20600133,904,904,904,904,0
20250325,125600,20600133,904,904,904,904,0
20250325,125500,20600133,904,904,904,904,0
20250325,125400,20600133,904,904,904,904,0
20250325,125300,20600133,904,904,904,904,4
20250325,125200,20596517,904,904,904,904,4
20250325,125100,20592901,904,904,904,904,12
20250325,125000,20582053,904,904,904,903,4
20250325,124900,20578439,903,904,904,903,3
20250325,124800,20575729,902,902,902,902,0
20250325,124700,20575729,902,902,902,902,0
20250325,124600,20575729,902,902,902,902,0
20250325,124500,20575729,902,902,902,902,0
20250325,124400,20575729,902,902,902,902,0
20250325,124300,20575729,902,903,903,902,6449
20250325,124200,14756922,904,904,904,904,0
20250325,124100,14756922,904,904,904,904,0
20250325,124000,14756922,904,904,904,904,0
20250325,123900,14756922,904,904,904,904,0
20250325,123800,14756922,904,904,904,904,0
20250325,123700,14756922,904,904,904,904,0
20250325,123600,14756922,904,904,904,904,0
20250325,123500,14756922,904,904,904,904,0
20250325,123400,14756922,904,904,904,904,0
20250325,123300,14756922,904,904,904,904,0
20250325,123200,14756922,904,904,904,904,0
20250325,123100,14756922,904,904,904,904,0
20250325,123000,14756922,904,904,904,904,0
20250325,122900,14756922,904,904,904,904,0
20250325,122800,14756922,904,904,904,904,1
20250325,122700,14756018,904,904,904,904,0
20250325,122600,14756018,904,904,904,904,0
20250325,122500,14756018,904,904,904,904,0
20250325,122400,14756018,904,904,904,904,0
20250325,122300,14756018,904,904,904,904,0
20250325,122200,14756018,904,904,904,904,110
20250325,122100,14656578,904,904,904,904,0
20250325,122000,14656578,904,904,904,904,0
20250325,121900,14656578,904,904,904,904,0
20250325,121800,14656578,904,904,904,904,0
20250325,121700,14656578,904,904,904,904,0
20250325,121600,14656578,904,904,904,904,0
20250325,121500,14656578,904,904,904,904,0
20250325,121400,14656578,904,904,904,904,0
20250325,121300,14656578,904,904,904,904,0
20250325,121200,14656578,904,904,904,904,0
20250325,121100,14656578,904,904,904,904,0
20250325,121000,14656578,904,904,904,904,0
20250325,120900,14656578,904,904,904,904,0
20250325,120800,14656578,904,904,904,904,0
20250325,120700,14656578,904,904,904,904,0
20250325,120600,14656578,904,904,904,904,56
20250325,120500,14605954,903,903,903,903,89
20250325,120400,14525587,903,903,903,903,1500
20250325,120300,13171087,904,904,904,904,0
20250325,120200,13171087,904,904,904,904,0
20250325,120100,13171087,904,904,904,904,0
20250325,120000,13171087,904,904,904,904,0
20250325,115900,13171087,904,904,904,904,0
20250325,115800,13171087,904,904,904,904,0
20250325,115700,13171087,904,904,904,904,0
20250325,115600,13171087,904,904,904,904,0
20250325,115500,13171087,904,904,904,904,0
20250325,115400,13171087,904,904,904,904,0
20250325,115300,13171087,904,904,904,904,0
20250325,115200,13171087,904,904,904,904,13
20250325,115100,13159335,904,904,904,904,2000
20250325,115000,11351335,903,903,903,903,0
20250325,114900,11351335,903,903,903,903,0
20250325,114800,11351335,903,903,903,903,0
20250325,114700,11351335,903,903,903,903,0
20250325,114600,11351335,903,903,903,903,0
20250325,114500,11351335,903,903,903,903,0
20250325,114400,11351335,903,903,903,903,0
20250325,114300,11351335,903,903,903,903,0
20250325,114200,11351335,903,903,903,903,1051
20250325,114100,10402282,904,904,904,904,0
20250325,114000,10402282,904,904,904,904,0
20250325,113900,10402282,904,904,904,904,0
20250325,113800,10402282,904,904,904,904,0
20250325,113700,10402282,904,904,904,904,0
20250325,113600,10402282,904,904,904,904,0
20250325,113500,10402282,904,904,904,904,0
20250325,113400,10402282,904,904,904,904,0
20250325,113300,10402282,904,904,904,904,0
20250325,113200,10402282,904,904,904,904,0
20250325,113100,10402282,904,904,904,904,0
20250325,113000,10402282,904,904,904,904,0
20250325,112900,10402282,904,904,904,904,0
20250325,112800,10402282,904,904,904,904,1
20250325,112700,10401378,905,905,905,905,0
20250325,112600,10401378,905,905,905,905,0
20250325,112500,10401378,905,905,905,905,0
20250325,112400,10401378,905,905,905,905,0
20250325,112300,10401378,905,905,905,905,1
20250325,112200,10400473,905,905,905,905,0
20250325,112100,10400473,905,905,905,905,0
20250325,112000,10400473,905,905,905,905,0
20250325,111900,10400473,905,905,905,905,0
20250325,111800,10400473,905,905,905,905,0
20250325,111700,10400473,905,905,905,905,0
20250325,111600,10400473,905,905,905,905,0
20250325,111500,10400473,905,905,905,905,0
20250325,111400,10400473,905,905,905,905,0
20250325,111300,10400473,905,905,905,905,0
20250325,111200,10400473,905,905,905,905,1
20250325,111100,10399568,904,904,904,904,0
20250325,111000,10399568,904,904,904,904,0
20250325,110900,10399568,904,904,904,904,0
20250325,110800,10399568,904,904,904,904,0
20250325,110700,10399568,904,904,904,904,0
20250325,110600,10399568,904,904,904,904,0
20250325,110500,10399568,904,904,904,904,3
20250325,110400,10396856,903,903,903,903,0
20250325,110300,10396856,903,903,903,903,0
20250325,110200,10396856,903,903,903,903,0
20250325,110100,10396856,903,903,903,903,0
20250325,110000,10396856,903,903,903,903,0
20250325,105900,10396856,903,903,903,903,0
20250325,105800,10396856,903,903,903,903,0
20250325,105700,10396856,903,903,903,903,0
20250325,105600,10396856,903,903,903,903,0
20250325,105500,10396856,903,903,903,903,0
20250325,105400,10396856,903,903,903,903,0
20250325,105300,10396856,903,903,903,903,1158
20250325,105200,9351182,903,903,903,903,0
20250325,105100,9351182,903,903,903,903,0
20250325,105000,9351182,903,903,903,903,0
20250325,104900,9351182,903,903,903,903,0
20250325,104800,9351182,903,903,903,903,0
20250325,104700,9351182,903,903,903,903,0
20250325,104600,9351182,903,903,903,903,7
20250325,104500,9344861,903,903,903,903,0
20250325,104400,9344861,903,903,903,903,0
20250325,104300,9344861,903,903,903,903,0
20250325,104200,9344861,903,903,903,903,0
20250325,104100,9344861,903,903,903,903,0
20250325,104000,9344861,903,903,903,903,70
20250325,103900,9281651,903,903,903,903,0
20250325,103800,9281651,903,902,903,902,190
20250325,103700,9110270,902,902,902,902,1561
20250325,103600,7702248,903,903,903,903,509
20250325,103500,7242621,904,904,904,904,0
20250325,103400,7242621,904,904,904,904,0
20250325,103300,7242621,904,904,904,904,1091
20250325,103200,6256357,904,904,904,904,0
20250325,103100,6256357,904,904,904,904,0
20250325,103000,6256357,904,904,904,904,0
20250325,102900,6256357,904,904,904,904,0
20250325,102800,6256357,904,904,904,904,0
20250325,102700,6256357,904,904,904,904,0
20250325,102600,6256357,904,904,904,904,2
20250325,102500,6254549,906,906,906,906,0
20250325,102400,6254549,906,906,906,906,0
20250325,102300,6254549,906,906,906,906,0
20250325,102200,6254549,906,906,906,906,0
20250325,102100,6254549,906,906,906,906,0
20250325,102000,6254549,906,906,906,906,0
20250325,101900,6254549,906,906,906,906,0
20250325,101800,6254549,906,906,906,906,0
20250325,101700,6254549,906,906,906,906,0
20250325,101600,6254549,906,906,906,906,0
20250325,101500,6254549,906,906,906,906,0
20250325,101400,6254549,906,906,906,906,0
20250325,101300,6254549,906,906,906,906,0
20250325,101200,6254549,906,906,906,906,2
20250325,101100,6252737,906,906,906,906,1
20250325,101000,6251831,906,905,906,905,65
20250325,100900,6193005,905,905,905,905,500
20250325,100800,5740505,905,905,905,905,0
20250325,100700,5740505,905,905,905,905,0
20250325,100600,5740505,905,905,905,905,0
20250325,100500,5740505,905,905,905,905,0
20250325,100400,5740505,905,905,905,905,100
20250325,100300,5650005,904,904,904,904,0
20250325,100200,5650005,904,904,904,904,0
20250325,100100,5650005,904,904,904,904,0
20250325,100000,5650005,904,904,904,904,0
20250325,095900,5650005,904,904,904,904,0
20250325,095800,5650005,904,904,904,904,0
20250325,095700,5650005,904,904,904,904,5
20250325,095600,5645485,905,905,905,905,0
20250325,095500,5645485,905,905,905,905,0
20250325,095400,5645485,905,905,905,905,0
20250325,095300,5645485,905,905,905,905,0
20250325,095200,5645485,905,905,905,905,1
20250325,095100,5644580,905,905,905,905,0
20250325,095000,5644580,905,905,905,905,0
20250325,094900,5644580,905,905,905,905,0
20250325,094800,5644580,905,905,905,905,0
20250325,094700,5644580,905,905,905,905,0
20250325,094600,5644580,905,905,905,905,1
20250325,094500,5643675,905,904,905,904,12
20250325,094400,5632816,905,905,905,905,0
20250325,094300,5632816,905,905,905,905,0
20250325,094200,5632816,905,905,905,905,0
20250325,094100,5632816,905,905,905,905,0
20250325,094000,5632816,905,905,905,905,1000
20250325,093900,4727816,905,905,905,905,0
20250325,093800,4727816,905,905,905,905,0
20250325,093700,4727816,905,905,905,905,0
20250325,093600,4727816,905,905,905,905,0
20250325,093500,4727816,905,905,905,905,1
20250325,093400,4726911,903,903,903,903,250
20250325,093300,4501161,903,903,903,903,695
20250325,093200,3873576,903,904,904,903,746
20250325,093100,3199837,904,904,904,904,0
20250325,093000,3199837,904,904,904,904,0
20250325,092900,3199837,904,904,904,904,0
20250325,092800,3199837,904,904,904,904,113
20250325,092700,3097685,907,907,907,907,0
20250325,092600,3097685,907,907,907,907,0
20250325,092500,3097685,907,907,907,907,0
20250325,092400,3097685,907,907,907,907,0
20250325,092300,3097685,907,907,907,907,0
20250325,092200,3097685,907,907,907,907,0
20250325,092100,3097685,907,907,907,907,0
20250325,092000,3097685,907,907,907,907,0
20250325,091900,3097685,907,907,907,907,0
20250325,091800,3097685,907,907,907,907,1
20250325,091700,3096778,903,904,904,903,2034
20250325,091600,1260073,904,905,905,904,380
20250325,091500,916174,907,907,907,907,0
20250325,091400,916174,907,907,907,907,0
20250325,091300,916174,907,907,907,907,0
20250325,091200,916174,907,907,907,907,0
20250325,091100,916174,907,907,907,907,2
20250325,091000,914360,910,910,910,910,0
20250325,090900,914360,910,910,910,910,0
20250325,090800,914360,910,910,910,910,0
20250325,090700,914360,910,910,910,910,0
20250325,090600,914360,910,910,910,910,0
20250325,090500,914360,910,910,910,910,0
20250325,090400,914360,910,910,910,910,0
20250325,090300,914360,910,910,910,910,0
20250325,090200,914360,910,910,910,910,0
20250325,090100,914360,910,907,910,905,715
20250325,090000,266070,905,905,905,905,294
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250325 190700 34635635 906 906 906 906 869
3 20250325 190600 34635635 906 906 906 906 0
4 20250325 190500 34635635 906 906 906 906 0
5 20250325 190400 34635635 906 906 906 906 0
6 20250325 190300 34635635 906 906 906 906 0
7 20250325 190200 34635635 906 906 906 906 0
8 20250325 190100 34635635 906 906 906 906 0
9 20250325 190000 34635635 906 906 906 906 0
10 20250325 185900 34635635 906 906 906 906 0
11 20250325 185800 34635635 906 906 906 906 0
12 20250325 185700 34635635 906 906 906 906 0
13 20250325 185600 34635635 906 906 906 906 0
14 20250325 185500 34635635 906 906 906 906 0
15 20250325 185400 34635635 906 906 906 906 0
16 20250325 185300 34635635 906 906 906 906 0
17 20250325 185200 34635635 906 906 906 906 0
18 20250325 185100 34635635 906 906 906 906 0
19 20250325 185000 34635635 906 906 906 906 0
20 20250325 184900 34635635 906 906 906 906 0
21 20250325 184800 34635635 906 906 906 906 0
22 20250325 184700 34635635 906 906 906 906 0
23 20250325 184600 34635635 906 906 906 906 0
24 20250325 184500 34635635 906 906 906 906 0
25 20250325 184400 34635635 906 906 906 906 0
26 20250325 184300 34635635 906 906 906 906 0
27 20250325 184200 34635635 906 906 906 906 0
28 20250325 184100 34635635 906 906 906 906 0
29 20250325 184000 34635635 906 906 906 906 0
30 20250325 183900 34635635 906 906 906 906 0
31 20250325 183800 34635635 906 906 906 906 0
32 20250325 183700 34635635 906 906 906 906 869
33 20250325 183600 34635635 906 906 906 906 0
34 20250325 183500 34635635 906 906 906 906 0
35 20250325 183400 34635635 906 906 906 906 0
36 20250325 183300 34635635 906 906 906 906 0
37 20250325 183200 34635635 906 906 906 906 0
38 20250325 183100 34635635 906 906 906 906 0
39 20250325 183000 34635635 906 906 906 906 0
40 20250325 182900 34635635 906 906 906 906 0
41 20250325 182800 34635635 906 906 906 906 0
42 20250325 182700 34635635 906 906 906 906 0
43 20250325 182600 34635635 906 906 906 906 0
44 20250325 182500 34635635 906 906 906 906 0
45 20250325 182400 34635635 906 906 906 906 0
46 20250325 182300 34635635 906 906 906 906 0
47 20250325 182200 34635635 906 906 906 906 0
48 20250325 182100 34635635 906 906 906 906 0
49 20250325 182000 34635635 906 906 906 906 0
50 20250325 181900 34635635 906 906 906 906 0
51 20250325 181800 34635635 906 906 906 906 0
52 20250325 181700 34635635 906 906 906 906 0
53 20250325 181600 34635635 906 906 906 906 0
54 20250325 181500 34635635 906 906 906 906 0
55 20250325 181400 34635635 906 906 906 906 0
56 20250325 181300 34635635 906 906 906 906 0
57 20250325 181200 34635635 906 906 906 906 0
58 20250325 181100 34635635 906 906 906 906 0
59 20250325 181000 34635635 906 906 906 906 0
60 20250325 180900 34635635 906 906 906 906 0
61 20250325 180800 34635635 906 906 906 906 0
62 20250325 180700 34635635 906 906 906 906 869
63 20250325 180600 34635635 906 906 906 906 0
64 20250325 180500 34635635 906 906 906 906 0
65 20250325 180400 34635635 906 906 906 906 0
66 20250325 180300 34635635 906 906 906 906 0
67 20250325 180200 34635635 906 906 906 906 0
68 20250325 180100 34635635 906 906 906 906 0
69 20250325 180000 34635635 906 906 906 906 0
70 20250325 175900 34635635 906 906 906 906 0
71 20250325 175800 34635635 906 906 906 906 0
72 20250325 175700 34635635 906 906 906 906 0
73 20250325 175600 34635635 906 906 906 906 0
74 20250325 175500 34635635 906 906 906 906 0
75 20250325 175400 34635635 906 906 906 906 0
76 20250325 175300 34635635 906 906 906 906 0
77 20250325 175200 34635635 906 906 906 906 0
78 20250325 175100 34635635 906 906 906 906 0
79 20250325 175000 34635635 906 906 906 906 0
80 20250325 174900 34635635 906 906 906 906 0
81 20250325 174800 34635635 906 906 906 906 0
82 20250325 174700 34635635 906 906 906 906 0
83 20250325 174600 34635635 906 906 906 906 0
84 20250325 174500 34635635 906 906 906 906 0
85 20250325 174400 34635635 906 906 906 906 0
86 20250325 174300 34635635 906 906 906 906 0
87 20250325 174200 34635635 906 906 906 906 0
88 20250325 174100 34635635 906 906 906 906 0
89 20250325 174000 34635635 906 906 906 906 0
90 20250325 173900 34635635 906 906 906 906 0
91 20250325 173800 34635635 906 906 906 906 0
92 20250325 173700 34635635 906 906 906 906 869
93 20250325 173600 34635635 906 906 906 906 0
94 20250325 173500 34635635 906 906 906 906 0
95 20250325 173400 34635635 906 906 906 906 0
96 20250325 173300 34635635 906 906 906 906 0
97 20250325 173200 34635635 906 906 906 906 0
98 20250325 173100 34635635 906 906 906 906 0
99 20250325 173000 34635635 906 906 906 906 0
100 20250325 172900 34635635 906 906 906 906 0
101 20250325 172800 34635635 906 906 906 906 0
102 20250325 172700 34635635 906 906 906 906 0
103 20250325 172600 34635635 906 906 906 906 0
104 20250325 172500 34635635 906 906 906 906 0
105 20250325 172400 34635635 906 906 906 906 0
106 20250325 172300 34635635 906 906 906 906 0
107 20250325 172200 34635635 906 906 906 906 0
108 20250325 172100 34635635 906 906 906 906 0
109 20250325 172000 34635635 906 906 906 906 0
110 20250325 171900 34635635 906 906 906 906 0
111 20250325 171800 34635635 906 906 906 906 0
112 20250325 171700 34635635 906 906 906 906 0
113 20250325 171600 34635635 906 906 906 906 0
114 20250325 171500 34635635 906 906 906 906 0
115 20250325 171400 34635635 906 906 906 906 0
116 20250325 171300 34635635 906 906 906 906 0
117 20250325 171200 34635635 906 906 906 906 0
118 20250325 171100 34635635 906 906 906 906 0
119 20250325 171000 34635635 906 906 906 906 0
120 20250325 170900 34635635 906 906 906 906 0
121 20250325 170800 34635635 906 906 906 906 0
122 20250325 170700 34635635 906 906 906 906 869
123 20250325 170600 34635635 906 906 906 906 0
124 20250325 170500 34635635 906 906 906 906 0
125 20250325 170400 34635635 906 906 906 906 0
126 20250325 170300 34635635 906 906 906 906 0
127 20250325 170200 34635635 906 906 906 906 0
128 20250325 170100 34635635 906 906 906 906 0
129 20250325 170000 34635635 906 906 906 906 0
130 20250325 165900 34635635 906 906 906 906 0
131 20250325 165800 34635635 906 906 906 906 0
132 20250325 165700 34635635 906 906 906 906 0
133 20250325 165600 34635635 906 906 906 906 0
134 20250325 165500 34635635 906 906 906 906 0
135 20250325 165400 34635635 906 906 906 906 0
136 20250325 165300 34635635 906 906 906 906 0
137 20250325 165200 34635635 906 906 906 906 0
138 20250325 165100 34635635 906 906 906 906 0
139 20250325 165000 34635635 906 906 906 906 0
140 20250325 164900 34635635 906 906 906 906 0
141 20250325 164800 34635635 906 906 906 906 0
142 20250325 164700 34635635 906 906 906 906 0
143 20250325 164600 34635635 906 906 906 906 0
144 20250325 164500 34635635 906 906 906 906 0
145 20250325 164400 34635635 906 906 906 906 0
146 20250325 164300 34635635 906 906 906 906 0
147 20250325 164200 34635635 906 906 906 906 0
148 20250325 164100 34635635 906 906 906 906 0
149 20250325 164000 34635635 906 906 906 906 0
150 20250325 163900 34635635 906 906 906 906 0
151 20250325 163800 34635635 906 906 906 906 0
152 20250325 163700 34635635 906 906 906 906 869
153 20250325 163600 34635635 906 906 906 906 0
154 20250325 163500 34635635 906 906 906 906 0
155 20250325 163400 34635635 906 906 906 906 0
156 20250325 163300 34635635 906 906 906 906 0
157 20250325 163200 34635635 906 906 906 906 0
158 20250325 163100 34635635 906 906 906 906 0
159 20250325 163000 34635635 906 906 906 906 0
160 20250325 162900 34635635 906 906 906 906 0
161 20250325 162800 34635635 906 906 906 906 0
162 20250325 162700 34635635 906 906 906 906 0
163 20250325 162600 34635635 906 906 906 906 0
164 20250325 162500 34635635 906 906 906 906 0
165 20250325 162400 34635635 906 906 906 906 0
166 20250325 162300 34635635 906 906 906 906 0
167 20250325 162200 34635635 906 906 906 906 0
168 20250325 162100 34635635 906 906 906 906 0
169 20250325 162000 34635635 906 906 906 906 0
170 20250325 161900 34635635 906 906 906 906 0
171 20250325 161800 34635635 906 906 906 906 0
172 20250325 161700 34635635 906 906 906 906 0
173 20250325 161600 34635635 906 906 906 906 0
174 20250325 161500 34635635 906 906 906 906 0
175 20250325 161400 34635635 906 906 906 906 0
176 20250325 161300 34635635 906 906 906 906 0
177 20250325 161200 34635635 906 906 906 906 0
178 20250325 161100 34635635 906 906 906 906 0
179 20250325 161000 34635635 906 906 906 906 0
180 20250325 160900 34635635 906 906 906 906 0
181 20250325 160800 34635635 906 906 906 906 0
182 20250325 160700 34635635 906 906 906 906 869
183 20250325 160600 34635635 906 906 906 906 0
184 20250325 160500 34635635 906 906 906 906 0
185 20250325 160400 34635635 906 906 906 906 0
186 20250325 160300 34635635 906 906 906 906 0
187 20250325 160200 34635635 906 906 906 906 0
188 20250325 160100 34635635 906 906 906 906 0
189 20250325 160000 34635635 906 906 906 906 0
190 20250325 155900 34635635 906 906 906 906 0
191 20250325 155800 34635635 906 906 906 906 0
192 20250325 155700 34635635 906 906 906 906 0
193 20250325 155600 34635635 906 906 906 906 0
194 20250325 155500 34635635 906 906 906 906 0
195 20250325 155400 34635635 906 906 906 906 0
196 20250325 155300 34635635 906 906 906 906 0
197 20250325 155200 34635635 906 906 906 906 0
198 20250325 155100 34635635 906 906 906 906 0
199 20250325 155000 34635635 906 906 906 906 0
200 20250325 154900 34635635 906 906 906 906 0
201 20250325 154800 34635635 906 906 906 906 0
202 20250325 154700 34635635 906 906 906 906 0
203 20250325 154600 34635635 906 906 906 906 0
204 20250325 154500 34635635 906 906 906 906 0
205 20250325 154400 34635635 906 906 906 906 0
206 20250325 154300 34635635 906 906 906 906 0
207 20250325 154200 34635635 906 906 906 906 0
208 20250325 154100 34635635 906 906 906 906 0
209 20250325 154000 34635635 906 906 906 906 0
210 20250325 153900 34635635 906 906 906 906 0
211 20250325 153800 34635635 906 906 906 906 0
212 20250325 153700 34635635 906 906 906 906 869
213 20250325 153600 34635635 906 906 906 906 0
214 20250325 153500 34635635 906 906 906 906 0
215 20250325 153400 34635635 906 906 906 906 0
216 20250325 153300 34635635 906 906 906 906 0
217 20250325 153200 34635635 906 906 906 906 0
218 20250325 153100 34635635 906 906 906 906 0
219 20250325 153000 34635635 906 906 906 906 869
220 20250325 152900 33848321 904 904 904 904 0
221 20250325 152800 33848321 904 904 904 904 0
222 20250325 152700 33848321 904 904 904 904 0
223 20250325 152600 33848321 904 904 904 904 0
224 20250325 152500 33848321 904 904 904 904 0
225 20250325 152400 33848321 904 904 904 904 0
226 20250325 152300 33848321 904 904 904 904 0
227 20250325 152200 33848321 904 904 904 904 0
228 20250325 152100 33848321 904 904 904 904 0
229 20250325 152000 33848321 904 904 904 904 0
230 20250325 151900 33848321 904 904 904 904 2
231 20250325 151800 33846513 904 904 904 904 0
232 20250325 151700 33846513 904 904 904 904 0
233 20250325 151600 33846513 904 904 904 904 61
234 20250325 151500 33791369 904 903 904 903 2618
235 20250325 151400 31427303 903 903 903 902 51
236 20250325 151300 31381276 903 903 903 903 0
237 20250325 151200 31381276 903 903 903 903 0
238 20250325 151100 31381276 903 903 903 903 0
239 20250325 151000 31381276 903 903 903 903 19
240 20250325 150900 31364119 903 903 903 903 0
241 20250325 150800 31364119 903 903 903 903 0
242 20250325 150700 31364119 903 903 903 903 13
243 20250325 150600 31352380 903 902 903 902 3083
244 20250325 150500 28571501 902 902 902 902 0
245 20250325 150400 28571501 902 902 902 902 0
246 20250325 150300 28571501 902 902 902 902 1
247 20250325 150200 28570599 901 901 901 901 379
248 20250325 150100 28229120 903 903 903 903 0
249 20250325 150000 28229120 903 903 903 903 0
250 20250325 145900 28229120 903 903 903 903 0
251 20250325 145800 28229120 903 903 903 903 0
252 20250325 145700 28229120 903 903 903 903 1
253 20250325 145600 28228217 901 901 901 901 1243
254 20250325 145500 27108274 903 903 903 903 3
255 20250325 145400 27105565 903 903 903 903 0
256 20250325 145300 27105565 903 903 903 903 0
257 20250325 145200 27105565 903 903 903 903 0
258 20250325 145100 27105565 903 903 903 903 0
259 20250325 145000 27105565 903 903 903 903 0
260 20250325 144900 27105565 903 903 903 903 0
261 20250325 144800 27105565 903 903 903 903 0
262 20250325 144700 27105565 903 903 903 903 0
263 20250325 144600 27105565 903 903 903 903 0
264 20250325 144500 27105565 903 903 903 903 0
265 20250325 144400 27105565 903 903 903 903 0
266 20250325 144300 27105565 903 903 903 903 0
267 20250325 144200 27105565 903 903 903 903 0
268 20250325 144100 27105565 903 903 903 903 0
269 20250325 144000 27105565 903 903 903 903 0
270 20250325 143900 27105565 903 903 903 903 0
271 20250325 143800 27105565 903 903 903 903 0
272 20250325 143700 27105565 903 903 903 903 0
273 20250325 143600 27105565 903 903 903 903 0
274 20250325 143500 27105565 903 903 903 903 1
275 20250325 143400 27104662 901 901 901 901 0
276 20250325 143300 27104662 901 901 901 901 0
277 20250325 143200 27104662 901 901 901 901 0
278 20250325 143100 27104662 901 901 901 901 0
279 20250325 143000 27104662 901 902 902 901 11
280 20250325 142900 27094750 903 903 903 903 0
281 20250325 142800 27094750 903 903 903 903 0
282 20250325 142700 27094750 903 903 903 903 0
283 20250325 142600 27094750 903 903 903 903 0
284 20250325 142500 27094750 903 903 903 903 0
285 20250325 142400 27094750 903 903 903 903 0
286 20250325 142300 27094750 903 903 903 903 0
287 20250325 142200 27094750 903 903 903 903 1
288 20250325 142100 27093847 901 901 901 901 0
289 20250325 142000 27093847 901 901 901 901 1039
290 20250325 141900 26157708 903 903 903 903 0
291 20250325 141800 26157708 903 903 903 903 0
292 20250325 141700 26157708 903 903 903 903 0
293 20250325 141600 26157708 903 903 903 903 0
294 20250325 141500 26157708 903 903 903 903 1000
295 20250325 141400 25254708 901 901 901 901 46
296 20250325 141300 25213262 903 903 903 903 0
297 20250325 141200 25213262 903 903 903 903 0
298 20250325 141100 25213262 903 903 903 903 0
299 20250325 141000 25213262 903 902 903 902 2
300 20250325 140900 25211457 902 902 902 902 3
301 20250325 140800 25208751 903 903 903 903 0
302 20250325 140700 25208751 903 903 903 903 0
303 20250325 140600 25208751 903 903 903 903 0
304 20250325 140500 25208751 903 903 903 903 0
305 20250325 140400 25208751 903 903 903 903 1
306 20250325 140300 25207848 902 902 902 902 5
307 20250325 140200 25203338 902 902 902 902 7
308 20250325 140100 25197024 902 902 902 902 23
309 20250325 140000 25176278 902 902 902 902 4
310 20250325 135900 25172670 902 902 903 902 8
311 20250325 135800 25165453 902 902 902 902 3
312 20250325 135700 25162747 903 903 903 903 0
313 20250325 135600 25162747 903 903 903 903 0
314 20250325 135500 25162747 903 903 903 903 0
315 20250325 135400 25162747 903 903 903 903 1
316 20250325 135300 25161844 901 901 901 901 0
317 20250325 135200 25161844 901 901 901 901 0
318 20250325 135100 25161844 901 901 901 901 0
319 20250325 135000 25161844 901 901 901 901 0
320 20250325 134900 25161844 901 901 901 901 400
321 20250325 134800 24801444 902 902 902 902 0
322 20250325 134700 24801444 902 902 902 902 0
323 20250325 134600 24801444 902 902 902 902 97
324 20250325 134500 24713950 902 902 902 902 1705
325 20250325 134400 23176040 901 901 901 901 0
326 20250325 134300 23176040 901 901 901 901 0
327 20250325 134200 23176040 901 902 902 901 1736
328 20250325 134100 21610376 903 903 903 903 0
329 20250325 134000 21610376 903 903 903 903 1
330 20250325 133900 21609473 903 903 903 903 0
331 20250325 133800 21609473 903 903 903 903 0
332 20250325 133700 21609473 903 903 903 903 2
333 20250325 133600 21607667 902 902 902 902 0
334 20250325 133500 21607667 902 902 902 902 0
335 20250325 133400 21607667 902 902 902 902 0
336 20250325 133300 21607667 902 902 902 902 0
337 20250325 133200 21607667 902 902 902 902 0
338 20250325 133100 21607667 902 902 902 902 0
339 20250325 133000 21607667 902 902 902 902 0
340 20250325 132900 21607667 902 902 902 902 0
341 20250325 132800 21607667 902 902 902 902 0
342 20250325 132700 21607667 902 902 902 902 0
343 20250325 132600 21607667 902 902 902 902 0
344 20250325 132500 21607667 902 902 902 902 0
345 20250325 132400 21607667 902 902 902 902 0
346 20250325 132300 21607667 902 902 902 902 0
347 20250325 132200 21607667 902 902 902 902 0
348 20250325 132100 21607667 902 902 902 902 0
349 20250325 132000 21607667 902 902 902 902 0
350 20250325 131900 21607667 902 902 902 902 0
351 20250325 131800 21607667 902 902 902 902 0
352 20250325 131700 21607667 902 902 902 902 0
353 20250325 131600 21607667 902 902 902 902 100
354 20250325 131500 21517467 902 902 902 902 0
355 20250325 131400 21517467 902 902 902 902 0
356 20250325 131300 21517467 902 902 902 902 0
357 20250325 131200 21517467 902 902 902 902 0
358 20250325 131100 21517467 902 902 902 902 181
359 20250325 131000 21354205 902 902 902 902 0
360 20250325 130900 21354205 902 902 902 902 0
361 20250325 130800 21354205 902 902 902 902 0
362 20250325 130700 21354205 902 902 902 902 0
363 20250325 130600 21354205 902 902 902 902 0
364 20250325 130500 21354205 902 902 902 902 0
365 20250325 130400 21354205 902 902 902 902 0
366 20250325 130300 21354205 902 902 902 902 0
367 20250325 130200 21354205 902 902 902 902 0
368 20250325 130100 21354205 902 902 902 902 0
369 20250325 130000 21354205 902 902 902 902 0
370 20250325 125900 21354205 902 902 902 902 836
371 20250325 125800 20600133 904 904 904 904 0
372 20250325 125700 20600133 904 904 904 904 0
373 20250325 125600 20600133 904 904 904 904 0
374 20250325 125500 20600133 904 904 904 904 0
375 20250325 125400 20600133 904 904 904 904 0
376 20250325 125300 20600133 904 904 904 904 4
377 20250325 125200 20596517 904 904 904 904 4
378 20250325 125100 20592901 904 904 904 904 12
379 20250325 125000 20582053 904 904 904 903 4
380 20250325 124900 20578439 903 904 904 903 3
381 20250325 124800 20575729 902 902 902 902 0
382 20250325 124700 20575729 902 902 902 902 0
383 20250325 124600 20575729 902 902 902 902 0
384 20250325 124500 20575729 902 902 902 902 0
385 20250325 124400 20575729 902 902 902 902 0
386 20250325 124300 20575729 902 903 903 902 6449
387 20250325 124200 14756922 904 904 904 904 0
388 20250325 124100 14756922 904 904 904 904 0
389 20250325 124000 14756922 904 904 904 904 0
390 20250325 123900 14756922 904 904 904 904 0
391 20250325 123800 14756922 904 904 904 904 0
392 20250325 123700 14756922 904 904 904 904 0
393 20250325 123600 14756922 904 904 904 904 0
394 20250325 123500 14756922 904 904 904 904 0
395 20250325 123400 14756922 904 904 904 904 0
396 20250325 123300 14756922 904 904 904 904 0
397 20250325 123200 14756922 904 904 904 904 0
398 20250325 123100 14756922 904 904 904 904 0
399 20250325 123000 14756922 904 904 904 904 0
400 20250325 122900 14756922 904 904 904 904 0
401 20250325 122800 14756922 904 904 904 904 1
402 20250325 122700 14756018 904 904 904 904 0
403 20250325 122600 14756018 904 904 904 904 0
404 20250325 122500 14756018 904 904 904 904 0
405 20250325 122400 14756018 904 904 904 904 0
406 20250325 122300 14756018 904 904 904 904 0
407 20250325 122200 14756018 904 904 904 904 110
408 20250325 122100 14656578 904 904 904 904 0
409 20250325 122000 14656578 904 904 904 904 0
410 20250325 121900 14656578 904 904 904 904 0
411 20250325 121800 14656578 904 904 904 904 0
412 20250325 121700 14656578 904 904 904 904 0
413 20250325 121600 14656578 904 904 904 904 0
414 20250325 121500 14656578 904 904 904 904 0
415 20250325 121400 14656578 904 904 904 904 0
416 20250325 121300 14656578 904 904 904 904 0
417 20250325 121200 14656578 904 904 904 904 0
418 20250325 121100 14656578 904 904 904 904 0
419 20250325 121000 14656578 904 904 904 904 0
420 20250325 120900 14656578 904 904 904 904 0
421 20250325 120800 14656578 904 904 904 904 0
422 20250325 120700 14656578 904 904 904 904 0
423 20250325 120600 14656578 904 904 904 904 56
424 20250325 120500 14605954 903 903 903 903 89
425 20250325 120400 14525587 903 903 903 903 1500
426 20250325 120300 13171087 904 904 904 904 0
427 20250325 120200 13171087 904 904 904 904 0
428 20250325 120100 13171087 904 904 904 904 0
429 20250325 120000 13171087 904 904 904 904 0
430 20250325 115900 13171087 904 904 904 904 0
431 20250325 115800 13171087 904 904 904 904 0
432 20250325 115700 13171087 904 904 904 904 0
433 20250325 115600 13171087 904 904 904 904 0
434 20250325 115500 13171087 904 904 904 904 0
435 20250325 115400 13171087 904 904 904 904 0
436 20250325 115300 13171087 904 904 904 904 0
437 20250325 115200 13171087 904 904 904 904 13
438 20250325 115100 13159335 904 904 904 904 2000
439 20250325 115000 11351335 903 903 903 903 0
440 20250325 114900 11351335 903 903 903 903 0
441 20250325 114800 11351335 903 903 903 903 0
442 20250325 114700 11351335 903 903 903 903 0
443 20250325 114600 11351335 903 903 903 903 0
444 20250325 114500 11351335 903 903 903 903 0
445 20250325 114400 11351335 903 903 903 903 0
446 20250325 114300 11351335 903 903 903 903 0
447 20250325 114200 11351335 903 903 903 903 1051
448 20250325 114100 10402282 904 904 904 904 0
449 20250325 114000 10402282 904 904 904 904 0
450 20250325 113900 10402282 904 904 904 904 0
451 20250325 113800 10402282 904 904 904 904 0
452 20250325 113700 10402282 904 904 904 904 0
453 20250325 113600 10402282 904 904 904 904 0
454 20250325 113500 10402282 904 904 904 904 0
455 20250325 113400 10402282 904 904 904 904 0
456 20250325 113300 10402282 904 904 904 904 0
457 20250325 113200 10402282 904 904 904 904 0
458 20250325 113100 10402282 904 904 904 904 0
459 20250325 113000 10402282 904 904 904 904 0
460 20250325 112900 10402282 904 904 904 904 0
461 20250325 112800 10402282 904 904 904 904 1
462 20250325 112700 10401378 905 905 905 905 0
463 20250325 112600 10401378 905 905 905 905 0
464 20250325 112500 10401378 905 905 905 905 0
465 20250325 112400 10401378 905 905 905 905 0
466 20250325 112300 10401378 905 905 905 905 1
467 20250325 112200 10400473 905 905 905 905 0
468 20250325 112100 10400473 905 905 905 905 0
469 20250325 112000 10400473 905 905 905 905 0
470 20250325 111900 10400473 905 905 905 905 0
471 20250325 111800 10400473 905 905 905 905 0
472 20250325 111700 10400473 905 905 905 905 0
473 20250325 111600 10400473 905 905 905 905 0
474 20250325 111500 10400473 905 905 905 905 0
475 20250325 111400 10400473 905 905 905 905 0
476 20250325 111300 10400473 905 905 905 905 0
477 20250325 111200 10400473 905 905 905 905 1
478 20250325 111100 10399568 904 904 904 904 0
479 20250325 111000 10399568 904 904 904 904 0
480 20250325 110900 10399568 904 904 904 904 0
481 20250325 110800 10399568 904 904 904 904 0
482 20250325 110700 10399568 904 904 904 904 0
483 20250325 110600 10399568 904 904 904 904 0
484 20250325 110500 10399568 904 904 904 904 3
485 20250325 110400 10396856 903 903 903 903 0
486 20250325 110300 10396856 903 903 903 903 0
487 20250325 110200 10396856 903 903 903 903 0
488 20250325 110100 10396856 903 903 903 903 0
489 20250325 110000 10396856 903 903 903 903 0
490 20250325 105900 10396856 903 903 903 903 0
491 20250325 105800 10396856 903 903 903 903 0
492 20250325 105700 10396856 903 903 903 903 0
493 20250325 105600 10396856 903 903 903 903 0
494 20250325 105500 10396856 903 903 903 903 0
495 20250325 105400 10396856 903 903 903 903 0
496 20250325 105300 10396856 903 903 903 903 1158
497 20250325 105200 9351182 903 903 903 903 0
498 20250325 105100 9351182 903 903 903 903 0
499 20250325 105000 9351182 903 903 903 903 0
500 20250325 104900 9351182 903 903 903 903 0
501 20250325 104800 9351182 903 903 903 903 0
502 20250325 104700 9351182 903 903 903 903 0
503 20250325 104600 9351182 903 903 903 903 7
504 20250325 104500 9344861 903 903 903 903 0
505 20250325 104400 9344861 903 903 903 903 0
506 20250325 104300 9344861 903 903 903 903 0
507 20250325 104200 9344861 903 903 903 903 0
508 20250325 104100 9344861 903 903 903 903 0
509 20250325 104000 9344861 903 903 903 903 70
510 20250325 103900 9281651 903 903 903 903 0
511 20250325 103800 9281651 903 902 903 902 190
512 20250325 103700 9110270 902 902 902 902 1561
513 20250325 103600 7702248 903 903 903 903 509
514 20250325 103500 7242621 904 904 904 904 0
515 20250325 103400 7242621 904 904 904 904 0
516 20250325 103300 7242621 904 904 904 904 1091
517 20250325 103200 6256357 904 904 904 904 0
518 20250325 103100 6256357 904 904 904 904 0
519 20250325 103000 6256357 904 904 904 904 0
520 20250325 102900 6256357 904 904 904 904 0
521 20250325 102800 6256357 904 904 904 904 0
522 20250325 102700 6256357 904 904 904 904 0
523 20250325 102600 6256357 904 904 904 904 2
524 20250325 102500 6254549 906 906 906 906 0
525 20250325 102400 6254549 906 906 906 906 0
526 20250325 102300 6254549 906 906 906 906 0
527 20250325 102200 6254549 906 906 906 906 0
528 20250325 102100 6254549 906 906 906 906 0
529 20250325 102000 6254549 906 906 906 906 0
530 20250325 101900 6254549 906 906 906 906 0
531 20250325 101800 6254549 906 906 906 906 0
532 20250325 101700 6254549 906 906 906 906 0
533 20250325 101600 6254549 906 906 906 906 0
534 20250325 101500 6254549 906 906 906 906 0
535 20250325 101400 6254549 906 906 906 906 0
536 20250325 101300 6254549 906 906 906 906 0
537 20250325 101200 6254549 906 906 906 906 2
538 20250325 101100 6252737 906 906 906 906 1
539 20250325 101000 6251831 906 905 906 905 65
540 20250325 100900 6193005 905 905 905 905 500
541 20250325 100800 5740505 905 905 905 905 0
542 20250325 100700 5740505 905 905 905 905 0
543 20250325 100600 5740505 905 905 905 905 0
544 20250325 100500 5740505 905 905 905 905 0
545 20250325 100400 5740505 905 905 905 905 100
546 20250325 100300 5650005 904 904 904 904 0
547 20250325 100200 5650005 904 904 904 904 0
548 20250325 100100 5650005 904 904 904 904 0
549 20250325 100000 5650005 904 904 904 904 0
550 20250325 095900 5650005 904 904 904 904 0
551 20250325 095800 5650005 904 904 904 904 0
552 20250325 095700 5650005 904 904 904 904 5
553 20250325 095600 5645485 905 905 905 905 0
554 20250325 095500 5645485 905 905 905 905 0
555 20250325 095400 5645485 905 905 905 905 0
556 20250325 095300 5645485 905 905 905 905 0
557 20250325 095200 5645485 905 905 905 905 1
558 20250325 095100 5644580 905 905 905 905 0
559 20250325 095000 5644580 905 905 905 905 0
560 20250325 094900 5644580 905 905 905 905 0
561 20250325 094800 5644580 905 905 905 905 0
562 20250325 094700 5644580 905 905 905 905 0
563 20250325 094600 5644580 905 905 905 905 1
564 20250325 094500 5643675 905 904 905 904 12
565 20250325 094400 5632816 905 905 905 905 0
566 20250325 094300 5632816 905 905 905 905 0
567 20250325 094200 5632816 905 905 905 905 0
568 20250325 094100 5632816 905 905 905 905 0
569 20250325 094000 5632816 905 905 905 905 1000
570 20250325 093900 4727816 905 905 905 905 0
571 20250325 093800 4727816 905 905 905 905 0
572 20250325 093700 4727816 905 905 905 905 0
573 20250325 093600 4727816 905 905 905 905 0
574 20250325 093500 4727816 905 905 905 905 1
575 20250325 093400 4726911 903 903 903 903 250
576 20250325 093300 4501161 903 903 903 903 695
577 20250325 093200 3873576 903 904 904 903 746
578 20250325 093100 3199837 904 904 904 904 0
579 20250325 093000 3199837 904 904 904 904 0
580 20250325 092900 3199837 904 904 904 904 0
581 20250325 092800 3199837 904 904 904 904 113
582 20250325 092700 3097685 907 907 907 907 0
583 20250325 092600 3097685 907 907 907 907 0
584 20250325 092500 3097685 907 907 907 907 0
585 20250325 092400 3097685 907 907 907 907 0
586 20250325 092300 3097685 907 907 907 907 0
587 20250325 092200 3097685 907 907 907 907 0
588 20250325 092100 3097685 907 907 907 907 0
589 20250325 092000 3097685 907 907 907 907 0
590 20250325 091900 3097685 907 907 907 907 0
591 20250325 091800 3097685 907 907 907 907 1
592 20250325 091700 3096778 903 904 904 903 2034
593 20250325 091600 1260073 904 905 905 904 380
594 20250325 091500 916174 907 907 907 907 0
595 20250325 091400 916174 907 907 907 907 0
596 20250325 091300 916174 907 907 907 907 0
597 20250325 091200 916174 907 907 907 907 0
598 20250325 091100 916174 907 907 907 907 2
599 20250325 091000 914360 910 910 910 910 0
600 20250325 090900 914360 910 910 910 910 0
601 20250325 090800 914360 910 910 910 910 0
602 20250325 090700 914360 910 910 910 910 0
603 20250325 090600 914360 910 910 910 910 0
604 20250325 090500 914360 910 910 910 910 0
605 20250325 090400 914360 910 910 910 910 0
606 20250325 090300 914360 910 910 910 910 0
607 20250325 090200 914360 910 910 910 910 0
608 20250325 090100 914360 910 907 910 905 715
609 20250325 090000 266070 905 905 905 905 294

609
022220/min/candle-20250326.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250326,190700,59833378,905,905,905,905,778
20250326,190600,59833378,905,905,905,905,0
20250326,190500,59833378,905,905,905,905,0
20250326,190400,59833378,905,905,905,905,0
20250326,190300,59833378,905,905,905,905,0
20250326,190200,59833378,905,905,905,905,0
20250326,190100,59833378,905,905,905,905,0
20250326,190000,59833378,905,905,905,905,0
20250326,185900,59833378,905,905,905,905,0
20250326,185800,59833378,905,905,905,905,0
20250326,185700,59833378,905,905,905,905,0
20250326,185600,59833378,905,905,905,905,0
20250326,185500,59833378,905,905,905,905,0
20250326,185400,59833378,905,905,905,905,0
20250326,185300,59833378,905,905,905,905,0
20250326,185200,59833378,905,905,905,905,0
20250326,185100,59833378,905,905,905,905,0
20250326,185000,59833378,905,905,905,905,0
20250326,184900,59833378,905,905,905,905,0
20250326,184800,59833378,905,905,905,905,0
20250326,184700,59833378,905,905,905,905,0
20250326,184600,59833378,905,905,905,905,0
20250326,184500,59833378,905,905,905,905,0
20250326,184400,59833378,905,905,905,905,0
20250326,184300,59833378,905,905,905,905,0
20250326,184200,59833378,905,905,905,905,0
20250326,184100,59833378,905,905,905,905,0
20250326,184000,59833378,905,905,905,905,0
20250326,183900,59833378,905,905,905,905,0
20250326,183800,59833378,905,905,905,905,0
20250326,183700,59833378,905,905,905,905,778
20250326,183600,59833378,905,905,905,905,0
20250326,183500,59833378,905,905,905,905,0
20250326,183400,59833378,905,905,905,905,0
20250326,183300,59833378,905,905,905,905,0
20250326,183200,59833378,905,905,905,905,0
20250326,183100,59833378,905,905,905,905,0
20250326,183000,59833378,905,905,905,905,0
20250326,182900,59833378,905,905,905,905,0
20250326,182800,59833378,905,905,905,905,0
20250326,182700,59833378,905,905,905,905,0
20250326,182600,59833378,905,905,905,905,0
20250326,182500,59833378,905,905,905,905,0
20250326,182400,59833378,905,905,905,905,0
20250326,182300,59833378,905,905,905,905,0
20250326,182200,59833378,905,905,905,905,0
20250326,182100,59833378,905,905,905,905,0
20250326,182000,59833378,905,905,905,905,0
20250326,181900,59833378,905,905,905,905,0
20250326,181800,59833378,905,905,905,905,0
20250326,181700,59833378,905,905,905,905,0
20250326,181600,59833378,905,905,905,905,0
20250326,181500,59833378,905,905,905,905,0
20250326,181400,59833378,905,905,905,905,0
20250326,181300,59833378,905,905,905,905,0
20250326,181200,59833378,905,905,905,905,0
20250326,181100,59833378,905,905,905,905,0
20250326,181000,59833378,905,905,905,905,0
20250326,180900,59833378,905,905,905,905,0
20250326,180800,59833378,905,905,905,905,0
20250326,180700,59833378,905,905,905,905,778
20250326,180600,59833378,905,905,905,905,0
20250326,180500,59833378,905,905,905,905,0
20250326,180400,59833378,905,905,905,905,0
20250326,180300,59833378,905,905,905,905,0
20250326,180200,59833378,905,905,905,905,0
20250326,180100,59833378,905,905,905,905,0
20250326,180000,59833378,905,905,905,905,0
20250326,175900,59833378,905,905,905,905,0
20250326,175800,59833378,905,905,905,905,0
20250326,175700,59833378,905,905,905,905,0
20250326,175600,59833378,905,905,905,905,0
20250326,175500,59833378,905,905,905,905,0
20250326,175400,59833378,905,905,905,905,0
20250326,175300,59833378,905,905,905,905,0
20250326,175200,59833378,905,905,905,905,0
20250326,175100,59833378,905,905,905,905,0
20250326,175000,59833378,905,905,905,905,0
20250326,174900,59833378,905,905,905,905,0
20250326,174800,59833378,905,905,905,905,0
20250326,174700,59833378,905,905,905,905,0
20250326,174600,59833378,905,905,905,905,0
20250326,174500,59833378,905,905,905,905,0
20250326,174400,59833378,905,905,905,905,0
20250326,174300,59833378,905,905,905,905,0
20250326,174200,59833378,905,905,905,905,0
20250326,174100,59833378,905,905,905,905,0
20250326,174000,59833378,905,905,905,905,0
20250326,173900,59833378,905,905,905,905,0
20250326,173800,59833378,905,905,905,905,0
20250326,173700,59833378,905,905,905,905,778
20250326,173600,59833378,905,905,905,905,0
20250326,173500,59833378,905,905,905,905,0
20250326,173400,59833378,905,905,905,905,0
20250326,173300,59833378,905,905,905,905,0
20250326,173200,59833378,905,905,905,905,0
20250326,173100,59833378,905,905,905,905,0
20250326,173000,59833378,905,905,905,905,0
20250326,172900,59833378,905,905,905,905,0
20250326,172800,59833378,905,905,905,905,0
20250326,172700,59833378,905,905,905,905,0
20250326,172600,59833378,905,905,905,905,0
20250326,172500,59833378,905,905,905,905,0
20250326,172400,59833378,905,905,905,905,0
20250326,172300,59833378,905,905,905,905,0
20250326,172200,59833378,905,905,905,905,0
20250326,172100,59833378,905,905,905,905,0
20250326,172000,59833378,905,905,905,905,0
20250326,171900,59833378,905,905,905,905,0
20250326,171800,59833378,905,905,905,905,0
20250326,171700,59833378,905,905,905,905,0
20250326,171600,59833378,905,905,905,905,0
20250326,171500,59833378,905,905,905,905,0
20250326,171400,59833378,905,905,905,905,0
20250326,171300,59833378,905,905,905,905,0
20250326,171200,59833378,905,905,905,905,0
20250326,171100,59833378,905,905,905,905,0
20250326,171000,59833378,905,905,905,905,0
20250326,170900,59833378,905,905,905,905,0
20250326,170800,59833378,905,905,905,905,0
20250326,170700,59833378,905,905,905,905,778
20250326,170600,59833378,905,905,905,905,0
20250326,170500,59833378,905,905,905,905,0
20250326,170400,59833378,905,905,905,905,0
20250326,170300,59833378,905,905,905,905,0
20250326,170200,59833378,905,905,905,905,0
20250326,170100,59833378,905,905,905,905,0
20250326,170000,59833378,905,905,905,905,0
20250326,165900,59833378,905,905,905,905,0
20250326,165800,59833378,905,905,905,905,0
20250326,165700,59833378,905,905,905,905,0
20250326,165600,59833378,905,905,905,905,0
20250326,165500,59833378,905,905,905,905,0
20250326,165400,59833378,905,905,905,905,0
20250326,165300,59833378,905,905,905,905,0
20250326,165200,59833378,905,905,905,905,0
20250326,165100,59833378,905,905,905,905,0
20250326,165000,59833378,905,905,905,905,0
20250326,164900,59833378,905,905,905,905,0
20250326,164800,59833378,905,905,905,905,0
20250326,164700,59833378,905,905,905,905,0
20250326,164600,59833378,905,905,905,905,0
20250326,164500,59833378,905,905,905,905,0
20250326,164400,59833378,905,905,905,905,0
20250326,164300,59833378,905,905,905,905,0
20250326,164200,59833378,905,905,905,905,0
20250326,164100,59833378,905,905,905,905,0
20250326,164000,59833378,905,905,905,905,0
20250326,163900,59833378,905,905,905,905,0
20250326,163800,59833378,905,905,905,905,0
20250326,163700,59833378,905,905,905,905,778
20250326,163600,59833378,905,905,905,905,0
20250326,163500,59833378,905,905,905,905,0
20250326,163400,59833378,905,905,905,905,0
20250326,163300,59833378,905,905,905,905,0
20250326,163200,59833378,905,905,905,905,0
20250326,163100,59833378,905,905,905,905,0
20250326,163000,59833378,905,905,905,905,0
20250326,162900,59833378,905,905,905,905,0
20250326,162800,59833378,905,905,905,905,0
20250326,162700,59833378,905,905,905,905,0
20250326,162600,59833378,905,905,905,905,0
20250326,162500,59833378,905,905,905,905,0
20250326,162400,59833378,905,905,905,905,0
20250326,162300,59833378,905,905,905,905,0
20250326,162200,59833378,905,905,905,905,0
20250326,162100,59833378,905,905,905,905,0
20250326,162000,59833378,905,905,905,905,0
20250326,161900,59833378,905,905,905,905,0
20250326,161800,59833378,905,905,905,905,0
20250326,161700,59833378,905,905,905,905,0
20250326,161600,59833378,905,905,905,905,0
20250326,161500,59833378,905,905,905,905,0
20250326,161400,59833378,905,905,905,905,0
20250326,161300,59833378,905,905,905,905,0
20250326,161200,59833378,905,905,905,905,0
20250326,161100,59833378,905,905,905,905,0
20250326,161000,59833378,905,905,905,905,0
20250326,160900,59833378,905,905,905,905,0
20250326,160800,59833378,905,905,905,905,0
20250326,160700,59833378,905,905,905,905,778
20250326,160600,59833378,905,905,905,905,0
20250326,160500,59833378,905,905,905,905,0
20250326,160400,59833378,905,905,905,905,0
20250326,160300,59833378,905,905,905,905,0
20250326,160200,59833378,905,905,905,905,0
20250326,160100,59833378,905,905,905,905,0
20250326,160000,59833378,905,905,905,905,0
20250326,155900,59833378,905,905,905,905,0
20250326,155800,59833378,905,905,905,905,0
20250326,155700,59833378,905,905,905,905,0
20250326,155600,59833378,905,905,905,905,0
20250326,155500,59833378,905,905,905,905,0
20250326,155400,59833378,905,905,905,905,0
20250326,155300,59833378,905,905,905,905,0
20250326,155200,59833378,905,905,905,905,0
20250326,155100,59833378,905,905,905,905,0
20250326,155000,59833378,905,905,905,905,0
20250326,154900,59833378,905,905,905,905,0
20250326,154800,59833378,905,905,905,905,0
20250326,154700,59833378,905,905,905,905,0
20250326,154600,59833378,905,905,905,905,0
20250326,154500,59833378,905,905,905,905,0
20250326,154400,59833378,905,905,905,905,0
20250326,154300,59833378,905,905,905,905,0
20250326,154200,59833378,905,905,905,905,0
20250326,154100,59833378,905,905,905,905,0
20250326,154000,59833378,905,905,905,905,0
20250326,153900,59833378,905,905,905,905,0
20250326,153800,59833378,905,905,905,905,0
20250326,153700,59833378,905,905,905,905,778
20250326,153600,59833378,905,905,905,905,0
20250326,153500,59833378,905,905,905,905,0
20250326,153400,59833378,905,905,905,905,0
20250326,153300,59833378,905,905,905,905,0
20250326,153200,59833378,905,905,905,905,0
20250326,153100,59833378,905,905,905,905,0
20250326,153000,59833378,905,905,905,905,778
20250326,152900,59129288,903,903,903,903,0
20250326,152800,59129288,903,903,903,903,0
20250326,152700,59129288,903,903,903,903,0
20250326,152600,59129288,903,903,903,903,0
20250326,152500,59129288,903,903,903,903,0
20250326,152400,59129288,903,903,903,903,0
20250326,152300,59129288,903,903,903,903,0
20250326,152200,59129288,903,903,903,903,0
20250326,152100,59129288,903,903,903,903,0
20250326,152000,59129288,903,903,903,903,0
20250326,151900,59129288,903,903,903,903,0
20250326,151800,59129288,903,903,903,903,214
20250326,151700,58936046,905,905,905,905,0
20250326,151600,58936046,905,905,905,905,0
20250326,151500,58936046,905,905,905,905,0
20250326,151400,58936046,905,905,905,905,0
20250326,151300,58936046,905,905,905,905,0
20250326,151200,58936046,905,905,905,905,0
20250326,151100,58936046,905,905,905,905,0
20250326,151000,58936046,905,905,905,905,0
20250326,150900,58936046,905,905,905,905,0
20250326,150800,58936046,905,905,905,905,0
20250326,150700,58936046,905,905,905,905,0
20250326,150600,58936046,905,905,905,905,0
20250326,150500,58936046,905,905,905,905,0
20250326,150400,58936046,905,905,905,905,0
20250326,150300,58936046,905,905,905,905,1
20250326,150200,58935141,904,904,904,904,0
20250326,150100,58935141,904,904,904,904,0
20250326,150000,58935141,904,904,904,904,0
20250326,145900,58935141,904,904,904,904,0
20250326,145800,58935141,904,904,904,904,0
20250326,145700,58935141,904,904,904,904,0
20250326,145600,58935141,904,904,904,904,39
20250326,145500,58899885,903,903,903,903,0
20250326,145400,58899885,903,903,903,903,0
20250326,145300,58899885,903,903,903,903,0
20250326,145200,58899885,903,903,903,903,0
20250326,145100,58899885,903,903,903,903,0
20250326,145000,58899885,903,903,903,903,0
20250326,144900,58899885,903,903,903,903,0
20250326,144800,58899885,903,903,903,903,0
20250326,144700,58899885,903,903,903,903,0
20250326,144600,58899885,903,903,903,903,0
20250326,144500,58899885,903,903,903,903,0
20250326,144400,58899885,903,903,903,903,0
20250326,144300,58899885,903,903,903,903,0
20250326,144200,58899885,903,903,903,903,0
20250326,144100,58899885,903,903,903,903,1
20250326,144000,58898982,903,903,903,903,0
20250326,143900,58898982,903,903,903,903,0
20250326,143800,58898982,903,903,903,903,0
20250326,143700,58898982,903,903,903,903,0
20250326,143600,58898982,903,903,903,903,0
20250326,143500,58898982,903,903,903,903,0
20250326,143400,58898982,903,903,903,903,0
20250326,143300,58898982,903,903,903,903,0
20250326,143200,58898982,903,903,903,903,0
20250326,143100,58898982,903,903,903,903,2826
20250326,143000,56347104,904,904,904,904,0
20250326,142900,56347104,904,904,904,904,0
20250326,142800,56347104,904,904,904,904,0
20250326,142700,56347104,904,904,904,904,0
20250326,142600,56347104,904,904,904,904,50
20250326,142500,56301904,904,904,904,904,33
20250326,142400,56272072,903,903,903,903,71
20250326,142300,56207959,904,904,904,904,0
20250326,142200,56207959,904,904,904,904,200
20250326,142100,56027159,904,904,904,904,0
20250326,142000,56027159,904,904,904,904,0
20250326,141900,56027159,904,904,904,904,0
20250326,141800,56027159,904,904,904,904,0
20250326,141700,56027159,904,904,904,904,0
20250326,141600,56027159,904,904,904,904,157
20250326,141500,55885231,905,905,905,905,0
20250326,141400,55885231,905,905,905,905,0
20250326,141300,55885231,905,905,905,905,0
20250326,141200,55885231,905,905,905,905,0
20250326,141100,55885231,905,904,905,904,212
20250326,141000,55693582,904,904,904,904,549
20250326,140900,55197286,905,905,905,905,0
20250326,140800,55197286,905,905,905,905,0
20250326,140700,55197286,905,905,905,905,0
20250326,140600,55197286,905,905,905,905,0
20250326,140500,55197286,905,905,905,905,0
20250326,140400,55197286,905,905,905,905,0
20250326,140300,55197286,905,905,905,905,0
20250326,140200,55197286,905,905,905,905,0
20250326,140100,55197286,905,905,905,905,0
20250326,140000,55197286,905,905,905,905,0
20250326,135900,55197286,905,905,905,905,0
20250326,135800,55197286,905,905,905,905,0
20250326,135700,55197286,905,905,905,905,0
20250326,135600,55197286,905,905,905,905,0
20250326,135500,55197286,905,905,905,905,0
20250326,135400,55197286,905,905,905,905,0
20250326,135300,55197286,905,905,905,905,0
20250326,135200,55197286,905,905,905,905,0
20250326,135100,55197286,905,905,905,905,0
20250326,135000,55197286,905,905,905,905,92
20250326,134900,55114026,906,906,906,906,0
20250326,134800,55114026,906,906,906,906,0
20250326,134700,55114026,906,906,906,906,0
20250326,134600,55114026,906,906,906,906,1
20250326,134500,55113120,904,904,904,904,662
20250326,134400,54514672,905,905,905,905,0
20250326,134300,54514672,905,905,905,905,0
20250326,134200,54514672,905,905,905,905,0
20250326,134100,54514672,905,905,905,905,24
20250326,134000,54492952,907,907,907,907,0
20250326,133900,54492952,907,907,907,907,0
20250326,133800,54492952,907,906,907,906,3
20250326,133700,54490233,906,906,906,906,0
20250326,133600,54490233,906,906,906,906,0
20250326,133500,54490233,906,906,906,906,0
20250326,133400,54490233,906,906,906,906,0
20250326,133300,54490233,906,906,906,906,448
20250326,133200,54084345,906,906,906,906,0
20250326,133100,54084345,906,906,906,906,0
20250326,133000,54084345,906,906,906,906,0
20250326,132900,54084345,906,906,906,906,0
20250326,132800,54084345,906,906,906,906,0
20250326,132700,54084345,906,906,906,906,0
20250326,132600,54084345,906,906,906,906,0
20250326,132500,54084345,906,906,906,906,0
20250326,132400,54084345,906,906,906,906,0
20250326,132300,54084345,906,906,906,906,0
20250326,132200,54084345,906,906,906,906,0
20250326,132100,54084345,906,906,906,906,0
20250326,132000,54084345,906,906,906,906,0
20250326,131900,54084345,906,906,906,906,0
20250326,131800,54084345,906,906,906,906,0
20250326,131700,54084345,906,906,906,906,0
20250326,131600,54084345,906,906,906,906,0
20250326,131500,54084345,906,906,906,906,0
20250326,131400,54084345,906,906,906,906,0
20250326,131300,54084345,906,906,906,906,0
20250326,131200,54084345,906,906,906,906,0
20250326,131100,54084345,906,906,906,906,0
20250326,131000,54084345,906,906,906,906,0
20250326,130900,54084345,906,906,906,906,0
20250326,130800,54084345,906,906,906,906,0
20250326,130700,54084345,906,906,906,906,0
20250326,130600,54084345,906,906,906,906,0
20250326,130500,54084345,906,906,906,906,1
20250326,130400,54083439,905,905,905,905,0
20250326,130300,54083439,905,905,905,905,30
20250326,130200,54056289,906,906,906,906,0
20250326,130100,54056289,906,906,906,906,0
20250326,130000,54056289,906,906,906,906,0
20250326,125900,54056289,906,906,906,906,0
20250326,125800,54056289,906,906,906,906,15
20250326,125700,54042699,906,906,906,906,0
20250326,125600,54042699,906,906,906,906,0
20250326,125500,54042699,906,906,906,906,0
20250326,125400,54042699,906,906,906,906,0
20250326,125300,54042699,906,906,906,906,0
20250326,125200,54042699,906,906,906,906,0
20250326,125100,54042699,906,906,906,906,0
20250326,125000,54042699,906,906,906,906,0
20250326,124900,54042699,906,906,906,906,0
20250326,124800,54042699,906,906,906,906,0
20250326,124700,54042699,906,906,906,906,0
20250326,124600,54042699,906,906,906,906,0
20250326,124500,54042699,906,906,906,906,0
20250326,124400,54042699,906,906,906,906,0
20250326,124300,54042699,906,906,906,906,101
20250326,124200,53951193,904,904,904,904,0
20250326,124100,53951193,904,904,904,904,0
20250326,124000,53951193,904,904,904,904,0
20250326,123900,53951193,904,904,904,904,2548
20250326,123800,51647801,905,905,905,905,0
20250326,123700,51647801,905,905,905,905,1
20250326,123600,51646896,905,905,905,905,0
20250326,123500,51646896,905,905,905,905,0
20250326,123400,51646896,905,905,905,905,0
20250326,123300,51646896,905,905,905,905,0
20250326,123200,51646896,905,905,905,905,0
20250326,123100,51646896,905,905,905,905,0
20250326,123000,51646896,905,905,905,905,29
20250326,122900,51620651,906,905,906,904,1001
20250326,122800,50715694,906,906,906,906,0
20250326,122700,50715694,906,906,906,906,0
20250326,122600,50715694,906,906,906,906,0
20250326,122500,50715694,906,906,906,906,0
20250326,122400,50715694,906,906,906,906,0
20250326,122300,50715694,906,906,906,906,0
20250326,122200,50715694,906,906,906,906,0
20250326,122100,50715694,906,906,906,906,0
20250326,122000,50715694,906,906,906,906,0
20250326,121900,50715694,906,906,906,906,0
20250326,121800,50715694,906,906,906,906,0
20250326,121700,50715694,906,906,906,906,0
20250326,121600,50715694,906,906,906,906,0
20250326,121500,50715694,906,906,906,906,0
20250326,121400,50715694,906,906,906,906,300
20250326,121300,50443894,907,907,907,907,0
20250326,121200,50443894,907,907,907,907,0
20250326,121100,50443894,907,907,907,907,0
20250326,121000,50443894,907,907,907,907,0
20250326,120900,50443894,907,907,907,907,0
20250326,120800,50443894,907,907,907,907,0
20250326,120700,50443894,907,907,907,907,67
20250326,120600,50383125,907,907,907,907,0
20250326,120500,50383125,907,907,907,907,1
20250326,120400,50382218,907,907,907,907,0
20250326,120300,50382218,907,907,907,907,0
20250326,120200,50382218,907,907,907,907,0
20250326,120100,50382218,907,907,907,907,0
20250326,120000,50382218,907,907,907,907,0
20250326,115900,50382218,907,907,907,907,0
20250326,115800,50382218,907,907,907,907,0
20250326,115700,50382218,907,907,907,907,0
20250326,115600,50382218,907,907,907,907,0
20250326,115500,50382218,907,907,907,907,0
20250326,115400,50382218,907,907,907,907,0
20250326,115300,50382218,907,907,907,907,0
20250326,115200,50382218,907,907,907,907,0
20250326,115100,50382218,907,907,907,907,0
20250326,115000,50382218,907,907,907,907,0
20250326,114900,50382218,907,906,907,906,1325
20250326,114800,49181668,904,904,904,904,0
20250326,114700,49181668,904,904,904,904,0
20250326,114600,49181668,904,904,904,904,1
20250326,114500,49180764,906,906,906,906,0
20250326,114400,49180764,906,906,906,906,0
20250326,114300,49180764,906,906,906,906,0
20250326,114200,49180764,906,906,906,906,0
20250326,114100,49180764,906,906,906,906,0
20250326,114000,49180764,906,906,906,906,0
20250326,113900,49180764,906,906,906,906,0
20250326,113800,49180764,906,906,906,906,0
20250326,113700,49180764,906,906,906,906,1
20250326,113600,49179858,906,906,906,906,0
20250326,113500,49179858,906,906,906,906,0
20250326,113400,49179858,906,906,906,906,0
20250326,113300,49179858,906,906,906,906,0
20250326,113200,49179858,906,906,906,906,0
20250326,113100,49179858,906,906,906,906,0
20250326,113000,49179858,906,906,906,906,0
20250326,112900,49179858,906,906,906,906,0
20250326,112800,49179858,906,906,906,906,0
20250326,112700,49179858,906,906,906,906,0
20250326,112600,49179858,906,906,906,906,20
20250326,112500,49161738,906,906,906,906,0
20250326,112400,49161738,906,906,906,906,0
20250326,112300,49161738,906,906,906,906,0
20250326,112200,49161738,906,906,906,906,0
20250326,112100,49161738,906,906,906,906,0
20250326,112000,49161738,906,906,906,906,0
20250326,111900,49161738,906,906,906,906,0
20250326,111800,49161738,906,906,906,906,0
20250326,111700,49161738,906,906,906,906,0
20250326,111600,49161738,906,906,906,906,0
20250326,111500,49161738,906,906,906,906,1
20250326,111400,49160832,905,905,905,905,0
20250326,111300,49160832,905,905,905,905,0
20250326,111200,49160832,905,905,905,905,0
20250326,111100,49160832,905,905,905,905,0
20250326,111000,49160832,905,905,905,905,0
20250326,110900,49160832,905,905,905,905,0
20250326,110800,49160832,905,905,905,905,5
20250326,110700,49156307,906,906,906,906,0
20250326,110600,49156307,906,906,906,906,0
20250326,110500,49156307,906,906,906,906,1
20250326,110400,49155401,905,905,905,905,0
20250326,110300,49155401,905,905,905,905,0
20250326,110200,49155401,905,905,905,905,0
20250326,110100,49155401,905,905,905,905,0
20250326,110000,49155401,905,905,905,905,50
20250326,105900,49110151,906,906,906,906,0
20250326,105800,49110151,906,906,906,906,0
20250326,105700,49110151,906,905,906,905,51
20250326,105600,49063995,904,904,904,904,0
20250326,105500,49063995,904,904,904,904,12
20250326,105400,49053147,904,904,904,904,0
20250326,105300,49053147,904,904,904,904,0
20250326,105200,49053147,904,904,904,904,50
20250326,105100,49007947,906,906,906,906,0
20250326,105000,49007947,906,906,906,906,1
20250326,104900,49007041,904,904,904,904,0
20250326,104800,49007041,904,904,904,904,0
20250326,104700,49007041,904,905,905,904,92
20250326,104600,48923871,905,905,905,905,0
20250326,104500,48923871,905,905,905,905,16
20250326,104400,48909391,906,906,906,906,0
20250326,104300,48909391,906,906,906,906,911
20250326,104200,48084025,906,906,906,906,100
20250326,104100,47993425,905,905,905,905,0
20250326,104000,47993425,905,905,905,905,0
20250326,103900,47993425,905,905,905,905,0
20250326,103800,47993425,905,905,905,905,0
20250326,103700,47993425,905,905,905,905,82
20250326,103600,47919215,906,906,906,906,41
20250326,103500,47882069,905,905,905,905,37
20250326,103400,47848584,905,905,905,905,1
20250326,103300,47847679,905,905,905,905,1
20250326,103200,47846774,905,905,905,905,0
20250326,103100,47846774,905,905,905,905,826
20250326,103000,47099244,905,905,905,905,505
20250326,102900,46642219,905,905,905,905,510
20250326,102800,46180669,906,905,906,905,1000
20250326,102700,45275169,906,906,906,906,0
20250326,102600,45275169,906,906,906,906,0
20250326,102500,45275169,906,906,906,906,0
20250326,102400,45275169,906,906,906,906,0
20250326,102300,45275169,906,906,906,906,1
20250326,102200,45274263,905,905,905,905,41
20250326,102100,45237158,906,906,906,906,0
20250326,102000,45237158,906,906,906,906,18
20250326,101900,45220850,906,906,906,906,50
20250326,101800,45175550,907,905,907,905,2033
20250326,101700,43334981,905,905,905,905,0
20250326,101600,43334981,905,905,905,905,0
20250326,101500,43334981,905,905,905,905,0
20250326,101400,43334981,905,905,905,905,0
20250326,101300,43334981,905,905,905,905,0
20250326,101200,43334981,905,905,905,905,0
20250326,101100,43334981,905,905,905,905,0
20250326,101000,43334981,905,905,905,905,0
20250326,100900,43334981,905,905,905,905,0
20250326,100800,43334981,905,905,905,905,0
20250326,100700,43334981,905,905,905,905,0
20250326,100600,43334981,905,905,905,905,0
20250326,100500,43334981,905,905,905,905,0
20250326,100400,43334981,905,905,905,905,0
20250326,100300,43334981,905,905,905,905,0
20250326,100200,43334981,905,905,905,905,0
20250326,100100,43334981,905,905,905,905,0
20250326,100000,43334981,905,905,905,905,0
20250326,095900,43334981,905,905,905,905,0
20250326,095800,43334981,905,905,905,905,0
20250326,095700,43334981,905,905,905,905,0
20250326,095600,43334981,905,905,905,905,0
20250326,095500,43334981,905,905,905,905,0
20250326,095400,43334981,905,905,905,905,0
20250326,095300,43334981,905,905,905,905,0
20250326,095200,43334981,905,905,905,905,0
20250326,095100,43334981,905,905,905,905,0
20250326,095000,43334981,905,905,905,905,0
20250326,094900,43334981,905,905,905,905,0
20250326,094800,43334981,905,905,905,905,0
20250326,094700,43334981,905,905,905,905,0
20250326,094600,43334981,905,905,905,905,0
20250326,094500,43334981,905,905,905,905,12
20250326,094400,43324121,904,904,904,904,0
20250326,094300,43324121,904,904,904,904,0
20250326,094200,43324121,904,904,904,904,0
20250326,094100,43324121,904,904,904,904,0
20250326,094000,43324121,904,904,904,904,0
20250326,093900,43324121,904,904,904,904,51
20250326,093800,43278017,905,905,905,905,32
20250326,093700,43249057,905,905,905,905,50
20250326,093600,43203807,904,904,904,904,1
20250326,093500,43202903,905,905,905,905,0
20250326,093400,43202903,905,905,905,903,2202
20250326,093300,41214493,903,903,903,903,0
20250326,093200,41214493,903,903,903,903,0
20250326,093100,41214493,903,903,903,903,0
20250326,093000,41214493,903,903,903,903,289
20250326,092900,40953526,903,904,904,903,1000
20250326,092800,40049959,904,905,905,904,400
20250326,092700,39688312,905,905,905,905,0
20250326,092600,39688312,905,905,905,905,0
20250326,092500,39688312,905,906,906,905,31
20250326,092400,39660227,904,904,904,904,0
20250326,092300,39660227,904,904,906,904,86
20250326,092200,39582471,903,903,903,903,30
20250326,092100,39555381,906,906,906,906,0
20250326,092000,39555381,906,904,906,904,3
20250326,091900,39552666,904,904,904,904,1
20250326,091800,39551762,903,903,903,903,0
20250326,091700,39551762,903,904,904,903,2592
20250326,091600,37210921,906,906,906,906,0
20250326,091500,37210921,906,906,906,906,0
20250326,091400,37210921,906,906,906,906,0
20250326,091300,37210921,906,906,906,906,0
20250326,091200,37210921,906,906,906,906,1104
20250326,091100,36210697,904,906,911,903,503
20250326,091000,35756476,903,904,905,903,1021
20250326,090900,34832518,904,904,904,904,300
20250326,090800,34561318,904,902,904,902,1403
20250326,090700,33295810,904,904,904,904,0
20250326,090600,33295810,904,904,906,904,202
20250326,090500,33113200,904,908,909,904,4199
20250326,090400,29310849,906,909,909,905,1737
20250326,090300,27737643,911,915,915,911,3000
20250326,090200,24998791,915,918,920,915,6996
20250326,090100,18585201,922,921,922,921,1000
20250326,090000,17663341,923,929,930,915,19095
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250326 190700 59833378 905 905 905 905 778
3 20250326 190600 59833378 905 905 905 905 0
4 20250326 190500 59833378 905 905 905 905 0
5 20250326 190400 59833378 905 905 905 905 0
6 20250326 190300 59833378 905 905 905 905 0
7 20250326 190200 59833378 905 905 905 905 0
8 20250326 190100 59833378 905 905 905 905 0
9 20250326 190000 59833378 905 905 905 905 0
10 20250326 185900 59833378 905 905 905 905 0
11 20250326 185800 59833378 905 905 905 905 0
12 20250326 185700 59833378 905 905 905 905 0
13 20250326 185600 59833378 905 905 905 905 0
14 20250326 185500 59833378 905 905 905 905 0
15 20250326 185400 59833378 905 905 905 905 0
16 20250326 185300 59833378 905 905 905 905 0
17 20250326 185200 59833378 905 905 905 905 0
18 20250326 185100 59833378 905 905 905 905 0
19 20250326 185000 59833378 905 905 905 905 0
20 20250326 184900 59833378 905 905 905 905 0
21 20250326 184800 59833378 905 905 905 905 0
22 20250326 184700 59833378 905 905 905 905 0
23 20250326 184600 59833378 905 905 905 905 0
24 20250326 184500 59833378 905 905 905 905 0
25 20250326 184400 59833378 905 905 905 905 0
26 20250326 184300 59833378 905 905 905 905 0
27 20250326 184200 59833378 905 905 905 905 0
28 20250326 184100 59833378 905 905 905 905 0
29 20250326 184000 59833378 905 905 905 905 0
30 20250326 183900 59833378 905 905 905 905 0
31 20250326 183800 59833378 905 905 905 905 0
32 20250326 183700 59833378 905 905 905 905 778
33 20250326 183600 59833378 905 905 905 905 0
34 20250326 183500 59833378 905 905 905 905 0
35 20250326 183400 59833378 905 905 905 905 0
36 20250326 183300 59833378 905 905 905 905 0
37 20250326 183200 59833378 905 905 905 905 0
38 20250326 183100 59833378 905 905 905 905 0
39 20250326 183000 59833378 905 905 905 905 0
40 20250326 182900 59833378 905 905 905 905 0
41 20250326 182800 59833378 905 905 905 905 0
42 20250326 182700 59833378 905 905 905 905 0
43 20250326 182600 59833378 905 905 905 905 0
44 20250326 182500 59833378 905 905 905 905 0
45 20250326 182400 59833378 905 905 905 905 0
46 20250326 182300 59833378 905 905 905 905 0
47 20250326 182200 59833378 905 905 905 905 0
48 20250326 182100 59833378 905 905 905 905 0
49 20250326 182000 59833378 905 905 905 905 0
50 20250326 181900 59833378 905 905 905 905 0
51 20250326 181800 59833378 905 905 905 905 0
52 20250326 181700 59833378 905 905 905 905 0
53 20250326 181600 59833378 905 905 905 905 0
54 20250326 181500 59833378 905 905 905 905 0
55 20250326 181400 59833378 905 905 905 905 0
56 20250326 181300 59833378 905 905 905 905 0
57 20250326 181200 59833378 905 905 905 905 0
58 20250326 181100 59833378 905 905 905 905 0
59 20250326 181000 59833378 905 905 905 905 0
60 20250326 180900 59833378 905 905 905 905 0
61 20250326 180800 59833378 905 905 905 905 0
62 20250326 180700 59833378 905 905 905 905 778
63 20250326 180600 59833378 905 905 905 905 0
64 20250326 180500 59833378 905 905 905 905 0
65 20250326 180400 59833378 905 905 905 905 0
66 20250326 180300 59833378 905 905 905 905 0
67 20250326 180200 59833378 905 905 905 905 0
68 20250326 180100 59833378 905 905 905 905 0
69 20250326 180000 59833378 905 905 905 905 0
70 20250326 175900 59833378 905 905 905 905 0
71 20250326 175800 59833378 905 905 905 905 0
72 20250326 175700 59833378 905 905 905 905 0
73 20250326 175600 59833378 905 905 905 905 0
74 20250326 175500 59833378 905 905 905 905 0
75 20250326 175400 59833378 905 905 905 905 0
76 20250326 175300 59833378 905 905 905 905 0
77 20250326 175200 59833378 905 905 905 905 0
78 20250326 175100 59833378 905 905 905 905 0
79 20250326 175000 59833378 905 905 905 905 0
80 20250326 174900 59833378 905 905 905 905 0
81 20250326 174800 59833378 905 905 905 905 0
82 20250326 174700 59833378 905 905 905 905 0
83 20250326 174600 59833378 905 905 905 905 0
84 20250326 174500 59833378 905 905 905 905 0
85 20250326 174400 59833378 905 905 905 905 0
86 20250326 174300 59833378 905 905 905 905 0
87 20250326 174200 59833378 905 905 905 905 0
88 20250326 174100 59833378 905 905 905 905 0
89 20250326 174000 59833378 905 905 905 905 0
90 20250326 173900 59833378 905 905 905 905 0
91 20250326 173800 59833378 905 905 905 905 0
92 20250326 173700 59833378 905 905 905 905 778
93 20250326 173600 59833378 905 905 905 905 0
94 20250326 173500 59833378 905 905 905 905 0
95 20250326 173400 59833378 905 905 905 905 0
96 20250326 173300 59833378 905 905 905 905 0
97 20250326 173200 59833378 905 905 905 905 0
98 20250326 173100 59833378 905 905 905 905 0
99 20250326 173000 59833378 905 905 905 905 0
100 20250326 172900 59833378 905 905 905 905 0
101 20250326 172800 59833378 905 905 905 905 0
102 20250326 172700 59833378 905 905 905 905 0
103 20250326 172600 59833378 905 905 905 905 0
104 20250326 172500 59833378 905 905 905 905 0
105 20250326 172400 59833378 905 905 905 905 0
106 20250326 172300 59833378 905 905 905 905 0
107 20250326 172200 59833378 905 905 905 905 0
108 20250326 172100 59833378 905 905 905 905 0
109 20250326 172000 59833378 905 905 905 905 0
110 20250326 171900 59833378 905 905 905 905 0
111 20250326 171800 59833378 905 905 905 905 0
112 20250326 171700 59833378 905 905 905 905 0
113 20250326 171600 59833378 905 905 905 905 0
114 20250326 171500 59833378 905 905 905 905 0
115 20250326 171400 59833378 905 905 905 905 0
116 20250326 171300 59833378 905 905 905 905 0
117 20250326 171200 59833378 905 905 905 905 0
118 20250326 171100 59833378 905 905 905 905 0
119 20250326 171000 59833378 905 905 905 905 0
120 20250326 170900 59833378 905 905 905 905 0
121 20250326 170800 59833378 905 905 905 905 0
122 20250326 170700 59833378 905 905 905 905 778
123 20250326 170600 59833378 905 905 905 905 0
124 20250326 170500 59833378 905 905 905 905 0
125 20250326 170400 59833378 905 905 905 905 0
126 20250326 170300 59833378 905 905 905 905 0
127 20250326 170200 59833378 905 905 905 905 0
128 20250326 170100 59833378 905 905 905 905 0
129 20250326 170000 59833378 905 905 905 905 0
130 20250326 165900 59833378 905 905 905 905 0
131 20250326 165800 59833378 905 905 905 905 0
132 20250326 165700 59833378 905 905 905 905 0
133 20250326 165600 59833378 905 905 905 905 0
134 20250326 165500 59833378 905 905 905 905 0
135 20250326 165400 59833378 905 905 905 905 0
136 20250326 165300 59833378 905 905 905 905 0
137 20250326 165200 59833378 905 905 905 905 0
138 20250326 165100 59833378 905 905 905 905 0
139 20250326 165000 59833378 905 905 905 905 0
140 20250326 164900 59833378 905 905 905 905 0
141 20250326 164800 59833378 905 905 905 905 0
142 20250326 164700 59833378 905 905 905 905 0
143 20250326 164600 59833378 905 905 905 905 0
144 20250326 164500 59833378 905 905 905 905 0
145 20250326 164400 59833378 905 905 905 905 0
146 20250326 164300 59833378 905 905 905 905 0
147 20250326 164200 59833378 905 905 905 905 0
148 20250326 164100 59833378 905 905 905 905 0
149 20250326 164000 59833378 905 905 905 905 0
150 20250326 163900 59833378 905 905 905 905 0
151 20250326 163800 59833378 905 905 905 905 0
152 20250326 163700 59833378 905 905 905 905 778
153 20250326 163600 59833378 905 905 905 905 0
154 20250326 163500 59833378 905 905 905 905 0
155 20250326 163400 59833378 905 905 905 905 0
156 20250326 163300 59833378 905 905 905 905 0
157 20250326 163200 59833378 905 905 905 905 0
158 20250326 163100 59833378 905 905 905 905 0
159 20250326 163000 59833378 905 905 905 905 0
160 20250326 162900 59833378 905 905 905 905 0
161 20250326 162800 59833378 905 905 905 905 0
162 20250326 162700 59833378 905 905 905 905 0
163 20250326 162600 59833378 905 905 905 905 0
164 20250326 162500 59833378 905 905 905 905 0
165 20250326 162400 59833378 905 905 905 905 0
166 20250326 162300 59833378 905 905 905 905 0
167 20250326 162200 59833378 905 905 905 905 0
168 20250326 162100 59833378 905 905 905 905 0
169 20250326 162000 59833378 905 905 905 905 0
170 20250326 161900 59833378 905 905 905 905 0
171 20250326 161800 59833378 905 905 905 905 0
172 20250326 161700 59833378 905 905 905 905 0
173 20250326 161600 59833378 905 905 905 905 0
174 20250326 161500 59833378 905 905 905 905 0
175 20250326 161400 59833378 905 905 905 905 0
176 20250326 161300 59833378 905 905 905 905 0
177 20250326 161200 59833378 905 905 905 905 0
178 20250326 161100 59833378 905 905 905 905 0
179 20250326 161000 59833378 905 905 905 905 0
180 20250326 160900 59833378 905 905 905 905 0
181 20250326 160800 59833378 905 905 905 905 0
182 20250326 160700 59833378 905 905 905 905 778
183 20250326 160600 59833378 905 905 905 905 0
184 20250326 160500 59833378 905 905 905 905 0
185 20250326 160400 59833378 905 905 905 905 0
186 20250326 160300 59833378 905 905 905 905 0
187 20250326 160200 59833378 905 905 905 905 0
188 20250326 160100 59833378 905 905 905 905 0
189 20250326 160000 59833378 905 905 905 905 0
190 20250326 155900 59833378 905 905 905 905 0
191 20250326 155800 59833378 905 905 905 905 0
192 20250326 155700 59833378 905 905 905 905 0
193 20250326 155600 59833378 905 905 905 905 0
194 20250326 155500 59833378 905 905 905 905 0
195 20250326 155400 59833378 905 905 905 905 0
196 20250326 155300 59833378 905 905 905 905 0
197 20250326 155200 59833378 905 905 905 905 0
198 20250326 155100 59833378 905 905 905 905 0
199 20250326 155000 59833378 905 905 905 905 0
200 20250326 154900 59833378 905 905 905 905 0
201 20250326 154800 59833378 905 905 905 905 0
202 20250326 154700 59833378 905 905 905 905 0
203 20250326 154600 59833378 905 905 905 905 0
204 20250326 154500 59833378 905 905 905 905 0
205 20250326 154400 59833378 905 905 905 905 0
206 20250326 154300 59833378 905 905 905 905 0
207 20250326 154200 59833378 905 905 905 905 0
208 20250326 154100 59833378 905 905 905 905 0
209 20250326 154000 59833378 905 905 905 905 0
210 20250326 153900 59833378 905 905 905 905 0
211 20250326 153800 59833378 905 905 905 905 0
212 20250326 153700 59833378 905 905 905 905 778
213 20250326 153600 59833378 905 905 905 905 0
214 20250326 153500 59833378 905 905 905 905 0
215 20250326 153400 59833378 905 905 905 905 0
216 20250326 153300 59833378 905 905 905 905 0
217 20250326 153200 59833378 905 905 905 905 0
218 20250326 153100 59833378 905 905 905 905 0
219 20250326 153000 59833378 905 905 905 905 778
220 20250326 152900 59129288 903 903 903 903 0
221 20250326 152800 59129288 903 903 903 903 0
222 20250326 152700 59129288 903 903 903 903 0
223 20250326 152600 59129288 903 903 903 903 0
224 20250326 152500 59129288 903 903 903 903 0
225 20250326 152400 59129288 903 903 903 903 0
226 20250326 152300 59129288 903 903 903 903 0
227 20250326 152200 59129288 903 903 903 903 0
228 20250326 152100 59129288 903 903 903 903 0
229 20250326 152000 59129288 903 903 903 903 0
230 20250326 151900 59129288 903 903 903 903 0
231 20250326 151800 59129288 903 903 903 903 214
232 20250326 151700 58936046 905 905 905 905 0
233 20250326 151600 58936046 905 905 905 905 0
234 20250326 151500 58936046 905 905 905 905 0
235 20250326 151400 58936046 905 905 905 905 0
236 20250326 151300 58936046 905 905 905 905 0
237 20250326 151200 58936046 905 905 905 905 0
238 20250326 151100 58936046 905 905 905 905 0
239 20250326 151000 58936046 905 905 905 905 0
240 20250326 150900 58936046 905 905 905 905 0
241 20250326 150800 58936046 905 905 905 905 0
242 20250326 150700 58936046 905 905 905 905 0
243 20250326 150600 58936046 905 905 905 905 0
244 20250326 150500 58936046 905 905 905 905 0
245 20250326 150400 58936046 905 905 905 905 0
246 20250326 150300 58936046 905 905 905 905 1
247 20250326 150200 58935141 904 904 904 904 0
248 20250326 150100 58935141 904 904 904 904 0
249 20250326 150000 58935141 904 904 904 904 0
250 20250326 145900 58935141 904 904 904 904 0
251 20250326 145800 58935141 904 904 904 904 0
252 20250326 145700 58935141 904 904 904 904 0
253 20250326 145600 58935141 904 904 904 904 39
254 20250326 145500 58899885 903 903 903 903 0
255 20250326 145400 58899885 903 903 903 903 0
256 20250326 145300 58899885 903 903 903 903 0
257 20250326 145200 58899885 903 903 903 903 0
258 20250326 145100 58899885 903 903 903 903 0
259 20250326 145000 58899885 903 903 903 903 0
260 20250326 144900 58899885 903 903 903 903 0
261 20250326 144800 58899885 903 903 903 903 0
262 20250326 144700 58899885 903 903 903 903 0
263 20250326 144600 58899885 903 903 903 903 0
264 20250326 144500 58899885 903 903 903 903 0
265 20250326 144400 58899885 903 903 903 903 0
266 20250326 144300 58899885 903 903 903 903 0
267 20250326 144200 58899885 903 903 903 903 0
268 20250326 144100 58899885 903 903 903 903 1
269 20250326 144000 58898982 903 903 903 903 0
270 20250326 143900 58898982 903 903 903 903 0
271 20250326 143800 58898982 903 903 903 903 0
272 20250326 143700 58898982 903 903 903 903 0
273 20250326 143600 58898982 903 903 903 903 0
274 20250326 143500 58898982 903 903 903 903 0
275 20250326 143400 58898982 903 903 903 903 0
276 20250326 143300 58898982 903 903 903 903 0
277 20250326 143200 58898982 903 903 903 903 0
278 20250326 143100 58898982 903 903 903 903 2826
279 20250326 143000 56347104 904 904 904 904 0
280 20250326 142900 56347104 904 904 904 904 0
281 20250326 142800 56347104 904 904 904 904 0
282 20250326 142700 56347104 904 904 904 904 0
283 20250326 142600 56347104 904 904 904 904 50
284 20250326 142500 56301904 904 904 904 904 33
285 20250326 142400 56272072 903 903 903 903 71
286 20250326 142300 56207959 904 904 904 904 0
287 20250326 142200 56207959 904 904 904 904 200
288 20250326 142100 56027159 904 904 904 904 0
289 20250326 142000 56027159 904 904 904 904 0
290 20250326 141900 56027159 904 904 904 904 0
291 20250326 141800 56027159 904 904 904 904 0
292 20250326 141700 56027159 904 904 904 904 0
293 20250326 141600 56027159 904 904 904 904 157
294 20250326 141500 55885231 905 905 905 905 0
295 20250326 141400 55885231 905 905 905 905 0
296 20250326 141300 55885231 905 905 905 905 0
297 20250326 141200 55885231 905 905 905 905 0
298 20250326 141100 55885231 905 904 905 904 212
299 20250326 141000 55693582 904 904 904 904 549
300 20250326 140900 55197286 905 905 905 905 0
301 20250326 140800 55197286 905 905 905 905 0
302 20250326 140700 55197286 905 905 905 905 0
303 20250326 140600 55197286 905 905 905 905 0
304 20250326 140500 55197286 905 905 905 905 0
305 20250326 140400 55197286 905 905 905 905 0
306 20250326 140300 55197286 905 905 905 905 0
307 20250326 140200 55197286 905 905 905 905 0
308 20250326 140100 55197286 905 905 905 905 0
309 20250326 140000 55197286 905 905 905 905 0
310 20250326 135900 55197286 905 905 905 905 0
311 20250326 135800 55197286 905 905 905 905 0
312 20250326 135700 55197286 905 905 905 905 0
313 20250326 135600 55197286 905 905 905 905 0
314 20250326 135500 55197286 905 905 905 905 0
315 20250326 135400 55197286 905 905 905 905 0
316 20250326 135300 55197286 905 905 905 905 0
317 20250326 135200 55197286 905 905 905 905 0
318 20250326 135100 55197286 905 905 905 905 0
319 20250326 135000 55197286 905 905 905 905 92
320 20250326 134900 55114026 906 906 906 906 0
321 20250326 134800 55114026 906 906 906 906 0
322 20250326 134700 55114026 906 906 906 906 0
323 20250326 134600 55114026 906 906 906 906 1
324 20250326 134500 55113120 904 904 904 904 662
325 20250326 134400 54514672 905 905 905 905 0
326 20250326 134300 54514672 905 905 905 905 0
327 20250326 134200 54514672 905 905 905 905 0
328 20250326 134100 54514672 905 905 905 905 24
329 20250326 134000 54492952 907 907 907 907 0
330 20250326 133900 54492952 907 907 907 907 0
331 20250326 133800 54492952 907 906 907 906 3
332 20250326 133700 54490233 906 906 906 906 0
333 20250326 133600 54490233 906 906 906 906 0
334 20250326 133500 54490233 906 906 906 906 0
335 20250326 133400 54490233 906 906 906 906 0
336 20250326 133300 54490233 906 906 906 906 448
337 20250326 133200 54084345 906 906 906 906 0
338 20250326 133100 54084345 906 906 906 906 0
339 20250326 133000 54084345 906 906 906 906 0
340 20250326 132900 54084345 906 906 906 906 0
341 20250326 132800 54084345 906 906 906 906 0
342 20250326 132700 54084345 906 906 906 906 0
343 20250326 132600 54084345 906 906 906 906 0
344 20250326 132500 54084345 906 906 906 906 0
345 20250326 132400 54084345 906 906 906 906 0
346 20250326 132300 54084345 906 906 906 906 0
347 20250326 132200 54084345 906 906 906 906 0
348 20250326 132100 54084345 906 906 906 906 0
349 20250326 132000 54084345 906 906 906 906 0
350 20250326 131900 54084345 906 906 906 906 0
351 20250326 131800 54084345 906 906 906 906 0
352 20250326 131700 54084345 906 906 906 906 0
353 20250326 131600 54084345 906 906 906 906 0
354 20250326 131500 54084345 906 906 906 906 0
355 20250326 131400 54084345 906 906 906 906 0
356 20250326 131300 54084345 906 906 906 906 0
357 20250326 131200 54084345 906 906 906 906 0
358 20250326 131100 54084345 906 906 906 906 0
359 20250326 131000 54084345 906 906 906 906 0
360 20250326 130900 54084345 906 906 906 906 0
361 20250326 130800 54084345 906 906 906 906 0
362 20250326 130700 54084345 906 906 906 906 0
363 20250326 130600 54084345 906 906 906 906 0
364 20250326 130500 54084345 906 906 906 906 1
365 20250326 130400 54083439 905 905 905 905 0
366 20250326 130300 54083439 905 905 905 905 30
367 20250326 130200 54056289 906 906 906 906 0
368 20250326 130100 54056289 906 906 906 906 0
369 20250326 130000 54056289 906 906 906 906 0
370 20250326 125900 54056289 906 906 906 906 0
371 20250326 125800 54056289 906 906 906 906 15
372 20250326 125700 54042699 906 906 906 906 0
373 20250326 125600 54042699 906 906 906 906 0
374 20250326 125500 54042699 906 906 906 906 0
375 20250326 125400 54042699 906 906 906 906 0
376 20250326 125300 54042699 906 906 906 906 0
377 20250326 125200 54042699 906 906 906 906 0
378 20250326 125100 54042699 906 906 906 906 0
379 20250326 125000 54042699 906 906 906 906 0
380 20250326 124900 54042699 906 906 906 906 0
381 20250326 124800 54042699 906 906 906 906 0
382 20250326 124700 54042699 906 906 906 906 0
383 20250326 124600 54042699 906 906 906 906 0
384 20250326 124500 54042699 906 906 906 906 0
385 20250326 124400 54042699 906 906 906 906 0
386 20250326 124300 54042699 906 906 906 906 101
387 20250326 124200 53951193 904 904 904 904 0
388 20250326 124100 53951193 904 904 904 904 0
389 20250326 124000 53951193 904 904 904 904 0
390 20250326 123900 53951193 904 904 904 904 2548
391 20250326 123800 51647801 905 905 905 905 0
392 20250326 123700 51647801 905 905 905 905 1
393 20250326 123600 51646896 905 905 905 905 0
394 20250326 123500 51646896 905 905 905 905 0
395 20250326 123400 51646896 905 905 905 905 0
396 20250326 123300 51646896 905 905 905 905 0
397 20250326 123200 51646896 905 905 905 905 0
398 20250326 123100 51646896 905 905 905 905 0
399 20250326 123000 51646896 905 905 905 905 29
400 20250326 122900 51620651 906 905 906 904 1001
401 20250326 122800 50715694 906 906 906 906 0
402 20250326 122700 50715694 906 906 906 906 0
403 20250326 122600 50715694 906 906 906 906 0
404 20250326 122500 50715694 906 906 906 906 0
405 20250326 122400 50715694 906 906 906 906 0
406 20250326 122300 50715694 906 906 906 906 0
407 20250326 122200 50715694 906 906 906 906 0
408 20250326 122100 50715694 906 906 906 906 0
409 20250326 122000 50715694 906 906 906 906 0
410 20250326 121900 50715694 906 906 906 906 0
411 20250326 121800 50715694 906 906 906 906 0
412 20250326 121700 50715694 906 906 906 906 0
413 20250326 121600 50715694 906 906 906 906 0
414 20250326 121500 50715694 906 906 906 906 0
415 20250326 121400 50715694 906 906 906 906 300
416 20250326 121300 50443894 907 907 907 907 0
417 20250326 121200 50443894 907 907 907 907 0
418 20250326 121100 50443894 907 907 907 907 0
419 20250326 121000 50443894 907 907 907 907 0
420 20250326 120900 50443894 907 907 907 907 0
421 20250326 120800 50443894 907 907 907 907 0
422 20250326 120700 50443894 907 907 907 907 67
423 20250326 120600 50383125 907 907 907 907 0
424 20250326 120500 50383125 907 907 907 907 1
425 20250326 120400 50382218 907 907 907 907 0
426 20250326 120300 50382218 907 907 907 907 0
427 20250326 120200 50382218 907 907 907 907 0
428 20250326 120100 50382218 907 907 907 907 0
429 20250326 120000 50382218 907 907 907 907 0
430 20250326 115900 50382218 907 907 907 907 0
431 20250326 115800 50382218 907 907 907 907 0
432 20250326 115700 50382218 907 907 907 907 0
433 20250326 115600 50382218 907 907 907 907 0
434 20250326 115500 50382218 907 907 907 907 0
435 20250326 115400 50382218 907 907 907 907 0
436 20250326 115300 50382218 907 907 907 907 0
437 20250326 115200 50382218 907 907 907 907 0
438 20250326 115100 50382218 907 907 907 907 0
439 20250326 115000 50382218 907 907 907 907 0
440 20250326 114900 50382218 907 906 907 906 1325
441 20250326 114800 49181668 904 904 904 904 0
442 20250326 114700 49181668 904 904 904 904 0
443 20250326 114600 49181668 904 904 904 904 1
444 20250326 114500 49180764 906 906 906 906 0
445 20250326 114400 49180764 906 906 906 906 0
446 20250326 114300 49180764 906 906 906 906 0
447 20250326 114200 49180764 906 906 906 906 0
448 20250326 114100 49180764 906 906 906 906 0
449 20250326 114000 49180764 906 906 906 906 0
450 20250326 113900 49180764 906 906 906 906 0
451 20250326 113800 49180764 906 906 906 906 0
452 20250326 113700 49180764 906 906 906 906 1
453 20250326 113600 49179858 906 906 906 906 0
454 20250326 113500 49179858 906 906 906 906 0
455 20250326 113400 49179858 906 906 906 906 0
456 20250326 113300 49179858 906 906 906 906 0
457 20250326 113200 49179858 906 906 906 906 0
458 20250326 113100 49179858 906 906 906 906 0
459 20250326 113000 49179858 906 906 906 906 0
460 20250326 112900 49179858 906 906 906 906 0
461 20250326 112800 49179858 906 906 906 906 0
462 20250326 112700 49179858 906 906 906 906 0
463 20250326 112600 49179858 906 906 906 906 20
464 20250326 112500 49161738 906 906 906 906 0
465 20250326 112400 49161738 906 906 906 906 0
466 20250326 112300 49161738 906 906 906 906 0
467 20250326 112200 49161738 906 906 906 906 0
468 20250326 112100 49161738 906 906 906 906 0
469 20250326 112000 49161738 906 906 906 906 0
470 20250326 111900 49161738 906 906 906 906 0
471 20250326 111800 49161738 906 906 906 906 0
472 20250326 111700 49161738 906 906 906 906 0
473 20250326 111600 49161738 906 906 906 906 0
474 20250326 111500 49161738 906 906 906 906 1
475 20250326 111400 49160832 905 905 905 905 0
476 20250326 111300 49160832 905 905 905 905 0
477 20250326 111200 49160832 905 905 905 905 0
478 20250326 111100 49160832 905 905 905 905 0
479 20250326 111000 49160832 905 905 905 905 0
480 20250326 110900 49160832 905 905 905 905 0
481 20250326 110800 49160832 905 905 905 905 5
482 20250326 110700 49156307 906 906 906 906 0
483 20250326 110600 49156307 906 906 906 906 0
484 20250326 110500 49156307 906 906 906 906 1
485 20250326 110400 49155401 905 905 905 905 0
486 20250326 110300 49155401 905 905 905 905 0
487 20250326 110200 49155401 905 905 905 905 0
488 20250326 110100 49155401 905 905 905 905 0
489 20250326 110000 49155401 905 905 905 905 50
490 20250326 105900 49110151 906 906 906 906 0
491 20250326 105800 49110151 906 906 906 906 0
492 20250326 105700 49110151 906 905 906 905 51
493 20250326 105600 49063995 904 904 904 904 0
494 20250326 105500 49063995 904 904 904 904 12
495 20250326 105400 49053147 904 904 904 904 0
496 20250326 105300 49053147 904 904 904 904 0
497 20250326 105200 49053147 904 904 904 904 50
498 20250326 105100 49007947 906 906 906 906 0
499 20250326 105000 49007947 906 906 906 906 1
500 20250326 104900 49007041 904 904 904 904 0
501 20250326 104800 49007041 904 904 904 904 0
502 20250326 104700 49007041 904 905 905 904 92
503 20250326 104600 48923871 905 905 905 905 0
504 20250326 104500 48923871 905 905 905 905 16
505 20250326 104400 48909391 906 906 906 906 0
506 20250326 104300 48909391 906 906 906 906 911
507 20250326 104200 48084025 906 906 906 906 100
508 20250326 104100 47993425 905 905 905 905 0
509 20250326 104000 47993425 905 905 905 905 0
510 20250326 103900 47993425 905 905 905 905 0
511 20250326 103800 47993425 905 905 905 905 0
512 20250326 103700 47993425 905 905 905 905 82
513 20250326 103600 47919215 906 906 906 906 41
514 20250326 103500 47882069 905 905 905 905 37
515 20250326 103400 47848584 905 905 905 905 1
516 20250326 103300 47847679 905 905 905 905 1
517 20250326 103200 47846774 905 905 905 905 0
518 20250326 103100 47846774 905 905 905 905 826
519 20250326 103000 47099244 905 905 905 905 505
520 20250326 102900 46642219 905 905 905 905 510
521 20250326 102800 46180669 906 905 906 905 1000
522 20250326 102700 45275169 906 906 906 906 0
523 20250326 102600 45275169 906 906 906 906 0
524 20250326 102500 45275169 906 906 906 906 0
525 20250326 102400 45275169 906 906 906 906 0
526 20250326 102300 45275169 906 906 906 906 1
527 20250326 102200 45274263 905 905 905 905 41
528 20250326 102100 45237158 906 906 906 906 0
529 20250326 102000 45237158 906 906 906 906 18
530 20250326 101900 45220850 906 906 906 906 50
531 20250326 101800 45175550 907 905 907 905 2033
532 20250326 101700 43334981 905 905 905 905 0
533 20250326 101600 43334981 905 905 905 905 0
534 20250326 101500 43334981 905 905 905 905 0
535 20250326 101400 43334981 905 905 905 905 0
536 20250326 101300 43334981 905 905 905 905 0
537 20250326 101200 43334981 905 905 905 905 0
538 20250326 101100 43334981 905 905 905 905 0
539 20250326 101000 43334981 905 905 905 905 0
540 20250326 100900 43334981 905 905 905 905 0
541 20250326 100800 43334981 905 905 905 905 0
542 20250326 100700 43334981 905 905 905 905 0
543 20250326 100600 43334981 905 905 905 905 0
544 20250326 100500 43334981 905 905 905 905 0
545 20250326 100400 43334981 905 905 905 905 0
546 20250326 100300 43334981 905 905 905 905 0
547 20250326 100200 43334981 905 905 905 905 0
548 20250326 100100 43334981 905 905 905 905 0
549 20250326 100000 43334981 905 905 905 905 0
550 20250326 095900 43334981 905 905 905 905 0
551 20250326 095800 43334981 905 905 905 905 0
552 20250326 095700 43334981 905 905 905 905 0
553 20250326 095600 43334981 905 905 905 905 0
554 20250326 095500 43334981 905 905 905 905 0
555 20250326 095400 43334981 905 905 905 905 0
556 20250326 095300 43334981 905 905 905 905 0
557 20250326 095200 43334981 905 905 905 905 0
558 20250326 095100 43334981 905 905 905 905 0
559 20250326 095000 43334981 905 905 905 905 0
560 20250326 094900 43334981 905 905 905 905 0
561 20250326 094800 43334981 905 905 905 905 0
562 20250326 094700 43334981 905 905 905 905 0
563 20250326 094600 43334981 905 905 905 905 0
564 20250326 094500 43334981 905 905 905 905 12
565 20250326 094400 43324121 904 904 904 904 0
566 20250326 094300 43324121 904 904 904 904 0
567 20250326 094200 43324121 904 904 904 904 0
568 20250326 094100 43324121 904 904 904 904 0
569 20250326 094000 43324121 904 904 904 904 0
570 20250326 093900 43324121 904 904 904 904 51
571 20250326 093800 43278017 905 905 905 905 32
572 20250326 093700 43249057 905 905 905 905 50
573 20250326 093600 43203807 904 904 904 904 1
574 20250326 093500 43202903 905 905 905 905 0
575 20250326 093400 43202903 905 905 905 903 2202
576 20250326 093300 41214493 903 903 903 903 0
577 20250326 093200 41214493 903 903 903 903 0
578 20250326 093100 41214493 903 903 903 903 0
579 20250326 093000 41214493 903 903 903 903 289
580 20250326 092900 40953526 903 904 904 903 1000
581 20250326 092800 40049959 904 905 905 904 400
582 20250326 092700 39688312 905 905 905 905 0
583 20250326 092600 39688312 905 905 905 905 0
584 20250326 092500 39688312 905 906 906 905 31
585 20250326 092400 39660227 904 904 904 904 0
586 20250326 092300 39660227 904 904 906 904 86
587 20250326 092200 39582471 903 903 903 903 30
588 20250326 092100 39555381 906 906 906 906 0
589 20250326 092000 39555381 906 904 906 904 3
590 20250326 091900 39552666 904 904 904 904 1
591 20250326 091800 39551762 903 903 903 903 0
592 20250326 091700 39551762 903 904 904 903 2592
593 20250326 091600 37210921 906 906 906 906 0
594 20250326 091500 37210921 906 906 906 906 0
595 20250326 091400 37210921 906 906 906 906 0
596 20250326 091300 37210921 906 906 906 906 0
597 20250326 091200 37210921 906 906 906 906 1104
598 20250326 091100 36210697 904 906 911 903 503
599 20250326 091000 35756476 903 904 905 903 1021
600 20250326 090900 34832518 904 904 904 904 300
601 20250326 090800 34561318 904 902 904 902 1403
602 20250326 090700 33295810 904 904 904 904 0
603 20250326 090600 33295810 904 904 906 904 202
604 20250326 090500 33113200 904 908 909 904 4199
605 20250326 090400 29310849 906 909 909 905 1737
606 20250326 090300 27737643 911 915 915 911 3000
607 20250326 090200 24998791 915 918 920 915 6996
608 20250326 090100 18585201 922 921 922 921 1000
609 20250326 090000 17663341 923 929 930 915 19095

609
022220/min/candle-20250327.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250327,190700,62294542,903,903,903,903,1261
20250327,190600,62294542,903,903,903,903,0
20250327,190500,62294542,903,903,903,903,0
20250327,190400,62294542,903,903,903,903,0
20250327,190300,62294542,903,903,903,903,0
20250327,190200,62294542,903,903,903,903,0
20250327,190100,62294542,903,903,903,903,0
20250327,190000,62294542,903,903,903,903,0
20250327,185900,62294542,903,903,903,903,0
20250327,185800,62294542,903,903,903,903,0
20250327,185700,62294542,903,903,903,903,0
20250327,185600,62294542,903,903,903,903,0
20250327,185500,62294542,903,903,903,903,0
20250327,185400,62294542,903,903,903,903,0
20250327,185300,62294542,903,903,903,903,0
20250327,185200,62294542,903,903,903,903,0
20250327,185100,62294542,903,903,903,903,0
20250327,185000,62294542,903,903,903,903,0
20250327,184900,62294542,903,903,903,903,0
20250327,184800,62294542,903,903,903,903,0
20250327,184700,62294542,903,903,903,903,0
20250327,184600,62294542,903,903,903,903,0
20250327,184500,62294542,903,903,903,903,0
20250327,184400,62294542,903,903,903,903,0
20250327,184300,62294542,903,903,903,903,0
20250327,184200,62294542,903,903,903,903,0
20250327,184100,62294542,903,903,903,903,0
20250327,184000,62294542,903,903,903,903,0
20250327,183900,62294542,903,903,903,903,0
20250327,183800,62294542,903,903,903,903,0
20250327,183700,62294542,903,903,903,903,1261
20250327,183600,62294542,903,903,903,903,0
20250327,183500,62294542,903,903,903,903,0
20250327,183400,62294542,903,903,903,903,0
20250327,183300,62294542,903,903,903,903,0
20250327,183200,62294542,903,903,903,903,0
20250327,183100,62294542,903,903,903,903,0
20250327,183000,62294542,903,903,903,903,0
20250327,182900,62294542,903,903,903,903,0
20250327,182800,62294542,903,903,903,903,0
20250327,182700,62294542,903,903,903,903,0
20250327,182600,62294542,903,903,903,903,0
20250327,182500,62294542,903,903,903,903,0
20250327,182400,62294542,903,903,903,903,0
20250327,182300,62294542,903,903,903,903,0
20250327,182200,62294542,903,903,903,903,0
20250327,182100,62294542,903,903,903,903,0
20250327,182000,62294542,903,903,903,903,0
20250327,181900,62294542,903,903,903,903,0
20250327,181800,62294542,903,903,903,903,0
20250327,181700,62294542,903,903,903,903,0
20250327,181600,62294542,903,903,903,903,0
20250327,181500,62294542,903,903,903,903,0
20250327,181400,62294542,903,903,903,903,0
20250327,181300,62294542,903,903,903,903,0
20250327,181200,62294542,903,903,903,903,0
20250327,181100,62294542,903,903,903,903,0
20250327,181000,62294542,903,903,903,903,0
20250327,180900,62294542,903,903,903,903,0
20250327,180800,62294542,903,903,903,903,0
20250327,180700,62294542,903,903,903,903,1261
20250327,180600,62294542,903,903,903,903,0
20250327,180500,62294542,903,903,903,903,0
20250327,180400,62294542,903,903,903,903,0
20250327,180300,62294542,903,903,903,903,0
20250327,180200,62294542,903,903,903,903,0
20250327,180100,62294542,903,903,903,903,0
20250327,180000,62294542,903,903,903,903,0
20250327,175900,62294542,903,903,903,903,0
20250327,175800,62294542,903,903,903,903,0
20250327,175700,62294542,903,903,903,903,0
20250327,175600,62294542,903,903,903,903,0
20250327,175500,62294542,903,903,903,903,0
20250327,175400,62294542,903,903,903,903,0
20250327,175300,62294542,903,903,903,903,0
20250327,175200,62294542,903,903,903,903,0
20250327,175100,62294542,903,903,903,903,0
20250327,175000,62294542,903,903,903,903,0
20250327,174900,62294542,903,903,903,903,0
20250327,174800,62294542,903,903,903,903,0
20250327,174700,62294542,903,903,903,903,0
20250327,174600,62294542,903,903,903,903,0
20250327,174500,62294542,903,903,903,903,0
20250327,174400,62294542,903,903,903,903,0
20250327,174300,62294542,903,903,903,903,0
20250327,174200,62294542,903,903,903,903,0
20250327,174100,62294542,903,903,903,903,0
20250327,174000,62294542,903,903,903,903,0
20250327,173900,62294542,903,903,903,903,0
20250327,173800,62294542,903,903,903,903,0
20250327,173700,62294542,903,903,903,903,1261
20250327,173600,62294542,903,903,903,903,0
20250327,173500,62294542,903,903,903,903,0
20250327,173400,62294542,903,903,903,903,0
20250327,173300,62294542,903,903,903,903,0
20250327,173200,62294542,903,903,903,903,0
20250327,173100,62294542,903,903,903,903,0
20250327,173000,62294542,903,903,903,903,0
20250327,172900,62294542,903,903,903,903,0
20250327,172800,62294542,903,903,903,903,0
20250327,172700,62294542,903,903,903,903,0
20250327,172600,62294542,903,903,903,903,0
20250327,172500,62294542,903,903,903,903,0
20250327,172400,62294542,903,903,903,903,0
20250327,172300,62294542,903,903,903,903,0
20250327,172200,62294542,903,903,903,903,0
20250327,172100,62294542,903,903,903,903,0
20250327,172000,62294542,903,903,903,903,0
20250327,171900,62294542,903,903,903,903,0
20250327,171800,62294542,903,903,903,903,0
20250327,171700,62294542,903,903,903,903,0
20250327,171600,62294542,903,903,903,903,0
20250327,171500,62294542,903,903,903,903,0
20250327,171400,62294542,903,903,903,903,0
20250327,171300,62294542,903,903,903,903,0
20250327,171200,62294542,903,903,903,903,0
20250327,171100,62294542,903,903,903,903,0
20250327,171000,62294542,903,903,903,903,0
20250327,170900,62294542,903,903,903,903,0
20250327,170800,62294542,903,903,903,903,0
20250327,170700,62294542,903,903,903,903,1261
20250327,170600,62294542,903,903,903,903,0
20250327,170500,62294542,903,903,903,903,0
20250327,170400,62294542,903,903,903,903,0
20250327,170300,62294542,903,903,903,903,0
20250327,170200,62294542,903,903,903,903,0
20250327,170100,62294542,903,903,903,903,0
20250327,170000,62294542,903,903,903,903,0
20250327,165900,62294542,903,903,903,903,0
20250327,165800,62294542,903,903,903,903,0
20250327,165700,62294542,903,903,903,903,0
20250327,165600,62294542,903,903,903,903,0
20250327,165500,62294542,903,903,903,903,0
20250327,165400,62294542,903,903,903,903,0
20250327,165300,62294542,903,903,903,903,0
20250327,165200,62294542,903,903,903,903,0
20250327,165100,62294542,903,903,903,903,0
20250327,165000,62294542,903,903,903,903,0
20250327,164900,62294542,903,903,903,903,0
20250327,164800,62294542,903,903,903,903,0
20250327,164700,62294542,903,903,903,903,0
20250327,164600,62294542,903,903,903,903,0
20250327,164500,62294542,903,903,903,903,0
20250327,164400,62294542,903,903,903,903,0
20250327,164300,62294542,903,903,903,903,0
20250327,164200,62294542,903,903,903,903,0
20250327,164100,62294542,903,903,903,903,0
20250327,164000,62294542,903,903,903,903,0
20250327,163900,62294542,903,903,903,903,0
20250327,163800,62294542,903,903,903,903,0
20250327,163700,62294542,903,903,903,903,1261
20250327,163600,62294542,903,903,903,903,0
20250327,163500,62294542,903,903,903,903,0
20250327,163400,62294542,903,903,903,903,0
20250327,163300,62294542,903,903,903,903,0
20250327,163200,62294542,903,903,903,903,0
20250327,163100,62294542,903,903,903,903,0
20250327,163000,62294542,903,903,903,903,0
20250327,162900,62294542,903,903,903,903,0
20250327,162800,62294542,903,903,903,903,0
20250327,162700,62294542,903,903,903,903,0
20250327,162600,62294542,903,903,903,903,0
20250327,162500,62294542,903,903,903,903,0
20250327,162400,62294542,903,903,903,903,0
20250327,162300,62294542,903,903,903,903,0
20250327,162200,62294542,903,903,903,903,0
20250327,162100,62294542,903,903,903,903,0
20250327,162000,62294542,903,903,903,903,0
20250327,161900,62294542,903,903,903,903,0
20250327,161800,62294542,903,903,903,903,0
20250327,161700,62294542,903,903,903,903,0
20250327,161600,62294542,903,903,903,903,0
20250327,161500,62294542,903,903,903,903,0
20250327,161400,62294542,903,903,903,903,0
20250327,161300,62294542,903,903,903,903,0
20250327,161200,62294542,903,903,903,903,0
20250327,161100,62294542,903,903,903,903,0
20250327,161000,62294542,903,903,903,903,0
20250327,160900,62294542,903,903,903,903,0
20250327,160800,62294542,903,903,903,903,0
20250327,160700,62294542,903,903,903,903,1261
20250327,160600,62294542,903,903,903,903,0
20250327,160500,62294542,903,903,903,903,0
20250327,160400,62294542,903,903,903,903,0
20250327,160300,62294542,903,903,903,903,0
20250327,160200,62294542,903,903,903,903,0
20250327,160100,62294542,903,903,903,903,0
20250327,160000,62294542,903,903,903,903,0
20250327,155900,62294542,903,903,903,903,0
20250327,155800,62294542,903,903,903,903,0
20250327,155700,62294542,903,903,903,903,0
20250327,155600,62294542,903,903,903,903,0
20250327,155500,62294542,903,903,903,903,0
20250327,155400,62294542,903,903,903,903,0
20250327,155300,62294542,903,903,903,903,0
20250327,155200,62294542,903,903,903,903,0
20250327,155100,62294542,903,903,903,903,0
20250327,155000,62294542,903,903,903,903,0
20250327,154900,62294542,903,903,903,903,0
20250327,154800,62294542,903,903,903,903,0
20250327,154700,62294542,903,903,903,903,0
20250327,154600,62294542,903,903,903,903,0
20250327,154500,62294542,903,903,903,903,0
20250327,154400,62294542,903,903,903,903,0
20250327,154300,62294542,903,903,903,903,0
20250327,154200,62294542,903,903,903,903,0
20250327,154100,62294542,903,903,903,903,0
20250327,154000,62294542,903,903,903,903,0
20250327,153900,62294542,903,903,903,903,0
20250327,153800,62294542,903,903,903,903,0
20250327,153700,62294542,903,903,903,903,1261
20250327,153600,62294542,903,903,903,903,0
20250327,153500,62294542,903,903,903,903,0
20250327,153400,62294542,903,903,903,903,0
20250327,153300,62294542,903,903,903,903,0
20250327,153200,62294542,903,903,903,903,0
20250327,153100,62294542,903,903,903,903,0
20250327,153000,62294542,903,903,903,903,1261
20250327,152900,61155859,903,903,903,903,0
20250327,152800,61155859,903,903,903,903,0
20250327,152700,61155859,903,903,903,903,0
20250327,152600,61155859,903,903,903,903,0
20250327,152500,61155859,903,903,903,903,0
20250327,152400,61155859,903,903,903,903,0
20250327,152300,61155859,903,903,903,903,0
20250327,152200,61155859,903,903,903,903,0
20250327,152100,61155859,903,903,903,903,0
20250327,152000,61155859,903,903,903,903,0
20250327,151900,61155859,903,902,903,902,2835
20250327,151800,58598130,901,901,901,901,0
20250327,151700,58598130,901,901,901,901,0
20250327,151600,58598130,901,901,901,901,0
20250327,151500,58598130,901,901,901,901,0
20250327,151400,58598130,901,901,901,901,2
20250327,151300,58596328,902,902,902,902,0
20250327,151200,58596328,902,902,902,902,0
20250327,151100,58596328,902,902,902,902,0
20250327,151000,58596328,902,901,902,901,568
20250327,150900,58084559,901,901,901,901,0
20250327,150800,58084559,901,901,901,901,0
20250327,150700,58084559,901,901,901,901,0
20250327,150600,58084559,901,901,901,901,3
20250327,150500,58081856,901,901,901,901,0
20250327,150400,58081856,901,901,901,901,0
20250327,150300,58081856,901,901,901,901,0
20250327,150200,58081856,901,901,901,901,1
20250327,150100,58080955,897,897,897,897,0
20250327,150000,58080955,897,902,902,897,12382
20250327,145900,46939185,905,905,905,905,0
20250327,145800,46939185,905,905,905,905,0
20250327,145700,46939185,905,905,905,905,0
20250327,145600,46939185,905,905,905,905,0
20250327,145500,46939185,905,905,905,905,0
20250327,145400,46939185,905,905,905,905,5
20250327,145300,46934660,905,905,905,905,0
20250327,145200,46934660,905,905,905,905,0
20250327,145100,46934660,905,905,905,905,0
20250327,145000,46934660,905,902,905,902,13
20250327,144900,46922931,905,905,905,905,0
20250327,144800,46922931,905,905,905,905,0
20250327,144700,46922931,905,905,905,905,0
20250327,144600,46922931,905,905,905,905,0
20250327,144500,46922931,905,905,905,905,20
20250327,144400,46904831,905,905,905,905,10
20250327,144300,46895781,905,905,905,905,0
20250327,144200,46895781,905,905,905,905,1
20250327,144100,46894876,900,900,900,900,0
20250327,144000,46894876,900,903,903,900,11000
20250327,143900,36982385,904,904,904,904,1
20250327,143800,36981481,906,906,906,906,0
20250327,143700,36981481,906,906,906,906,0
20250327,143600,36981481,906,906,906,906,0
20250327,143500,36981481,906,906,906,906,0
20250327,143400,36981481,906,906,906,906,0
20250327,143300,36981481,906,906,906,906,0
20250327,143200,36981481,906,906,906,906,0
20250327,143100,36981481,906,906,906,906,0
20250327,143000,36981481,906,906,906,906,0
20250327,142900,36981481,906,906,906,906,0
20250327,142800,36981481,906,906,906,906,0
20250327,142700,36981481,906,904,906,903,201
20250327,142600,36799928,907,907,907,907,0
20250327,142500,36799928,907,907,907,907,1
20250327,142400,36799021,907,907,907,907,0
20250327,142300,36799021,907,907,907,907,0
20250327,142200,36799021,907,907,907,907,0
20250327,142100,36799021,907,907,907,907,0
20250327,142000,36799021,907,907,907,907,0
20250327,141900,36799021,907,907,907,907,0
20250327,141800,36799021,907,907,907,907,0
20250327,141700,36799021,907,907,907,907,0
20250327,141600,36799021,907,907,907,907,0
20250327,141500,36799021,907,907,907,907,0
20250327,141400,36799021,907,907,907,907,0
20250327,141300,36799021,907,907,907,907,0
20250327,141200,36799021,907,907,907,907,0
20250327,141100,36799021,907,907,907,907,0
20250327,141000,36799021,907,907,907,907,0
20250327,140900,36799021,907,907,907,907,0
20250327,140800,36799021,907,907,907,907,0
20250327,140700,36799021,907,907,907,907,0
20250327,140600,36799021,907,907,907,907,0
20250327,140500,36799021,907,907,907,907,0
20250327,140400,36799021,907,907,907,907,0
20250327,140300,36799021,907,907,907,907,0
20250327,140200,36799021,907,907,907,907,0
20250327,140100,36799021,907,907,907,907,0
20250327,140000,36799021,907,907,907,907,0
20250327,135900,36799021,907,907,907,907,0
20250327,135800,36799021,907,907,907,907,0
20250327,135700,36799021,907,907,907,907,0
20250327,135600,36799021,907,907,907,907,0
20250327,135500,36799021,907,907,907,907,0
20250327,135400,36799021,907,907,907,907,0
20250327,135300,36799021,907,907,907,907,0
20250327,135200,36799021,907,907,907,907,0
20250327,135100,36799021,907,907,907,907,0
20250327,135000,36799021,907,907,907,907,0
20250327,134900,36799021,907,907,907,907,0
20250327,134800,36799021,907,907,907,907,0
20250327,134700,36799021,907,907,907,907,1
20250327,134600,36798114,904,904,904,904,0
20250327,134500,36798114,904,904,904,904,0
20250327,134400,36798114,904,904,904,904,0
20250327,134300,36798114,904,904,904,904,0
20250327,134200,36798114,904,904,904,904,0
20250327,134100,36798114,904,904,904,904,60
20250327,134000,36743874,905,905,905,905,895
20250327,133900,35933899,909,909,909,909,0
20250327,133800,35933899,909,909,909,909,0
20250327,133700,35933899,909,909,909,909,0
20250327,133600,35933899,909,909,909,909,0
20250327,133500,35933899,909,909,909,909,0
20250327,133400,35933899,909,909,909,909,0
20250327,133300,35933899,909,909,909,909,0
20250327,133200,35933899,909,909,909,909,0
20250327,133100,35933899,909,909,909,909,0
20250327,133000,35933899,909,909,909,909,0
20250327,132900,35933899,909,909,909,909,0
20250327,132800,35933899,909,909,909,909,0
20250327,132700,35933899,909,909,909,909,0
20250327,132600,35933899,909,909,909,909,0
20250327,132500,35933899,909,909,909,909,0
20250327,132400,35933899,909,909,909,909,0
20250327,132300,35933899,909,909,909,909,1
20250327,132200,35932990,905,907,907,905,1000
20250327,132100,35027826,909,909,909,909,0
20250327,132000,35027826,909,909,909,909,0
20250327,131900,35027826,909,909,909,909,0
20250327,131800,35027826,909,909,909,909,0
20250327,131700,35027826,909,909,909,909,0
20250327,131600,35027826,909,909,909,909,0
20250327,131500,35027826,909,909,909,909,0
20250327,131400,35027826,909,909,909,909,0
20250327,131300,35027826,909,909,909,909,0
20250327,131200,35027826,909,909,909,909,0
20250327,131100,35027826,909,909,909,909,0
20250327,131000,35027826,909,909,909,909,0
20250327,130900,35027826,909,909,909,909,0
20250327,130800,35027826,909,909,909,909,0
20250327,130700,35027826,909,909,909,909,0
20250327,130600,35027826,909,909,909,909,0
20250327,130500,35027826,909,909,909,909,0
20250327,130400,35027826,909,909,909,909,1
20250327,130300,35026917,909,909,909,909,0
20250327,130200,35026917,909,909,909,909,1
20250327,130100,35026008,907,907,907,907,0
20250327,130000,35026008,907,907,907,907,0
20250327,125900,35026008,907,907,907,907,0
20250327,125800,35026008,907,907,907,907,0
20250327,125700,35026008,907,907,907,907,0
20250327,125600,35026008,907,907,907,907,0
20250327,125500,35026008,907,907,907,907,0
20250327,125400,35026008,907,907,907,907,0
20250327,125300,35026008,907,907,907,907,0
20250327,125200,35026008,907,907,907,907,0
20250327,125100,35026008,907,907,907,907,0
20250327,125000,35026008,907,907,907,907,0
20250327,124900,35026008,907,907,907,907,0
20250327,124800,35026008,907,907,907,907,0
20250327,124700,35026008,907,907,907,907,0
20250327,124600,35026008,907,907,907,907,0
20250327,124500,35026008,907,907,907,907,0
20250327,124400,35026008,907,907,907,907,44
20250327,124300,34986100,907,907,907,907,0
20250327,124200,34986100,907,907,907,907,0
20250327,124100,34986100,907,907,907,907,5
20250327,124000,34981565,909,909,909,909,0
20250327,123900,34981565,909,909,909,909,0
20250327,123800,34981565,909,909,909,909,0
20250327,123700,34981565,909,909,909,909,0
20250327,123600,34981565,909,909,909,909,0
20250327,123500,34981565,909,909,909,909,0
20250327,123400,34981565,909,909,909,909,0
20250327,123300,34981565,909,909,909,909,0
20250327,123200,34981565,909,909,909,909,0
20250327,123100,34981565,909,909,909,909,0
20250327,123000,34981565,909,909,909,909,9
20250327,122900,34973384,910,910,910,910,0
20250327,122800,34973384,910,910,910,910,1
20250327,122700,34972474,909,909,909,909,0
20250327,122600,34972474,909,909,909,909,0
20250327,122500,34972474,909,909,909,909,0
20250327,122400,34972474,909,909,909,909,250
20250327,122300,34745224,910,910,910,910,0
20250327,122200,34745224,910,910,910,910,0
20250327,122100,34745224,910,910,910,910,0
20250327,122000,34745224,910,910,910,910,0
20250327,121900,34745224,910,910,910,910,0
20250327,121800,34745224,910,910,910,910,0
20250327,121700,34745224,910,910,910,910,0
20250327,121600,34745224,910,910,910,910,1
20250327,121500,34744314,909,909,909,909,75
20250327,121400,34676139,909,909,909,909,0
20250327,121300,34676139,909,909,909,909,0
20250327,121200,34676139,909,909,909,909,0
20250327,121100,34676139,909,909,909,909,0
20250327,121000,34676139,909,909,909,909,0
20250327,120900,34676139,909,909,909,909,0
20250327,120800,34676139,909,909,909,909,0
20250327,120700,34676139,909,909,909,909,0
20250327,120600,34676139,909,909,909,909,0
20250327,120500,34676139,909,909,909,909,0
20250327,120400,34676139,909,909,909,909,0
20250327,120300,34676139,909,909,909,909,0
20250327,120200,34676139,909,909,909,909,0
20250327,120100,34676139,909,909,909,909,0
20250327,120000,34676139,909,909,909,909,0
20250327,115900,34676139,909,909,909,909,0
20250327,115800,34676139,909,909,909,909,0
20250327,115700,34676139,909,909,909,909,0
20250327,115600,34676139,909,909,909,909,0
20250327,115500,34676139,909,909,909,909,0
20250327,115400,34676139,909,909,909,909,0
20250327,115300,34676139,909,909,909,909,0
20250327,115200,34676139,909,909,909,909,0
20250327,115100,34676139,909,909,909,909,0
20250327,115000,34676139,909,909,909,909,0
20250327,114900,34676139,909,909,909,909,0
20250327,114800,34676139,909,909,909,909,0
20250327,114700,34676139,909,909,909,909,0
20250327,114600,34676139,909,909,909,909,0
20250327,114500,34676139,909,909,909,909,0
20250327,114400,34676139,909,909,909,909,0
20250327,114300,34676139,909,909,909,909,0
20250327,114200,34676139,909,909,909,909,1100
20250327,114100,33676239,905,905,905,905,2
20250327,114000,33674429,906,906,906,906,0
20250327,113900,33674429,906,906,906,906,2
20250327,113800,33672617,910,910,910,910,0
20250327,113700,33672617,910,910,910,910,0
20250327,113600,33672617,910,910,910,910,0
20250327,113500,33672617,910,910,910,910,0
20250327,113400,33672617,910,910,910,910,0
20250327,113300,33672617,910,910,910,910,0
20250327,113200,33672617,910,910,910,910,0
20250327,113100,33672617,910,910,910,910,0
20250327,113000,33672617,910,910,910,910,0
20250327,112900,33672617,910,910,910,910,0
20250327,112800,33672617,910,910,910,910,0
20250327,112700,33672617,910,910,910,910,0
20250327,112600,33672617,910,910,910,910,0
20250327,112500,33672617,910,910,910,910,0
20250327,112400,33672617,910,910,910,910,0
20250327,112300,33672617,910,910,910,910,0
20250327,112200,33672617,910,910,910,910,0
20250327,112100,33672617,910,910,910,910,0
20250327,112000,33672617,910,910,910,910,0
20250327,111900,33672617,910,910,910,910,0
20250327,111800,33672617,910,910,910,910,0
20250327,111700,33672617,910,910,910,910,0
20250327,111600,33672617,910,910,910,910,0
20250327,111500,33672617,910,910,910,910,0
20250327,111400,33672617,910,910,910,910,0
20250327,111300,33672617,910,910,910,910,0
20250327,111200,33672617,910,910,910,910,0
20250327,111100,33672617,910,910,910,910,1
20250327,111000,33671707,908,908,908,908,0
20250327,110900,33671707,908,908,908,908,1102
20250327,110800,32671091,912,912,912,912,0
20250327,110700,32671091,912,912,912,912,0
20250327,110600,32671091,912,912,912,912,0
20250327,110500,32671091,912,912,912,912,0
20250327,110400,32671091,912,912,912,912,0
20250327,110300,32671091,912,912,912,912,0
20250327,110200,32671091,912,912,912,912,0
20250327,110100,32671091,912,912,912,912,0
20250327,110000,32671091,912,912,912,912,0
20250327,105900,32671091,912,912,912,912,0
20250327,105800,32671091,912,912,912,912,0
20250327,105700,32671091,912,912,912,912,0
20250327,105600,32671091,912,912,912,912,0
20250327,105500,32671091,912,912,912,912,0
20250327,105400,32671091,912,912,912,912,0
20250327,105300,32671091,912,912,912,912,0
20250327,105200,32671091,912,912,912,912,0
20250327,105100,32671091,912,912,912,912,0
20250327,105000,32671091,912,912,912,912,0
20250327,104900,32671091,912,912,912,912,0
20250327,104800,32671091,912,912,912,912,0
20250327,104700,32671091,912,912,912,912,0
20250327,104600,32671091,912,912,912,912,0
20250327,104500,32671091,912,912,912,912,0
20250327,104400,32671091,912,912,912,912,0
20250327,104300,32671091,912,912,912,912,0
20250327,104200,32671091,912,912,912,912,0
20250327,104100,32671091,912,912,912,912,0
20250327,104000,32671091,912,910,912,910,122
20250327,103900,32559928,910,907,910,907,251
20250327,103800,32331921,907,907,907,907,209
20250327,103700,32142358,908,908,908,908,0
20250327,103600,32142358,908,908,908,908,0
20250327,103500,32142358,908,908,908,908,0
20250327,103400,32142358,908,908,908,908,0
20250327,103300,32142358,908,908,908,908,0
20250327,103200,32142358,908,908,908,908,0
20250327,103100,32142358,908,908,908,908,0
20250327,103000,32142358,908,908,908,908,0
20250327,102900,32142358,908,908,908,908,0
20250327,102800,32142358,908,908,908,908,0
20250327,102700,32142358,908,908,908,908,0
20250327,102600,32142358,908,908,908,908,0
20250327,102500,32142358,908,908,908,908,0
20250327,102400,32142358,908,908,908,908,0
20250327,102300,32142358,908,908,908,908,0
20250327,102200,32142358,908,908,908,908,1
20250327,102100,32141450,908,908,908,908,1
20250327,102000,32140542,909,909,909,909,0
20250327,101900,32140542,909,909,909,909,0
20250327,101800,32140542,909,909,909,909,0
20250327,101700,32140542,909,909,909,909,0
20250327,101600,32140542,909,909,909,909,0
20250327,101500,32140542,909,909,909,909,0
20250327,101400,32140542,909,909,909,909,0
20250327,101300,32140542,909,909,909,909,0
20250327,101200,32140542,909,909,909,909,0
20250327,101100,32140542,909,909,909,909,0
20250327,101000,32140542,909,909,909,909,186
20250327,100900,31971468,909,909,909,909,0
20250327,100800,31971468,909,909,909,909,0
20250327,100700,31971468,909,909,909,909,94
20250327,100600,31886022,910,910,910,910,0
20250327,100500,31886022,910,909,910,909,201
20250327,100400,31703312,909,909,909,909,263
20250327,100300,31464245,909,909,909,909,0
20250327,100200,31464245,909,909,909,909,0
20250327,100100,31464245,909,909,909,909,0
20250327,100000,31464245,909,909,909,909,0
20250327,095900,31464245,909,909,909,909,0
20250327,095800,31464245,909,909,909,909,0
20250327,095700,31464245,909,909,909,909,1100
20250327,095600,30464345,909,909,909,909,0
20250327,095500,30464345,909,909,909,909,0
20250327,095400,30464345,909,909,909,909,0
20250327,095300,30464345,909,909,909,909,0
20250327,095200,30464345,909,909,909,909,1
20250327,095100,30463436,905,905,905,905,0
20250327,095000,30463436,905,907,907,905,1000
20250327,094900,29558374,909,909,909,909,0
20250327,094800,29558374,909,909,909,909,0
20250327,094700,29558374,909,909,909,909,0
20250327,094600,29558374,909,909,909,909,2749
20250327,094500,27059533,909,912,912,909,1717
20250327,094400,25498777,909,912,912,909,9991
20250327,094300,16416621,912,912,912,912,0
20250327,094200,16416621,912,912,912,912,18
20250327,094100,16400205,914,914,914,914,0
20250327,094000,16400205,914,914,914,914,0
20250327,093900,16400205,914,914,914,914,2
20250327,093800,16398377,911,913,913,911,323
20250327,093700,16103894,915,915,915,915,0
20250327,093600,16103894,915,915,915,915,0
20250327,093500,16103894,915,915,915,915,0
20250327,093400,16103894,915,915,915,915,1362
20250327,093300,14857664,916,916,916,916,0
20250327,093200,14857664,916,916,916,916,60
20250327,093100,14802704,916,916,916,916,1
20250327,093000,14801788,920,915,920,915,1301
20250327,092900,13611368,911,911,911,911,2
20250327,092800,13609546,911,911,911,911,4
20250327,092700,13605902,910,909,910,909,4500
20250327,092600,9513218,909,909,909,909,0
20250327,092500,9513218,909,909,909,909,1
20250327,092400,9512309,908,908,908,908,320
20250327,092300,9221749,908,908,909,908,51
20250327,092200,9175440,909,908,909,908,106
20250327,092100,9079191,908,908,908,908,216
20250327,092000,8883063,907,907,907,907,102
20250327,091900,8790549,908,908,908,907,107
20250327,091800,8693498,907,908,908,907,385
20250327,091700,8344302,907,907,907,907,84
20250327,091600,8268114,907,907,907,907,0
20250327,091500,8268114,907,907,907,907,0
20250327,091400,8268114,907,907,907,907,0
20250327,091300,8268114,907,907,907,907,1
20250327,091200,8267207,904,905,905,904,20
20250327,091100,8249126,907,907,907,907,0
20250327,091000,8249126,907,905,907,904,2612
20250327,090900,5887846,904,904,904,904,196
20250327,090800,5710662,903,903,903,903,458
20250327,090700,5297088,897,897,897,897,0
20250327,090600,5297088,897,897,897,897,0
20250327,090500,5297088,897,897,897,897,251
20250327,090400,5071941,909,909,909,909,0
20250327,090300,5071941,909,909,909,909,0
20250327,090200,5071941,909,909,909,909,0
20250327,090100,5071941,909,901,909,896,4567
20250327,090000,954000,900,900,900,900,1060
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250327 190700 62294542 903 903 903 903 1261
3 20250327 190600 62294542 903 903 903 903 0
4 20250327 190500 62294542 903 903 903 903 0
5 20250327 190400 62294542 903 903 903 903 0
6 20250327 190300 62294542 903 903 903 903 0
7 20250327 190200 62294542 903 903 903 903 0
8 20250327 190100 62294542 903 903 903 903 0
9 20250327 190000 62294542 903 903 903 903 0
10 20250327 185900 62294542 903 903 903 903 0
11 20250327 185800 62294542 903 903 903 903 0
12 20250327 185700 62294542 903 903 903 903 0
13 20250327 185600 62294542 903 903 903 903 0
14 20250327 185500 62294542 903 903 903 903 0
15 20250327 185400 62294542 903 903 903 903 0
16 20250327 185300 62294542 903 903 903 903 0
17 20250327 185200 62294542 903 903 903 903 0
18 20250327 185100 62294542 903 903 903 903 0
19 20250327 185000 62294542 903 903 903 903 0
20 20250327 184900 62294542 903 903 903 903 0
21 20250327 184800 62294542 903 903 903 903 0
22 20250327 184700 62294542 903 903 903 903 0
23 20250327 184600 62294542 903 903 903 903 0
24 20250327 184500 62294542 903 903 903 903 0
25 20250327 184400 62294542 903 903 903 903 0
26 20250327 184300 62294542 903 903 903 903 0
27 20250327 184200 62294542 903 903 903 903 0
28 20250327 184100 62294542 903 903 903 903 0
29 20250327 184000 62294542 903 903 903 903 0
30 20250327 183900 62294542 903 903 903 903 0
31 20250327 183800 62294542 903 903 903 903 0
32 20250327 183700 62294542 903 903 903 903 1261
33 20250327 183600 62294542 903 903 903 903 0
34 20250327 183500 62294542 903 903 903 903 0
35 20250327 183400 62294542 903 903 903 903 0
36 20250327 183300 62294542 903 903 903 903 0
37 20250327 183200 62294542 903 903 903 903 0
38 20250327 183100 62294542 903 903 903 903 0
39 20250327 183000 62294542 903 903 903 903 0
40 20250327 182900 62294542 903 903 903 903 0
41 20250327 182800 62294542 903 903 903 903 0
42 20250327 182700 62294542 903 903 903 903 0
43 20250327 182600 62294542 903 903 903 903 0
44 20250327 182500 62294542 903 903 903 903 0
45 20250327 182400 62294542 903 903 903 903 0
46 20250327 182300 62294542 903 903 903 903 0
47 20250327 182200 62294542 903 903 903 903 0
48 20250327 182100 62294542 903 903 903 903 0
49 20250327 182000 62294542 903 903 903 903 0
50 20250327 181900 62294542 903 903 903 903 0
51 20250327 181800 62294542 903 903 903 903 0
52 20250327 181700 62294542 903 903 903 903 0
53 20250327 181600 62294542 903 903 903 903 0
54 20250327 181500 62294542 903 903 903 903 0
55 20250327 181400 62294542 903 903 903 903 0
56 20250327 181300 62294542 903 903 903 903 0
57 20250327 181200 62294542 903 903 903 903 0
58 20250327 181100 62294542 903 903 903 903 0
59 20250327 181000 62294542 903 903 903 903 0
60 20250327 180900 62294542 903 903 903 903 0
61 20250327 180800 62294542 903 903 903 903 0
62 20250327 180700 62294542 903 903 903 903 1261
63 20250327 180600 62294542 903 903 903 903 0
64 20250327 180500 62294542 903 903 903 903 0
65 20250327 180400 62294542 903 903 903 903 0
66 20250327 180300 62294542 903 903 903 903 0
67 20250327 180200 62294542 903 903 903 903 0
68 20250327 180100 62294542 903 903 903 903 0
69 20250327 180000 62294542 903 903 903 903 0
70 20250327 175900 62294542 903 903 903 903 0
71 20250327 175800 62294542 903 903 903 903 0
72 20250327 175700 62294542 903 903 903 903 0
73 20250327 175600 62294542 903 903 903 903 0
74 20250327 175500 62294542 903 903 903 903 0
75 20250327 175400 62294542 903 903 903 903 0
76 20250327 175300 62294542 903 903 903 903 0
77 20250327 175200 62294542 903 903 903 903 0
78 20250327 175100 62294542 903 903 903 903 0
79 20250327 175000 62294542 903 903 903 903 0
80 20250327 174900 62294542 903 903 903 903 0
81 20250327 174800 62294542 903 903 903 903 0
82 20250327 174700 62294542 903 903 903 903 0
83 20250327 174600 62294542 903 903 903 903 0
84 20250327 174500 62294542 903 903 903 903 0
85 20250327 174400 62294542 903 903 903 903 0
86 20250327 174300 62294542 903 903 903 903 0
87 20250327 174200 62294542 903 903 903 903 0
88 20250327 174100 62294542 903 903 903 903 0
89 20250327 174000 62294542 903 903 903 903 0
90 20250327 173900 62294542 903 903 903 903 0
91 20250327 173800 62294542 903 903 903 903 0
92 20250327 173700 62294542 903 903 903 903 1261
93 20250327 173600 62294542 903 903 903 903 0
94 20250327 173500 62294542 903 903 903 903 0
95 20250327 173400 62294542 903 903 903 903 0
96 20250327 173300 62294542 903 903 903 903 0
97 20250327 173200 62294542 903 903 903 903 0
98 20250327 173100 62294542 903 903 903 903 0
99 20250327 173000 62294542 903 903 903 903 0
100 20250327 172900 62294542 903 903 903 903 0
101 20250327 172800 62294542 903 903 903 903 0
102 20250327 172700 62294542 903 903 903 903 0
103 20250327 172600 62294542 903 903 903 903 0
104 20250327 172500 62294542 903 903 903 903 0
105 20250327 172400 62294542 903 903 903 903 0
106 20250327 172300 62294542 903 903 903 903 0
107 20250327 172200 62294542 903 903 903 903 0
108 20250327 172100 62294542 903 903 903 903 0
109 20250327 172000 62294542 903 903 903 903 0
110 20250327 171900 62294542 903 903 903 903 0
111 20250327 171800 62294542 903 903 903 903 0
112 20250327 171700 62294542 903 903 903 903 0
113 20250327 171600 62294542 903 903 903 903 0
114 20250327 171500 62294542 903 903 903 903 0
115 20250327 171400 62294542 903 903 903 903 0
116 20250327 171300 62294542 903 903 903 903 0
117 20250327 171200 62294542 903 903 903 903 0
118 20250327 171100 62294542 903 903 903 903 0
119 20250327 171000 62294542 903 903 903 903 0
120 20250327 170900 62294542 903 903 903 903 0
121 20250327 170800 62294542 903 903 903 903 0
122 20250327 170700 62294542 903 903 903 903 1261
123 20250327 170600 62294542 903 903 903 903 0
124 20250327 170500 62294542 903 903 903 903 0
125 20250327 170400 62294542 903 903 903 903 0
126 20250327 170300 62294542 903 903 903 903 0
127 20250327 170200 62294542 903 903 903 903 0
128 20250327 170100 62294542 903 903 903 903 0
129 20250327 170000 62294542 903 903 903 903 0
130 20250327 165900 62294542 903 903 903 903 0
131 20250327 165800 62294542 903 903 903 903 0
132 20250327 165700 62294542 903 903 903 903 0
133 20250327 165600 62294542 903 903 903 903 0
134 20250327 165500 62294542 903 903 903 903 0
135 20250327 165400 62294542 903 903 903 903 0
136 20250327 165300 62294542 903 903 903 903 0
137 20250327 165200 62294542 903 903 903 903 0
138 20250327 165100 62294542 903 903 903 903 0
139 20250327 165000 62294542 903 903 903 903 0
140 20250327 164900 62294542 903 903 903 903 0
141 20250327 164800 62294542 903 903 903 903 0
142 20250327 164700 62294542 903 903 903 903 0
143 20250327 164600 62294542 903 903 903 903 0
144 20250327 164500 62294542 903 903 903 903 0
145 20250327 164400 62294542 903 903 903 903 0
146 20250327 164300 62294542 903 903 903 903 0
147 20250327 164200 62294542 903 903 903 903 0
148 20250327 164100 62294542 903 903 903 903 0
149 20250327 164000 62294542 903 903 903 903 0
150 20250327 163900 62294542 903 903 903 903 0
151 20250327 163800 62294542 903 903 903 903 0
152 20250327 163700 62294542 903 903 903 903 1261
153 20250327 163600 62294542 903 903 903 903 0
154 20250327 163500 62294542 903 903 903 903 0
155 20250327 163400 62294542 903 903 903 903 0
156 20250327 163300 62294542 903 903 903 903 0
157 20250327 163200 62294542 903 903 903 903 0
158 20250327 163100 62294542 903 903 903 903 0
159 20250327 163000 62294542 903 903 903 903 0
160 20250327 162900 62294542 903 903 903 903 0
161 20250327 162800 62294542 903 903 903 903 0
162 20250327 162700 62294542 903 903 903 903 0
163 20250327 162600 62294542 903 903 903 903 0
164 20250327 162500 62294542 903 903 903 903 0
165 20250327 162400 62294542 903 903 903 903 0
166 20250327 162300 62294542 903 903 903 903 0
167 20250327 162200 62294542 903 903 903 903 0
168 20250327 162100 62294542 903 903 903 903 0
169 20250327 162000 62294542 903 903 903 903 0
170 20250327 161900 62294542 903 903 903 903 0
171 20250327 161800 62294542 903 903 903 903 0
172 20250327 161700 62294542 903 903 903 903 0
173 20250327 161600 62294542 903 903 903 903 0
174 20250327 161500 62294542 903 903 903 903 0
175 20250327 161400 62294542 903 903 903 903 0
176 20250327 161300 62294542 903 903 903 903 0
177 20250327 161200 62294542 903 903 903 903 0
178 20250327 161100 62294542 903 903 903 903 0
179 20250327 161000 62294542 903 903 903 903 0
180 20250327 160900 62294542 903 903 903 903 0
181 20250327 160800 62294542 903 903 903 903 0
182 20250327 160700 62294542 903 903 903 903 1261
183 20250327 160600 62294542 903 903 903 903 0
184 20250327 160500 62294542 903 903 903 903 0
185 20250327 160400 62294542 903 903 903 903 0
186 20250327 160300 62294542 903 903 903 903 0
187 20250327 160200 62294542 903 903 903 903 0
188 20250327 160100 62294542 903 903 903 903 0
189 20250327 160000 62294542 903 903 903 903 0
190 20250327 155900 62294542 903 903 903 903 0
191 20250327 155800 62294542 903 903 903 903 0
192 20250327 155700 62294542 903 903 903 903 0
193 20250327 155600 62294542 903 903 903 903 0
194 20250327 155500 62294542 903 903 903 903 0
195 20250327 155400 62294542 903 903 903 903 0
196 20250327 155300 62294542 903 903 903 903 0
197 20250327 155200 62294542 903 903 903 903 0
198 20250327 155100 62294542 903 903 903 903 0
199 20250327 155000 62294542 903 903 903 903 0
200 20250327 154900 62294542 903 903 903 903 0
201 20250327 154800 62294542 903 903 903 903 0
202 20250327 154700 62294542 903 903 903 903 0
203 20250327 154600 62294542 903 903 903 903 0
204 20250327 154500 62294542 903 903 903 903 0
205 20250327 154400 62294542 903 903 903 903 0
206 20250327 154300 62294542 903 903 903 903 0
207 20250327 154200 62294542 903 903 903 903 0
208 20250327 154100 62294542 903 903 903 903 0
209 20250327 154000 62294542 903 903 903 903 0
210 20250327 153900 62294542 903 903 903 903 0
211 20250327 153800 62294542 903 903 903 903 0
212 20250327 153700 62294542 903 903 903 903 1261
213 20250327 153600 62294542 903 903 903 903 0
214 20250327 153500 62294542 903 903 903 903 0
215 20250327 153400 62294542 903 903 903 903 0
216 20250327 153300 62294542 903 903 903 903 0
217 20250327 153200 62294542 903 903 903 903 0
218 20250327 153100 62294542 903 903 903 903 0
219 20250327 153000 62294542 903 903 903 903 1261
220 20250327 152900 61155859 903 903 903 903 0
221 20250327 152800 61155859 903 903 903 903 0
222 20250327 152700 61155859 903 903 903 903 0
223 20250327 152600 61155859 903 903 903 903 0
224 20250327 152500 61155859 903 903 903 903 0
225 20250327 152400 61155859 903 903 903 903 0
226 20250327 152300 61155859 903 903 903 903 0
227 20250327 152200 61155859 903 903 903 903 0
228 20250327 152100 61155859 903 903 903 903 0
229 20250327 152000 61155859 903 903 903 903 0
230 20250327 151900 61155859 903 902 903 902 2835
231 20250327 151800 58598130 901 901 901 901 0
232 20250327 151700 58598130 901 901 901 901 0
233 20250327 151600 58598130 901 901 901 901 0
234 20250327 151500 58598130 901 901 901 901 0
235 20250327 151400 58598130 901 901 901 901 2
236 20250327 151300 58596328 902 902 902 902 0
237 20250327 151200 58596328 902 902 902 902 0
238 20250327 151100 58596328 902 902 902 902 0
239 20250327 151000 58596328 902 901 902 901 568
240 20250327 150900 58084559 901 901 901 901 0
241 20250327 150800 58084559 901 901 901 901 0
242 20250327 150700 58084559 901 901 901 901 0
243 20250327 150600 58084559 901 901 901 901 3
244 20250327 150500 58081856 901 901 901 901 0
245 20250327 150400 58081856 901 901 901 901 0
246 20250327 150300 58081856 901 901 901 901 0
247 20250327 150200 58081856 901 901 901 901 1
248 20250327 150100 58080955 897 897 897 897 0
249 20250327 150000 58080955 897 902 902 897 12382
250 20250327 145900 46939185 905 905 905 905 0
251 20250327 145800 46939185 905 905 905 905 0
252 20250327 145700 46939185 905 905 905 905 0
253 20250327 145600 46939185 905 905 905 905 0
254 20250327 145500 46939185 905 905 905 905 0
255 20250327 145400 46939185 905 905 905 905 5
256 20250327 145300 46934660 905 905 905 905 0
257 20250327 145200 46934660 905 905 905 905 0
258 20250327 145100 46934660 905 905 905 905 0
259 20250327 145000 46934660 905 902 905 902 13
260 20250327 144900 46922931 905 905 905 905 0
261 20250327 144800 46922931 905 905 905 905 0
262 20250327 144700 46922931 905 905 905 905 0
263 20250327 144600 46922931 905 905 905 905 0
264 20250327 144500 46922931 905 905 905 905 20
265 20250327 144400 46904831 905 905 905 905 10
266 20250327 144300 46895781 905 905 905 905 0
267 20250327 144200 46895781 905 905 905 905 1
268 20250327 144100 46894876 900 900 900 900 0
269 20250327 144000 46894876 900 903 903 900 11000
270 20250327 143900 36982385 904 904 904 904 1
271 20250327 143800 36981481 906 906 906 906 0
272 20250327 143700 36981481 906 906 906 906 0
273 20250327 143600 36981481 906 906 906 906 0
274 20250327 143500 36981481 906 906 906 906 0
275 20250327 143400 36981481 906 906 906 906 0
276 20250327 143300 36981481 906 906 906 906 0
277 20250327 143200 36981481 906 906 906 906 0
278 20250327 143100 36981481 906 906 906 906 0
279 20250327 143000 36981481 906 906 906 906 0
280 20250327 142900 36981481 906 906 906 906 0
281 20250327 142800 36981481 906 906 906 906 0
282 20250327 142700 36981481 906 904 906 903 201
283 20250327 142600 36799928 907 907 907 907 0
284 20250327 142500 36799928 907 907 907 907 1
285 20250327 142400 36799021 907 907 907 907 0
286 20250327 142300 36799021 907 907 907 907 0
287 20250327 142200 36799021 907 907 907 907 0
288 20250327 142100 36799021 907 907 907 907 0
289 20250327 142000 36799021 907 907 907 907 0
290 20250327 141900 36799021 907 907 907 907 0
291 20250327 141800 36799021 907 907 907 907 0
292 20250327 141700 36799021 907 907 907 907 0
293 20250327 141600 36799021 907 907 907 907 0
294 20250327 141500 36799021 907 907 907 907 0
295 20250327 141400 36799021 907 907 907 907 0
296 20250327 141300 36799021 907 907 907 907 0
297 20250327 141200 36799021 907 907 907 907 0
298 20250327 141100 36799021 907 907 907 907 0
299 20250327 141000 36799021 907 907 907 907 0
300 20250327 140900 36799021 907 907 907 907 0
301 20250327 140800 36799021 907 907 907 907 0
302 20250327 140700 36799021 907 907 907 907 0
303 20250327 140600 36799021 907 907 907 907 0
304 20250327 140500 36799021 907 907 907 907 0
305 20250327 140400 36799021 907 907 907 907 0
306 20250327 140300 36799021 907 907 907 907 0
307 20250327 140200 36799021 907 907 907 907 0
308 20250327 140100 36799021 907 907 907 907 0
309 20250327 140000 36799021 907 907 907 907 0
310 20250327 135900 36799021 907 907 907 907 0
311 20250327 135800 36799021 907 907 907 907 0
312 20250327 135700 36799021 907 907 907 907 0
313 20250327 135600 36799021 907 907 907 907 0
314 20250327 135500 36799021 907 907 907 907 0
315 20250327 135400 36799021 907 907 907 907 0
316 20250327 135300 36799021 907 907 907 907 0
317 20250327 135200 36799021 907 907 907 907 0
318 20250327 135100 36799021 907 907 907 907 0
319 20250327 135000 36799021 907 907 907 907 0
320 20250327 134900 36799021 907 907 907 907 0
321 20250327 134800 36799021 907 907 907 907 0
322 20250327 134700 36799021 907 907 907 907 1
323 20250327 134600 36798114 904 904 904 904 0
324 20250327 134500 36798114 904 904 904 904 0
325 20250327 134400 36798114 904 904 904 904 0
326 20250327 134300 36798114 904 904 904 904 0
327 20250327 134200 36798114 904 904 904 904 0
328 20250327 134100 36798114 904 904 904 904 60
329 20250327 134000 36743874 905 905 905 905 895
330 20250327 133900 35933899 909 909 909 909 0
331 20250327 133800 35933899 909 909 909 909 0
332 20250327 133700 35933899 909 909 909 909 0
333 20250327 133600 35933899 909 909 909 909 0
334 20250327 133500 35933899 909 909 909 909 0
335 20250327 133400 35933899 909 909 909 909 0
336 20250327 133300 35933899 909 909 909 909 0
337 20250327 133200 35933899 909 909 909 909 0
338 20250327 133100 35933899 909 909 909 909 0
339 20250327 133000 35933899 909 909 909 909 0
340 20250327 132900 35933899 909 909 909 909 0
341 20250327 132800 35933899 909 909 909 909 0
342 20250327 132700 35933899 909 909 909 909 0
343 20250327 132600 35933899 909 909 909 909 0
344 20250327 132500 35933899 909 909 909 909 0
345 20250327 132400 35933899 909 909 909 909 0
346 20250327 132300 35933899 909 909 909 909 1
347 20250327 132200 35932990 905 907 907 905 1000
348 20250327 132100 35027826 909 909 909 909 0
349 20250327 132000 35027826 909 909 909 909 0
350 20250327 131900 35027826 909 909 909 909 0
351 20250327 131800 35027826 909 909 909 909 0
352 20250327 131700 35027826 909 909 909 909 0
353 20250327 131600 35027826 909 909 909 909 0
354 20250327 131500 35027826 909 909 909 909 0
355 20250327 131400 35027826 909 909 909 909 0
356 20250327 131300 35027826 909 909 909 909 0
357 20250327 131200 35027826 909 909 909 909 0
358 20250327 131100 35027826 909 909 909 909 0
359 20250327 131000 35027826 909 909 909 909 0
360 20250327 130900 35027826 909 909 909 909 0
361 20250327 130800 35027826 909 909 909 909 0
362 20250327 130700 35027826 909 909 909 909 0
363 20250327 130600 35027826 909 909 909 909 0
364 20250327 130500 35027826 909 909 909 909 0
365 20250327 130400 35027826 909 909 909 909 1
366 20250327 130300 35026917 909 909 909 909 0
367 20250327 130200 35026917 909 909 909 909 1
368 20250327 130100 35026008 907 907 907 907 0
369 20250327 130000 35026008 907 907 907 907 0
370 20250327 125900 35026008 907 907 907 907 0
371 20250327 125800 35026008 907 907 907 907 0
372 20250327 125700 35026008 907 907 907 907 0
373 20250327 125600 35026008 907 907 907 907 0
374 20250327 125500 35026008 907 907 907 907 0
375 20250327 125400 35026008 907 907 907 907 0
376 20250327 125300 35026008 907 907 907 907 0
377 20250327 125200 35026008 907 907 907 907 0
378 20250327 125100 35026008 907 907 907 907 0
379 20250327 125000 35026008 907 907 907 907 0
380 20250327 124900 35026008 907 907 907 907 0
381 20250327 124800 35026008 907 907 907 907 0
382 20250327 124700 35026008 907 907 907 907 0
383 20250327 124600 35026008 907 907 907 907 0
384 20250327 124500 35026008 907 907 907 907 0
385 20250327 124400 35026008 907 907 907 907 44
386 20250327 124300 34986100 907 907 907 907 0
387 20250327 124200 34986100 907 907 907 907 0
388 20250327 124100 34986100 907 907 907 907 5
389 20250327 124000 34981565 909 909 909 909 0
390 20250327 123900 34981565 909 909 909 909 0
391 20250327 123800 34981565 909 909 909 909 0
392 20250327 123700 34981565 909 909 909 909 0
393 20250327 123600 34981565 909 909 909 909 0
394 20250327 123500 34981565 909 909 909 909 0
395 20250327 123400 34981565 909 909 909 909 0
396 20250327 123300 34981565 909 909 909 909 0
397 20250327 123200 34981565 909 909 909 909 0
398 20250327 123100 34981565 909 909 909 909 0
399 20250327 123000 34981565 909 909 909 909 9
400 20250327 122900 34973384 910 910 910 910 0
401 20250327 122800 34973384 910 910 910 910 1
402 20250327 122700 34972474 909 909 909 909 0
403 20250327 122600 34972474 909 909 909 909 0
404 20250327 122500 34972474 909 909 909 909 0
405 20250327 122400 34972474 909 909 909 909 250
406 20250327 122300 34745224 910 910 910 910 0
407 20250327 122200 34745224 910 910 910 910 0
408 20250327 122100 34745224 910 910 910 910 0
409 20250327 122000 34745224 910 910 910 910 0
410 20250327 121900 34745224 910 910 910 910 0
411 20250327 121800 34745224 910 910 910 910 0
412 20250327 121700 34745224 910 910 910 910 0
413 20250327 121600 34745224 910 910 910 910 1
414 20250327 121500 34744314 909 909 909 909 75
415 20250327 121400 34676139 909 909 909 909 0
416 20250327 121300 34676139 909 909 909 909 0
417 20250327 121200 34676139 909 909 909 909 0
418 20250327 121100 34676139 909 909 909 909 0
419 20250327 121000 34676139 909 909 909 909 0
420 20250327 120900 34676139 909 909 909 909 0
421 20250327 120800 34676139 909 909 909 909 0
422 20250327 120700 34676139 909 909 909 909 0
423 20250327 120600 34676139 909 909 909 909 0
424 20250327 120500 34676139 909 909 909 909 0
425 20250327 120400 34676139 909 909 909 909 0
426 20250327 120300 34676139 909 909 909 909 0
427 20250327 120200 34676139 909 909 909 909 0
428 20250327 120100 34676139 909 909 909 909 0
429 20250327 120000 34676139 909 909 909 909 0
430 20250327 115900 34676139 909 909 909 909 0
431 20250327 115800 34676139 909 909 909 909 0
432 20250327 115700 34676139 909 909 909 909 0
433 20250327 115600 34676139 909 909 909 909 0
434 20250327 115500 34676139 909 909 909 909 0
435 20250327 115400 34676139 909 909 909 909 0
436 20250327 115300 34676139 909 909 909 909 0
437 20250327 115200 34676139 909 909 909 909 0
438 20250327 115100 34676139 909 909 909 909 0
439 20250327 115000 34676139 909 909 909 909 0
440 20250327 114900 34676139 909 909 909 909 0
441 20250327 114800 34676139 909 909 909 909 0
442 20250327 114700 34676139 909 909 909 909 0
443 20250327 114600 34676139 909 909 909 909 0
444 20250327 114500 34676139 909 909 909 909 0
445 20250327 114400 34676139 909 909 909 909 0
446 20250327 114300 34676139 909 909 909 909 0
447 20250327 114200 34676139 909 909 909 909 1100
448 20250327 114100 33676239 905 905 905 905 2
449 20250327 114000 33674429 906 906 906 906 0
450 20250327 113900 33674429 906 906 906 906 2
451 20250327 113800 33672617 910 910 910 910 0
452 20250327 113700 33672617 910 910 910 910 0
453 20250327 113600 33672617 910 910 910 910 0
454 20250327 113500 33672617 910 910 910 910 0
455 20250327 113400 33672617 910 910 910 910 0
456 20250327 113300 33672617 910 910 910 910 0
457 20250327 113200 33672617 910 910 910 910 0
458 20250327 113100 33672617 910 910 910 910 0
459 20250327 113000 33672617 910 910 910 910 0
460 20250327 112900 33672617 910 910 910 910 0
461 20250327 112800 33672617 910 910 910 910 0
462 20250327 112700 33672617 910 910 910 910 0
463 20250327 112600 33672617 910 910 910 910 0
464 20250327 112500 33672617 910 910 910 910 0
465 20250327 112400 33672617 910 910 910 910 0
466 20250327 112300 33672617 910 910 910 910 0
467 20250327 112200 33672617 910 910 910 910 0
468 20250327 112100 33672617 910 910 910 910 0
469 20250327 112000 33672617 910 910 910 910 0
470 20250327 111900 33672617 910 910 910 910 0
471 20250327 111800 33672617 910 910 910 910 0
472 20250327 111700 33672617 910 910 910 910 0
473 20250327 111600 33672617 910 910 910 910 0
474 20250327 111500 33672617 910 910 910 910 0
475 20250327 111400 33672617 910 910 910 910 0
476 20250327 111300 33672617 910 910 910 910 0
477 20250327 111200 33672617 910 910 910 910 0
478 20250327 111100 33672617 910 910 910 910 1
479 20250327 111000 33671707 908 908 908 908 0
480 20250327 110900 33671707 908 908 908 908 1102
481 20250327 110800 32671091 912 912 912 912 0
482 20250327 110700 32671091 912 912 912 912 0
483 20250327 110600 32671091 912 912 912 912 0
484 20250327 110500 32671091 912 912 912 912 0
485 20250327 110400 32671091 912 912 912 912 0
486 20250327 110300 32671091 912 912 912 912 0
487 20250327 110200 32671091 912 912 912 912 0
488 20250327 110100 32671091 912 912 912 912 0
489 20250327 110000 32671091 912 912 912 912 0
490 20250327 105900 32671091 912 912 912 912 0
491 20250327 105800 32671091 912 912 912 912 0
492 20250327 105700 32671091 912 912 912 912 0
493 20250327 105600 32671091 912 912 912 912 0
494 20250327 105500 32671091 912 912 912 912 0
495 20250327 105400 32671091 912 912 912 912 0
496 20250327 105300 32671091 912 912 912 912 0
497 20250327 105200 32671091 912 912 912 912 0
498 20250327 105100 32671091 912 912 912 912 0
499 20250327 105000 32671091 912 912 912 912 0
500 20250327 104900 32671091 912 912 912 912 0
501 20250327 104800 32671091 912 912 912 912 0
502 20250327 104700 32671091 912 912 912 912 0
503 20250327 104600 32671091 912 912 912 912 0
504 20250327 104500 32671091 912 912 912 912 0
505 20250327 104400 32671091 912 912 912 912 0
506 20250327 104300 32671091 912 912 912 912 0
507 20250327 104200 32671091 912 912 912 912 0
508 20250327 104100 32671091 912 912 912 912 0
509 20250327 104000 32671091 912 910 912 910 122
510 20250327 103900 32559928 910 907 910 907 251
511 20250327 103800 32331921 907 907 907 907 209
512 20250327 103700 32142358 908 908 908 908 0
513 20250327 103600 32142358 908 908 908 908 0
514 20250327 103500 32142358 908 908 908 908 0
515 20250327 103400 32142358 908 908 908 908 0
516 20250327 103300 32142358 908 908 908 908 0
517 20250327 103200 32142358 908 908 908 908 0
518 20250327 103100 32142358 908 908 908 908 0
519 20250327 103000 32142358 908 908 908 908 0
520 20250327 102900 32142358 908 908 908 908 0
521 20250327 102800 32142358 908 908 908 908 0
522 20250327 102700 32142358 908 908 908 908 0
523 20250327 102600 32142358 908 908 908 908 0
524 20250327 102500 32142358 908 908 908 908 0
525 20250327 102400 32142358 908 908 908 908 0
526 20250327 102300 32142358 908 908 908 908 0
527 20250327 102200 32142358 908 908 908 908 1
528 20250327 102100 32141450 908 908 908 908 1
529 20250327 102000 32140542 909 909 909 909 0
530 20250327 101900 32140542 909 909 909 909 0
531 20250327 101800 32140542 909 909 909 909 0
532 20250327 101700 32140542 909 909 909 909 0
533 20250327 101600 32140542 909 909 909 909 0
534 20250327 101500 32140542 909 909 909 909 0
535 20250327 101400 32140542 909 909 909 909 0
536 20250327 101300 32140542 909 909 909 909 0
537 20250327 101200 32140542 909 909 909 909 0
538 20250327 101100 32140542 909 909 909 909 0
539 20250327 101000 32140542 909 909 909 909 186
540 20250327 100900 31971468 909 909 909 909 0
541 20250327 100800 31971468 909 909 909 909 0
542 20250327 100700 31971468 909 909 909 909 94
543 20250327 100600 31886022 910 910 910 910 0
544 20250327 100500 31886022 910 909 910 909 201
545 20250327 100400 31703312 909 909 909 909 263
546 20250327 100300 31464245 909 909 909 909 0
547 20250327 100200 31464245 909 909 909 909 0
548 20250327 100100 31464245 909 909 909 909 0
549 20250327 100000 31464245 909 909 909 909 0
550 20250327 095900 31464245 909 909 909 909 0
551 20250327 095800 31464245 909 909 909 909 0
552 20250327 095700 31464245 909 909 909 909 1100
553 20250327 095600 30464345 909 909 909 909 0
554 20250327 095500 30464345 909 909 909 909 0
555 20250327 095400 30464345 909 909 909 909 0
556 20250327 095300 30464345 909 909 909 909 0
557 20250327 095200 30464345 909 909 909 909 1
558 20250327 095100 30463436 905 905 905 905 0
559 20250327 095000 30463436 905 907 907 905 1000
560 20250327 094900 29558374 909 909 909 909 0
561 20250327 094800 29558374 909 909 909 909 0
562 20250327 094700 29558374 909 909 909 909 0
563 20250327 094600 29558374 909 909 909 909 2749
564 20250327 094500 27059533 909 912 912 909 1717
565 20250327 094400 25498777 909 912 912 909 9991
566 20250327 094300 16416621 912 912 912 912 0
567 20250327 094200 16416621 912 912 912 912 18
568 20250327 094100 16400205 914 914 914 914 0
569 20250327 094000 16400205 914 914 914 914 0
570 20250327 093900 16400205 914 914 914 914 2
571 20250327 093800 16398377 911 913 913 911 323
572 20250327 093700 16103894 915 915 915 915 0
573 20250327 093600 16103894 915 915 915 915 0
574 20250327 093500 16103894 915 915 915 915 0
575 20250327 093400 16103894 915 915 915 915 1362
576 20250327 093300 14857664 916 916 916 916 0
577 20250327 093200 14857664 916 916 916 916 60
578 20250327 093100 14802704 916 916 916 916 1
579 20250327 093000 14801788 920 915 920 915 1301
580 20250327 092900 13611368 911 911 911 911 2
581 20250327 092800 13609546 911 911 911 911 4
582 20250327 092700 13605902 910 909 910 909 4500
583 20250327 092600 9513218 909 909 909 909 0
584 20250327 092500 9513218 909 909 909 909 1
585 20250327 092400 9512309 908 908 908 908 320
586 20250327 092300 9221749 908 908 909 908 51
587 20250327 092200 9175440 909 908 909 908 106
588 20250327 092100 9079191 908 908 908 908 216
589 20250327 092000 8883063 907 907 907 907 102
590 20250327 091900 8790549 908 908 908 907 107
591 20250327 091800 8693498 907 908 908 907 385
592 20250327 091700 8344302 907 907 907 907 84
593 20250327 091600 8268114 907 907 907 907 0
594 20250327 091500 8268114 907 907 907 907 0
595 20250327 091400 8268114 907 907 907 907 0
596 20250327 091300 8268114 907 907 907 907 1
597 20250327 091200 8267207 904 905 905 904 20
598 20250327 091100 8249126 907 907 907 907 0
599 20250327 091000 8249126 907 905 907 904 2612
600 20250327 090900 5887846 904 904 904 904 196
601 20250327 090800 5710662 903 903 903 903 458
602 20250327 090700 5297088 897 897 897 897 0
603 20250327 090600 5297088 897 897 897 897 0
604 20250327 090500 5297088 897 897 897 897 251
605 20250327 090400 5071941 909 909 909 909 0
606 20250327 090300 5071941 909 909 909 909 0
607 20250327 090200 5071941 909 909 909 909 0
608 20250327 090100 5071941 909 901 909 896 4567
609 20250327 090000 954000 900 900 900 900 1060

609
022220/min/candle-20250328.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250328,190700,83054895,902,902,902,902,619
20250328,190600,83054895,902,902,902,902,0
20250328,190500,83054895,902,902,902,902,0
20250328,190400,83054895,902,902,902,902,0
20250328,190300,83054895,902,902,902,902,0
20250328,190200,83054895,902,902,902,902,0
20250328,190100,83054895,902,902,902,902,0
20250328,190000,83054895,902,902,902,902,0
20250328,185900,83054895,902,902,902,902,0
20250328,185800,83054895,902,902,902,902,0
20250328,185700,83054895,902,902,902,902,0
20250328,185600,83054895,902,902,902,902,0
20250328,185500,83054895,902,902,902,902,0
20250328,185400,83054895,902,902,902,902,0
20250328,185300,83054895,902,902,902,902,0
20250328,185200,83054895,902,902,902,902,0
20250328,185100,83054895,902,902,902,902,0
20250328,185000,83054895,902,902,902,902,0
20250328,184900,83054895,902,902,902,902,0
20250328,184800,83054895,902,902,902,902,0
20250328,184700,83054895,902,902,902,902,0
20250328,184600,83054895,902,902,902,902,0
20250328,184500,83054895,902,902,902,902,0
20250328,184400,83054895,902,902,902,902,0
20250328,184300,83054895,902,902,902,902,0
20250328,184200,83054895,902,902,902,902,0
20250328,184100,83054895,902,902,902,902,0
20250328,184000,83054895,902,902,902,902,0
20250328,183900,83054895,902,902,902,902,0
20250328,183800,83054895,902,902,902,902,0
20250328,183700,83054895,902,902,902,902,619
20250328,183600,83054895,902,902,902,902,0
20250328,183500,83054895,902,902,902,902,0
20250328,183400,83054895,902,902,902,902,0
20250328,183300,83054895,902,902,902,902,0
20250328,183200,83054895,902,902,902,902,0
20250328,183100,83054895,902,902,902,902,0
20250328,183000,83054895,902,902,902,902,0
20250328,182900,83054895,902,902,902,902,0
20250328,182800,83054895,902,902,902,902,0
20250328,182700,83054895,902,902,902,902,0
20250328,182600,83054895,902,902,902,902,0
20250328,182500,83054895,902,902,902,902,0
20250328,182400,83054895,902,902,902,902,0
20250328,182300,83054895,902,902,902,902,0
20250328,182200,83054895,902,902,902,902,0
20250328,182100,83054895,902,902,902,902,0
20250328,182000,83054895,902,902,902,902,0
20250328,181900,83054895,902,902,902,902,0
20250328,181800,83054895,902,902,902,902,0
20250328,181700,83054895,902,902,902,902,0
20250328,181600,83054895,902,902,902,902,0
20250328,181500,83054895,902,902,902,902,0
20250328,181400,83054895,902,902,902,902,0
20250328,181300,83054895,902,902,902,902,0
20250328,181200,83054895,902,902,902,902,0
20250328,181100,83054895,902,902,902,902,0
20250328,181000,83054895,902,902,902,902,0
20250328,180900,83054895,902,902,902,902,0
20250328,180800,83054895,902,902,902,902,0
20250328,180700,83054895,902,902,902,902,619
20250328,180600,83054895,902,902,902,902,0
20250328,180500,83054895,902,902,902,902,0
20250328,180400,83054895,902,902,902,902,0
20250328,180300,83054895,902,902,902,902,0
20250328,180200,83054895,902,902,902,902,0
20250328,180100,83054895,902,902,902,902,0
20250328,180000,83054895,902,902,902,902,0
20250328,175900,83054895,902,902,902,902,0
20250328,175800,83054895,902,902,902,902,0
20250328,175700,83054895,902,902,902,902,0
20250328,175600,83054895,902,902,902,902,0
20250328,175500,83054895,902,902,902,902,0
20250328,175400,83054895,902,902,902,902,0
20250328,175300,83054895,902,902,902,902,0
20250328,175200,83054895,902,902,902,902,0
20250328,175100,83054895,902,902,902,902,0
20250328,175000,83054895,902,902,902,902,0
20250328,174900,83054895,902,902,902,902,0
20250328,174800,83054895,902,902,902,902,0
20250328,174700,83054895,902,902,902,902,0
20250328,174600,83054895,902,902,902,902,0
20250328,174500,83054895,902,902,902,902,0
20250328,174400,83054895,902,902,902,902,0
20250328,174300,83054895,902,902,902,902,0
20250328,174200,83054895,902,902,902,902,0
20250328,174100,83054895,902,902,902,902,0
20250328,174000,83054895,902,902,902,902,0
20250328,173900,83054895,902,902,902,902,0
20250328,173800,83054895,902,902,902,902,0
20250328,173700,83054895,902,902,902,902,619
20250328,173600,83054895,902,902,902,902,0
20250328,173500,83054895,902,902,902,902,0
20250328,173400,83054895,902,902,902,902,0
20250328,173300,83054895,902,902,902,902,0
20250328,173200,83054895,902,902,902,902,0
20250328,173100,83054895,902,902,902,902,0
20250328,173000,83054895,902,902,902,902,0
20250328,172900,83054895,902,902,902,902,0
20250328,172800,83054895,902,902,902,902,0
20250328,172700,83054895,902,902,902,902,0
20250328,172600,83054895,902,902,902,902,0
20250328,172500,83054895,902,902,902,902,0
20250328,172400,83054895,902,902,902,902,0
20250328,172300,83054895,902,902,902,902,0
20250328,172200,83054895,902,902,902,902,0
20250328,172100,83054895,902,902,902,902,0
20250328,172000,83054895,902,902,902,902,0
20250328,171900,83054895,902,902,902,902,0
20250328,171800,83054895,902,902,902,902,0
20250328,171700,83054895,902,902,902,902,0
20250328,171600,83054895,902,902,902,902,0
20250328,171500,83054895,902,902,902,902,0
20250328,171400,83054895,902,902,902,902,0
20250328,171300,83054895,902,902,902,902,0
20250328,171200,83054895,902,902,902,902,0
20250328,171100,83054895,902,902,902,902,0
20250328,171000,83054895,902,902,902,902,0
20250328,170900,83054895,902,902,902,902,0
20250328,170800,83054895,902,902,902,902,0
20250328,170700,83054895,902,902,902,902,619
20250328,170600,83054895,902,902,902,902,0
20250328,170500,83054895,902,902,902,902,0
20250328,170400,83054895,902,902,902,902,0
20250328,170300,83054895,902,902,902,902,0
20250328,170200,83054895,902,902,902,902,0
20250328,170100,83054895,902,902,902,902,0
20250328,170000,83054895,902,902,902,902,0
20250328,165900,83054895,902,902,902,902,0
20250328,165800,83054895,902,902,902,902,0
20250328,165700,83054895,902,902,902,902,0
20250328,165600,83054895,902,902,902,902,0
20250328,165500,83054895,902,902,902,902,0
20250328,165400,83054895,902,902,902,902,0
20250328,165300,83054895,902,902,902,902,0
20250328,165200,83054895,902,902,902,902,0
20250328,165100,83054895,902,902,902,902,0
20250328,165000,83054895,902,902,902,902,0
20250328,164900,83054895,902,902,902,902,0
20250328,164800,83054895,902,902,902,902,0
20250328,164700,83054895,902,902,902,902,0
20250328,164600,83054895,902,902,902,902,0
20250328,164500,83054895,902,902,902,902,0
20250328,164400,83054895,902,902,902,902,0
20250328,164300,83054895,902,902,902,902,0
20250328,164200,83054895,902,902,902,902,0
20250328,164100,83054895,902,902,902,902,0
20250328,164000,83054895,902,902,902,902,0
20250328,163900,83054895,902,902,902,902,0
20250328,163800,83054895,902,902,902,902,0
20250328,163700,83054895,902,902,902,902,619
20250328,163600,83054895,902,902,902,902,0
20250328,163500,83054895,902,902,902,902,0
20250328,163400,83054895,902,902,902,902,0
20250328,163300,83054895,902,902,902,902,0
20250328,163200,83054895,902,902,902,902,0
20250328,163100,83054895,902,902,902,902,0
20250328,163000,83054895,902,902,902,902,0
20250328,162900,83054895,902,902,902,902,0
20250328,162800,83054895,902,902,902,902,0
20250328,162700,83054895,902,902,902,902,0
20250328,162600,83054895,902,902,902,902,0
20250328,162500,83054895,902,902,902,902,0
20250328,162400,83054895,902,902,902,902,0
20250328,162300,83054895,902,902,902,902,0
20250328,162200,83054895,902,902,902,902,0
20250328,162100,83054895,902,902,902,902,0
20250328,162000,83054895,902,902,902,902,0
20250328,161900,83054895,902,902,902,902,0
20250328,161800,83054895,902,902,902,902,0
20250328,161700,83054895,902,902,902,902,0
20250328,161600,83054895,902,902,902,902,0
20250328,161500,83054895,902,902,902,902,0
20250328,161400,83054895,902,902,902,902,0
20250328,161300,83054895,902,902,902,902,0
20250328,161200,83054895,902,902,902,902,0
20250328,161100,83054895,902,902,902,902,0
20250328,161000,83054895,902,902,902,902,0
20250328,160900,83054895,902,902,902,902,0
20250328,160800,83054895,902,902,902,902,0
20250328,160700,83054895,902,902,902,902,619
20250328,160600,83054895,902,902,902,902,0
20250328,160500,83054895,902,902,902,902,0
20250328,160400,83054895,902,902,902,902,0
20250328,160300,83054895,902,902,902,902,0
20250328,160200,83054895,902,902,902,902,0
20250328,160100,83054895,902,902,902,902,0
20250328,160000,83054895,902,902,902,902,0
20250328,155900,83054895,902,902,902,902,0
20250328,155800,83054895,902,902,902,902,0
20250328,155700,83054895,902,902,902,902,0
20250328,155600,83054895,902,902,902,902,0
20250328,155500,83054895,902,902,902,902,0
20250328,155400,83054895,902,902,902,902,0
20250328,155300,83054895,902,902,902,902,0
20250328,155200,83054895,902,902,902,902,0
20250328,155100,83054895,902,902,902,902,0
20250328,155000,83054895,902,902,902,902,0
20250328,154900,83054895,902,902,902,902,0
20250328,154800,83054895,902,902,902,902,0
20250328,154700,83054895,902,902,902,902,0
20250328,154600,83054895,902,902,902,902,0
20250328,154500,83054895,902,902,902,902,0
20250328,154400,83054895,902,902,902,902,0
20250328,154300,83054895,902,902,902,902,0
20250328,154200,83054895,902,902,902,902,0
20250328,154100,83054895,902,902,902,902,0
20250328,154000,83054895,902,902,902,902,0
20250328,153900,83054895,902,902,902,902,0
20250328,153800,83054895,902,902,902,902,0
20250328,153700,83054895,902,902,902,902,619
20250328,153600,83054895,902,902,902,902,0
20250328,153500,83054895,902,902,902,902,0
20250328,153400,83054895,902,902,902,902,0
20250328,153300,83054895,902,902,902,902,0
20250328,153200,83054895,902,902,902,902,0
20250328,153100,83054895,902,902,902,902,0
20250328,153000,83054895,902,902,902,902,619
20250328,152900,82496557,905,905,905,905,0
20250328,152800,82496557,905,905,905,905,0
20250328,152700,82496557,905,905,905,905,0
20250328,152600,82496557,905,905,905,905,0
20250328,152500,82496557,905,905,905,905,0
20250328,152400,82496557,905,905,905,905,0
20250328,152300,82496557,905,905,905,905,0
20250328,152200,82496557,905,905,905,905,0
20250328,152100,82496557,905,905,905,905,0
20250328,152000,82496557,905,905,905,905,0
20250328,151900,82496557,905,905,905,905,0
20250328,151800,82496557,905,905,905,905,0
20250328,151700,82496557,905,905,905,905,0
20250328,151600,82496557,905,905,905,905,0
20250328,151500,82496557,905,904,905,904,181
20250328,151400,82332932,900,903,904,900,496
20250328,151300,81886108,904,902,904,902,265
20250328,151200,81647004,902,900,902,900,408
20250328,151100,81279466,897,897,897,897,389
20250328,151000,80930533,899,899,899,897,391
20250328,150900,80579778,900,900,900,900,164
20250328,150800,80432178,900,900,900,900,8
20250328,150700,80424978,900,900,900,900,0
20250328,150600,80424978,900,900,900,900,0
20250328,150500,80424978,900,900,900,900,0
20250328,150400,80424978,900,900,900,900,0
20250328,150300,80424978,900,900,900,900,0
20250328,150200,80424978,900,900,900,900,4
20250328,150100,80421378,897,899,899,897,300
20250328,150000,80152264,897,897,897,897,0
20250328,145900,80152264,897,899,899,897,1131
20250328,145800,79137743,900,900,900,900,0
20250328,145700,79137743,900,900,900,900,4
20250328,145600,79134143,900,900,900,900,4
20250328,145500,79130543,900,900,900,900,0
20250328,145400,79130543,900,900,900,900,0
20250328,145300,79130543,900,900,900,900,0
20250328,145200,79130543,900,900,900,900,0
20250328,145100,79130543,900,900,900,900,0
20250328,145000,79130543,900,900,900,900,0
20250328,144900,79130543,900,900,900,900,0
20250328,144800,79130543,900,900,900,900,0
20250328,144700,79130543,900,900,900,900,0
20250328,144600,79130543,900,900,900,900,0
20250328,144500,79130543,900,900,900,900,0
20250328,144400,79130543,900,900,900,900,1
20250328,144300,79129643,897,897,897,897,0
20250328,144200,79129643,897,899,899,897,6825
20250328,144100,73005694,899,899,899,899,1197
20250328,144000,71929591,899,899,899,899,0
20250328,143900,71929591,899,899,899,899,0
20250328,143800,71929591,899,899,899,899,0
20250328,143700,71929591,899,899,899,899,1
20250328,143600,71928692,898,898,898,898,0
20250328,143500,71928692,898,898,898,898,0
20250328,143400,71928692,898,898,898,898,3
20250328,143300,71925998,898,898,898,898,15
20250328,143200,71912528,899,899,899,899,0
20250328,143100,71912528,899,899,899,899,0
20250328,143000,71912528,899,898,899,898,1500
20250328,142900,70565527,898,899,899,898,204
20250328,142800,70382331,898,898,898,898,1000
20250328,142700,69484331,899,899,899,899,0
20250328,142600,69484331,899,899,899,899,161
20250328,142500,69339592,900,900,900,900,0
20250328,142400,69339592,900,900,900,900,0
20250328,142300,69339592,900,900,900,900,0
20250328,142200,69339592,900,900,900,900,0
20250328,142100,69339592,900,900,900,900,0
20250328,142000,69339592,900,900,900,900,0
20250328,141900,69339592,900,900,900,900,0
20250328,141800,69339592,900,900,900,900,0
20250328,141700,69339592,900,900,900,900,0
20250328,141600,69339592,900,900,900,900,0
20250328,141500,69339592,900,900,900,900,0
20250328,141400,69339592,900,900,900,900,0
20250328,141300,69339592,900,900,900,900,0
20250328,141200,69339592,900,900,900,900,0
20250328,141100,69339592,900,900,900,900,0
20250328,141000,69339592,900,900,900,900,1
20250328,140900,69338692,899,899,899,899,0
20250328,140800,69338692,899,899,899,899,0
20250328,140700,69338692,899,899,899,899,0
20250328,140600,69338692,899,899,899,899,0
20250328,140500,69338692,899,899,899,899,0
20250328,140400,69338692,899,899,899,899,0
20250328,140300,69338692,899,899,899,899,0
20250328,140200,69338692,899,899,899,899,0
20250328,140100,69338692,899,899,899,899,0
20250328,140000,69338692,899,899,899,899,0
20250328,135900,69338692,899,899,899,899,0
20250328,135800,69338692,899,899,899,899,50
20250328,135700,69293742,900,900,900,900,0
20250328,135600,69293742,900,900,900,900,0
20250328,135500,69293742,900,900,900,900,0
20250328,135400,69293742,900,900,900,900,0
20250328,135300,69293742,900,900,900,900,0
20250328,135200,69293742,900,900,900,900,0
20250328,135100,69293742,900,900,900,900,0
20250328,135000,69293742,900,900,900,900,0
20250328,134900,69293742,900,900,900,900,4
20250328,134800,69290142,901,901,901,901,0
20250328,134700,69290142,901,901,901,901,0
20250328,134600,69290142,901,901,901,901,0
20250328,134500,69290142,901,901,901,901,0
20250328,134400,69290142,901,901,901,901,0
20250328,134300,69290142,901,901,901,901,0
20250328,134200,69290142,901,901,901,901,0
20250328,134100,69290142,901,901,901,901,0
20250328,134000,69290142,901,901,901,901,0
20250328,133900,69290142,901,901,901,901,0
20250328,133800,69290142,901,901,901,901,0
20250328,133700,69290142,901,901,901,901,0
20250328,133600,69290142,901,901,901,901,0
20250328,133500,69290142,901,901,901,901,0
20250328,133400,69290142,901,901,901,901,0
20250328,133300,69290142,901,901,901,901,0
20250328,133200,69290142,901,901,901,901,0
20250328,133100,69290142,901,901,901,901,0
20250328,133000,69290142,901,901,901,901,0
20250328,132900,69290142,901,901,901,901,0
20250328,132800,69290142,901,901,901,901,0
20250328,132700,69290142,901,901,901,901,0
20250328,132600,69290142,901,901,901,901,0
20250328,132500,69290142,901,901,901,901,0
20250328,132400,69290142,901,901,901,901,0
20250328,132300,69290142,901,901,901,901,0
20250328,132200,69290142,901,901,901,901,0
20250328,132100,69290142,901,901,901,901,0
20250328,132000,69290142,901,901,901,901,0
20250328,131900,69290142,901,901,901,901,0
20250328,131800,69290142,901,901,901,901,0
20250328,131700,69290142,901,900,901,900,8
20250328,131600,69282938,900,900,900,900,0
20250328,131500,69282938,900,900,900,900,30
20250328,131400,69255938,901,901,901,901,0
20250328,131300,69255938,901,901,901,901,0
20250328,131200,69255938,901,901,901,901,208
20250328,131100,69068530,901,901,901,901,4
20250328,131000,69064926,901,901,901,901,8
20250328,130900,69057718,900,900,900,900,0
20250328,130800,69057718,900,900,900,900,30
20250328,130700,69030718,900,900,900,900,0
20250328,130600,69030718,900,900,900,900,1
20250328,130500,69029818,901,901,901,901,0
20250328,130400,69029818,901,901,901,901,0
20250328,130300,69029818,901,901,901,901,8
20250328,130200,69022610,901,901,901,901,4
20250328,130100,69019006,900,900,900,900,330
20250328,130000,68722006,901,901,901,901,0
20250328,125900,68722006,901,901,901,901,0
20250328,125800,68722006,901,901,901,901,0
20250328,125700,68722006,901,901,901,901,0
20250328,125600,68722006,901,901,901,901,4
20250328,125500,68718402,902,902,902,902,0
20250328,125400,68718402,902,902,902,902,0
20250328,125300,68718402,902,902,902,902,0
20250328,125200,68718402,902,902,902,902,0
20250328,125100,68718402,902,902,902,902,0
20250328,125000,68718402,902,902,902,902,4
20250328,124900,68714794,902,902,902,902,10
20250328,124800,68705774,902,902,902,902,0
20250328,124700,68705774,902,902,902,902,0
20250328,124600,68705774,902,902,902,902,0
20250328,124500,68705774,902,901,902,900,201
20250328,124400,68524868,900,900,900,900,0
20250328,124300,68524868,900,900,900,900,0
20250328,124200,68524868,900,900,900,900,0
20250328,124100,68524868,900,901,901,900,300
20250328,124000,68254864,901,901,901,900,103
20250328,123900,68162109,902,902,902,902,2
20250328,123800,68160305,902,902,902,902,0
20250328,123700,68160305,902,902,902,902,0
20250328,123600,68160305,902,902,902,902,0
20250328,123500,68160305,902,902,902,902,0
20250328,123400,68160305,902,902,902,902,0
20250328,123300,68160305,902,902,902,902,1
20250328,123200,68159403,902,902,902,902,10
20250328,123100,68150383,902,902,902,902,0
20250328,123000,68150383,902,902,902,902,1
20250328,122900,68149481,903,903,903,903,1
20250328,122800,68148578,902,902,902,902,0
20250328,122700,68148578,902,902,902,902,700
20250328,122600,67517178,900,900,900,900,0
20250328,122500,67517178,900,900,900,900,0
20250328,122400,67517178,900,900,900,900,0
20250328,122300,67517178,900,902,902,900,99
20250328,122200,67428074,903,903,903,903,1
20250328,122100,67427171,905,905,905,905,0
20250328,122000,67427171,905,905,905,905,0
20250328,121900,67427171,905,904,905,904,2
20250328,121800,67425362,901,901,901,901,1104
20250328,121700,66430658,901,904,904,901,25
20250328,121600,66408107,905,905,905,905,0
20250328,121500,66408107,905,905,905,905,0
20250328,121400,66408107,905,905,905,905,0
20250328,121300,66408107,905,905,905,905,0
20250328,121200,66408107,905,905,905,905,0
20250328,121100,66408107,905,905,905,905,0
20250328,121000,66408107,905,905,905,905,1
20250328,120900,66407202,905,905,905,905,0
20250328,120800,66407202,905,905,905,905,0
20250328,120700,66407202,905,905,905,905,0
20250328,120600,66407202,905,905,905,905,0
20250328,120500,66407202,905,905,905,905,0
20250328,120400,66407202,905,905,905,905,0
20250328,120300,66407202,905,905,905,905,0
20250328,120200,66407202,905,905,906,904,5
20250328,120100,66402677,906,906,906,906,1
20250328,120000,66401771,902,905,905,902,1120
20250328,115900,65391525,905,905,905,905,0
20250328,115800,65391525,905,905,905,905,0
20250328,115700,65391525,905,905,905,905,0
20250328,115600,65391525,905,905,905,905,0
20250328,115500,65391525,905,905,905,905,0
20250328,115400,65391525,905,905,905,905,0
20250328,115300,65391525,905,905,905,905,0
20250328,115200,65391525,905,905,905,905,1
20250328,115100,65390620,905,904,905,902,676
20250328,115000,64780681,904,905,905,904,226
20250328,114900,64576376,905,905,905,905,0
20250328,114800,64576376,905,905,905,905,0
20250328,114700,64576376,905,905,905,905,255
20250328,114600,64345601,903,903,903,903,0
20250328,114500,64345601,903,904,908,903,7766
20250328,114400,57313428,904,904,904,904,0
20250328,114300,57313428,904,904,904,904,0
20250328,114200,57313428,904,904,904,904,0
20250328,114100,57313428,904,904,904,904,0
20250328,114000,57313428,904,904,904,904,0
20250328,113900,57313428,904,904,904,904,500
20250328,113800,56861428,904,905,905,904,151
20250328,113700,56724913,905,905,905,905,6
20250328,113600,56719483,906,906,906,906,0
20250328,113500,56719483,906,906,906,906,0
20250328,113400,56719483,906,906,906,906,0
20250328,113300,56719483,906,906,906,906,0
20250328,113200,56719483,906,906,906,906,0
20250328,113100,56719483,906,906,906,906,61
20250328,113000,56664217,906,906,906,906,0
20250328,112900,56664217,906,906,906,906,0
20250328,112800,56664217,906,906,906,906,0
20250328,112700,56664217,906,906,906,906,0
20250328,112600,56664217,906,906,906,906,0
20250328,112500,56664217,906,906,906,906,6
20250328,112400,56658781,907,907,907,907,0
20250328,112300,56658781,907,907,907,907,0
20250328,112200,56658781,907,907,907,907,2
20250328,112100,56656967,907,907,907,907,50
20250328,112000,56611617,907,907,907,907,0
20250328,111900,56611617,907,907,907,907,0
20250328,111800,56611617,907,907,907,907,1
20250328,111700,56610710,907,906,907,906,4
20250328,111600,56607085,906,905,906,905,67
20250328,111500,56546446,905,905,905,905,8
20250328,111400,56539206,905,905,905,905,0
20250328,111300,56539206,905,905,905,905,0
20250328,111200,56539206,905,905,905,905,1
20250328,111100,56538301,905,905,905,905,0
20250328,111000,56538301,905,905,905,905,0
20250328,110900,56538301,905,905,905,905,0
20250328,110800,56538301,905,905,905,905,0
20250328,110700,56538301,905,905,905,905,0
20250328,110600,56538301,905,905,905,905,0
20250328,110500,56538301,905,905,905,905,100
20250328,110400,56447801,905,905,905,905,0
20250328,110300,56447801,905,905,905,905,0
20250328,110200,56447801,905,905,905,905,0
20250328,110100,56447801,905,905,905,905,0
20250328,110000,56447801,905,905,905,905,0
20250328,105900,56447801,905,905,905,905,0
20250328,105800,56447801,905,905,905,905,0
20250328,105700,56447801,905,905,905,905,0
20250328,105600,56447801,905,905,905,905,0
20250328,105500,56447801,905,905,905,905,0
20250328,105400,56447801,905,905,905,905,0
20250328,105300,56447801,905,905,905,905,1
20250328,105200,56446896,905,905,905,905,0
20250328,105100,56446896,905,905,905,905,0
20250328,105000,56446896,905,905,905,905,0
20250328,104900,56446896,905,905,905,905,0
20250328,104800,56446896,905,905,905,905,0
20250328,104700,56446896,905,905,905,905,0
20250328,104600,56446896,905,905,905,905,0
20250328,104500,56446896,905,904,905,903,156
20250328,104400,56305938,905,905,905,905,0
20250328,104300,56305938,905,905,905,905,0
20250328,104200,56305938,905,905,905,905,0
20250328,104100,56305938,905,905,905,905,0
20250328,104000,56305938,905,905,905,905,0
20250328,103900,56305938,905,905,905,905,1
20250328,103800,56305033,904,905,905,904,14
20250328,103700,56292376,906,907,907,906,33
20250328,103600,56262475,906,906,906,906,46
20250328,103500,56220799,907,906,907,906,691
20250328,103400,55594339,905,905,905,905,0
20250328,103300,55594339,905,905,905,905,170
20250328,103200,55440489,904,904,904,904,0
20250328,103100,55440489,904,904,904,904,500
20250328,103000,54988489,903,903,903,903,0
20250328,102900,54988489,903,903,903,903,130
20250328,102800,54871099,903,903,903,903,0
20250328,102700,54871099,903,903,903,903,0
20250328,102600,54871099,903,903,903,903,0
20250328,102500,54871099,903,903,903,903,0
20250328,102400,54871099,903,903,903,903,0
20250328,102300,54871099,903,903,903,903,10
20250328,102200,54862069,903,903,903,903,20
20250328,102100,54844009,903,903,903,903,6
20250328,102000,54838591,903,903,903,903,0
20250328,101900,54838591,903,903,903,903,2
20250328,101800,54836785,903,901,904,901,25
20250328,101700,54814249,904,904,904,904,0
20250328,101600,54814249,904,903,904,903,7
20250328,101500,54807927,903,903,903,903,0
20250328,101400,54807927,903,901,908,901,996
20250328,101300,53910484,901,901,901,901,0
20250328,101200,53910484,901,900,901,900,17
20250328,101100,53895183,900,900,900,900,0
20250328,101000,53895183,900,900,900,900,0
20250328,100900,53895183,900,900,900,900,1
20250328,100800,53894283,900,900,900,900,0
20250328,100700,53894283,900,900,900,900,0
20250328,100600,53894283,900,900,900,900,1226
20250328,100500,52790883,899,899,899,899,0
20250328,100400,52790883,899,899,899,899,100
20250328,100300,52700983,900,900,900,900,0
20250328,100200,52700983,900,900,900,900,0
20250328,100100,52700983,900,900,900,900,0
20250328,100000,52700983,900,900,900,900,0
20250328,095900,52700983,900,900,900,900,0
20250328,095800,52700983,900,900,900,900,0
20250328,095700,52700983,900,894,900,894,2876
20250328,095600,50128416,895,896,896,895,199
20250328,095500,49950211,896,896,896,896,0
20250328,095400,49950211,896,896,896,894,9350
20250328,095300,41576211,899,896,899,896,90
20250328,095200,41495568,900,900,900,900,0
20250328,095100,41495568,900,900,900,900,0
20250328,095000,41495568,900,900,900,900,1
20250328,094900,41494668,899,900,901,896,11243
20250328,094800,31405540,907,907,907,907,89
20250328,094700,31324817,907,907,907,907,657
20250328,094600,30728918,908,908,908,908,1
20250328,094500,30728010,908,908,908,908,11
20250328,094400,30718022,907,907,907,907,0
20250328,094300,30718022,907,907,907,907,343
20250328,094200,30406921,907,907,907,907,0
20250328,094100,30406921,907,907,907,907,1
20250328,094000,30406014,900,900,900,900,0
20250328,093900,30406014,900,900,900,900,0
20250328,093800,30406014,900,901,901,900,977
20250328,093700,29526667,905,908,908,905,1743
20250328,093600,27947023,908,898,908,897,12142
20250328,093500,16957682,899,899,899,899,10
20250328,093400,16948692,899,899,899,899,40
20250328,093300,16912732,899,899,899,899,2
20250328,093200,16910934,899,899,899,899,2
20250328,093100,16909136,900,900,900,900,0
20250328,093000,16909136,900,900,900,900,0
20250328,092900,16909136,900,900,900,900,0
20250328,092800,16909136,900,900,900,900,0
20250328,092700,16909136,900,900,900,900,0
20250328,092600,16909136,900,900,900,900,0
20250328,092500,16909136,900,900,900,900,0
20250328,092400,16909136,900,900,900,900,0
20250328,092300,16909136,900,900,900,900,0
20250328,092200,16909136,900,900,900,900,20
20250328,092100,16891136,901,901,901,901,0
20250328,092000,16891136,901,901,901,901,0
20250328,091900,16891136,901,901,901,901,0
20250328,091800,16891136,901,901,901,901,0
20250328,091700,16891136,901,901,901,901,132
20250328,091600,16772204,900,898,900,898,140
20250328,091500,16646206,909,909,909,909,0
20250328,091400,16646206,909,909,909,909,20
20250328,091300,16628026,909,909,909,909,1
20250328,091200,16627117,909,899,909,898,4015
20250328,091100,13020483,899,899,899,899,557
20250328,091000,12519740,900,900,900,900,1
20250328,090900,12518840,900,899,900,899,38
20250328,090800,12484658,900,900,900,900,1
20250328,090700,12483758,900,899,900,898,4755
20250328,090600,8213703,899,899,899,899,0
20250328,090500,8213703,899,900,900,899,100
20250328,090400,8123704,898,898,898,898,0
20250328,090300,8123704,898,898,898,898,0
20250328,090200,8123704,898,900,900,898,2511
20250328,090100,5865814,902,903,903,902,3923
20250328,090000,2324517,903,904,904,903,2572
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250328 190700 83054895 902 902 902 902 619
3 20250328 190600 83054895 902 902 902 902 0
4 20250328 190500 83054895 902 902 902 902 0
5 20250328 190400 83054895 902 902 902 902 0
6 20250328 190300 83054895 902 902 902 902 0
7 20250328 190200 83054895 902 902 902 902 0
8 20250328 190100 83054895 902 902 902 902 0
9 20250328 190000 83054895 902 902 902 902 0
10 20250328 185900 83054895 902 902 902 902 0
11 20250328 185800 83054895 902 902 902 902 0
12 20250328 185700 83054895 902 902 902 902 0
13 20250328 185600 83054895 902 902 902 902 0
14 20250328 185500 83054895 902 902 902 902 0
15 20250328 185400 83054895 902 902 902 902 0
16 20250328 185300 83054895 902 902 902 902 0
17 20250328 185200 83054895 902 902 902 902 0
18 20250328 185100 83054895 902 902 902 902 0
19 20250328 185000 83054895 902 902 902 902 0
20 20250328 184900 83054895 902 902 902 902 0
21 20250328 184800 83054895 902 902 902 902 0
22 20250328 184700 83054895 902 902 902 902 0
23 20250328 184600 83054895 902 902 902 902 0
24 20250328 184500 83054895 902 902 902 902 0
25 20250328 184400 83054895 902 902 902 902 0
26 20250328 184300 83054895 902 902 902 902 0
27 20250328 184200 83054895 902 902 902 902 0
28 20250328 184100 83054895 902 902 902 902 0
29 20250328 184000 83054895 902 902 902 902 0
30 20250328 183900 83054895 902 902 902 902 0
31 20250328 183800 83054895 902 902 902 902 0
32 20250328 183700 83054895 902 902 902 902 619
33 20250328 183600 83054895 902 902 902 902 0
34 20250328 183500 83054895 902 902 902 902 0
35 20250328 183400 83054895 902 902 902 902 0
36 20250328 183300 83054895 902 902 902 902 0
37 20250328 183200 83054895 902 902 902 902 0
38 20250328 183100 83054895 902 902 902 902 0
39 20250328 183000 83054895 902 902 902 902 0
40 20250328 182900 83054895 902 902 902 902 0
41 20250328 182800 83054895 902 902 902 902 0
42 20250328 182700 83054895 902 902 902 902 0
43 20250328 182600 83054895 902 902 902 902 0
44 20250328 182500 83054895 902 902 902 902 0
45 20250328 182400 83054895 902 902 902 902 0
46 20250328 182300 83054895 902 902 902 902 0
47 20250328 182200 83054895 902 902 902 902 0
48 20250328 182100 83054895 902 902 902 902 0
49 20250328 182000 83054895 902 902 902 902 0
50 20250328 181900 83054895 902 902 902 902 0
51 20250328 181800 83054895 902 902 902 902 0
52 20250328 181700 83054895 902 902 902 902 0
53 20250328 181600 83054895 902 902 902 902 0
54 20250328 181500 83054895 902 902 902 902 0
55 20250328 181400 83054895 902 902 902 902 0
56 20250328 181300 83054895 902 902 902 902 0
57 20250328 181200 83054895 902 902 902 902 0
58 20250328 181100 83054895 902 902 902 902 0
59 20250328 181000 83054895 902 902 902 902 0
60 20250328 180900 83054895 902 902 902 902 0
61 20250328 180800 83054895 902 902 902 902 0
62 20250328 180700 83054895 902 902 902 902 619
63 20250328 180600 83054895 902 902 902 902 0
64 20250328 180500 83054895 902 902 902 902 0
65 20250328 180400 83054895 902 902 902 902 0
66 20250328 180300 83054895 902 902 902 902 0
67 20250328 180200 83054895 902 902 902 902 0
68 20250328 180100 83054895 902 902 902 902 0
69 20250328 180000 83054895 902 902 902 902 0
70 20250328 175900 83054895 902 902 902 902 0
71 20250328 175800 83054895 902 902 902 902 0
72 20250328 175700 83054895 902 902 902 902 0
73 20250328 175600 83054895 902 902 902 902 0
74 20250328 175500 83054895 902 902 902 902 0
75 20250328 175400 83054895 902 902 902 902 0
76 20250328 175300 83054895 902 902 902 902 0
77 20250328 175200 83054895 902 902 902 902 0
78 20250328 175100 83054895 902 902 902 902 0
79 20250328 175000 83054895 902 902 902 902 0
80 20250328 174900 83054895 902 902 902 902 0
81 20250328 174800 83054895 902 902 902 902 0
82 20250328 174700 83054895 902 902 902 902 0
83 20250328 174600 83054895 902 902 902 902 0
84 20250328 174500 83054895 902 902 902 902 0
85 20250328 174400 83054895 902 902 902 902 0
86 20250328 174300 83054895 902 902 902 902 0
87 20250328 174200 83054895 902 902 902 902 0
88 20250328 174100 83054895 902 902 902 902 0
89 20250328 174000 83054895 902 902 902 902 0
90 20250328 173900 83054895 902 902 902 902 0
91 20250328 173800 83054895 902 902 902 902 0
92 20250328 173700 83054895 902 902 902 902 619
93 20250328 173600 83054895 902 902 902 902 0
94 20250328 173500 83054895 902 902 902 902 0
95 20250328 173400 83054895 902 902 902 902 0
96 20250328 173300 83054895 902 902 902 902 0
97 20250328 173200 83054895 902 902 902 902 0
98 20250328 173100 83054895 902 902 902 902 0
99 20250328 173000 83054895 902 902 902 902 0
100 20250328 172900 83054895 902 902 902 902 0
101 20250328 172800 83054895 902 902 902 902 0
102 20250328 172700 83054895 902 902 902 902 0
103 20250328 172600 83054895 902 902 902 902 0
104 20250328 172500 83054895 902 902 902 902 0
105 20250328 172400 83054895 902 902 902 902 0
106 20250328 172300 83054895 902 902 902 902 0
107 20250328 172200 83054895 902 902 902 902 0
108 20250328 172100 83054895 902 902 902 902 0
109 20250328 172000 83054895 902 902 902 902 0
110 20250328 171900 83054895 902 902 902 902 0
111 20250328 171800 83054895 902 902 902 902 0
112 20250328 171700 83054895 902 902 902 902 0
113 20250328 171600 83054895 902 902 902 902 0
114 20250328 171500 83054895 902 902 902 902 0
115 20250328 171400 83054895 902 902 902 902 0
116 20250328 171300 83054895 902 902 902 902 0
117 20250328 171200 83054895 902 902 902 902 0
118 20250328 171100 83054895 902 902 902 902 0
119 20250328 171000 83054895 902 902 902 902 0
120 20250328 170900 83054895 902 902 902 902 0
121 20250328 170800 83054895 902 902 902 902 0
122 20250328 170700 83054895 902 902 902 902 619
123 20250328 170600 83054895 902 902 902 902 0
124 20250328 170500 83054895 902 902 902 902 0
125 20250328 170400 83054895 902 902 902 902 0
126 20250328 170300 83054895 902 902 902 902 0
127 20250328 170200 83054895 902 902 902 902 0
128 20250328 170100 83054895 902 902 902 902 0
129 20250328 170000 83054895 902 902 902 902 0
130 20250328 165900 83054895 902 902 902 902 0
131 20250328 165800 83054895 902 902 902 902 0
132 20250328 165700 83054895 902 902 902 902 0
133 20250328 165600 83054895 902 902 902 902 0
134 20250328 165500 83054895 902 902 902 902 0
135 20250328 165400 83054895 902 902 902 902 0
136 20250328 165300 83054895 902 902 902 902 0
137 20250328 165200 83054895 902 902 902 902 0
138 20250328 165100 83054895 902 902 902 902 0
139 20250328 165000 83054895 902 902 902 902 0
140 20250328 164900 83054895 902 902 902 902 0
141 20250328 164800 83054895 902 902 902 902 0
142 20250328 164700 83054895 902 902 902 902 0
143 20250328 164600 83054895 902 902 902 902 0
144 20250328 164500 83054895 902 902 902 902 0
145 20250328 164400 83054895 902 902 902 902 0
146 20250328 164300 83054895 902 902 902 902 0
147 20250328 164200 83054895 902 902 902 902 0
148 20250328 164100 83054895 902 902 902 902 0
149 20250328 164000 83054895 902 902 902 902 0
150 20250328 163900 83054895 902 902 902 902 0
151 20250328 163800 83054895 902 902 902 902 0
152 20250328 163700 83054895 902 902 902 902 619
153 20250328 163600 83054895 902 902 902 902 0
154 20250328 163500 83054895 902 902 902 902 0
155 20250328 163400 83054895 902 902 902 902 0
156 20250328 163300 83054895 902 902 902 902 0
157 20250328 163200 83054895 902 902 902 902 0
158 20250328 163100 83054895 902 902 902 902 0
159 20250328 163000 83054895 902 902 902 902 0
160 20250328 162900 83054895 902 902 902 902 0
161 20250328 162800 83054895 902 902 902 902 0
162 20250328 162700 83054895 902 902 902 902 0
163 20250328 162600 83054895 902 902 902 902 0
164 20250328 162500 83054895 902 902 902 902 0
165 20250328 162400 83054895 902 902 902 902 0
166 20250328 162300 83054895 902 902 902 902 0
167 20250328 162200 83054895 902 902 902 902 0
168 20250328 162100 83054895 902 902 902 902 0
169 20250328 162000 83054895 902 902 902 902 0
170 20250328 161900 83054895 902 902 902 902 0
171 20250328 161800 83054895 902 902 902 902 0
172 20250328 161700 83054895 902 902 902 902 0
173 20250328 161600 83054895 902 902 902 902 0
174 20250328 161500 83054895 902 902 902 902 0
175 20250328 161400 83054895 902 902 902 902 0
176 20250328 161300 83054895 902 902 902 902 0
177 20250328 161200 83054895 902 902 902 902 0
178 20250328 161100 83054895 902 902 902 902 0
179 20250328 161000 83054895 902 902 902 902 0
180 20250328 160900 83054895 902 902 902 902 0
181 20250328 160800 83054895 902 902 902 902 0
182 20250328 160700 83054895 902 902 902 902 619
183 20250328 160600 83054895 902 902 902 902 0
184 20250328 160500 83054895 902 902 902 902 0
185 20250328 160400 83054895 902 902 902 902 0
186 20250328 160300 83054895 902 902 902 902 0
187 20250328 160200 83054895 902 902 902 902 0
188 20250328 160100 83054895 902 902 902 902 0
189 20250328 160000 83054895 902 902 902 902 0
190 20250328 155900 83054895 902 902 902 902 0
191 20250328 155800 83054895 902 902 902 902 0
192 20250328 155700 83054895 902 902 902 902 0
193 20250328 155600 83054895 902 902 902 902 0
194 20250328 155500 83054895 902 902 902 902 0
195 20250328 155400 83054895 902 902 902 902 0
196 20250328 155300 83054895 902 902 902 902 0
197 20250328 155200 83054895 902 902 902 902 0
198 20250328 155100 83054895 902 902 902 902 0
199 20250328 155000 83054895 902 902 902 902 0
200 20250328 154900 83054895 902 902 902 902 0
201 20250328 154800 83054895 902 902 902 902 0
202 20250328 154700 83054895 902 902 902 902 0
203 20250328 154600 83054895 902 902 902 902 0
204 20250328 154500 83054895 902 902 902 902 0
205 20250328 154400 83054895 902 902 902 902 0
206 20250328 154300 83054895 902 902 902 902 0
207 20250328 154200 83054895 902 902 902 902 0
208 20250328 154100 83054895 902 902 902 902 0
209 20250328 154000 83054895 902 902 902 902 0
210 20250328 153900 83054895 902 902 902 902 0
211 20250328 153800 83054895 902 902 902 902 0
212 20250328 153700 83054895 902 902 902 902 619
213 20250328 153600 83054895 902 902 902 902 0
214 20250328 153500 83054895 902 902 902 902 0
215 20250328 153400 83054895 902 902 902 902 0
216 20250328 153300 83054895 902 902 902 902 0
217 20250328 153200 83054895 902 902 902 902 0
218 20250328 153100 83054895 902 902 902 902 0
219 20250328 153000 83054895 902 902 902 902 619
220 20250328 152900 82496557 905 905 905 905 0
221 20250328 152800 82496557 905 905 905 905 0
222 20250328 152700 82496557 905 905 905 905 0
223 20250328 152600 82496557 905 905 905 905 0
224 20250328 152500 82496557 905 905 905 905 0
225 20250328 152400 82496557 905 905 905 905 0
226 20250328 152300 82496557 905 905 905 905 0
227 20250328 152200 82496557 905 905 905 905 0
228 20250328 152100 82496557 905 905 905 905 0
229 20250328 152000 82496557 905 905 905 905 0
230 20250328 151900 82496557 905 905 905 905 0
231 20250328 151800 82496557 905 905 905 905 0
232 20250328 151700 82496557 905 905 905 905 0
233 20250328 151600 82496557 905 905 905 905 0
234 20250328 151500 82496557 905 904 905 904 181
235 20250328 151400 82332932 900 903 904 900 496
236 20250328 151300 81886108 904 902 904 902 265
237 20250328 151200 81647004 902 900 902 900 408
238 20250328 151100 81279466 897 897 897 897 389
239 20250328 151000 80930533 899 899 899 897 391
240 20250328 150900 80579778 900 900 900 900 164
241 20250328 150800 80432178 900 900 900 900 8
242 20250328 150700 80424978 900 900 900 900 0
243 20250328 150600 80424978 900 900 900 900 0
244 20250328 150500 80424978 900 900 900 900 0
245 20250328 150400 80424978 900 900 900 900 0
246 20250328 150300 80424978 900 900 900 900 0
247 20250328 150200 80424978 900 900 900 900 4
248 20250328 150100 80421378 897 899 899 897 300
249 20250328 150000 80152264 897 897 897 897 0
250 20250328 145900 80152264 897 899 899 897 1131
251 20250328 145800 79137743 900 900 900 900 0
252 20250328 145700 79137743 900 900 900 900 4
253 20250328 145600 79134143 900 900 900 900 4
254 20250328 145500 79130543 900 900 900 900 0
255 20250328 145400 79130543 900 900 900 900 0
256 20250328 145300 79130543 900 900 900 900 0
257 20250328 145200 79130543 900 900 900 900 0
258 20250328 145100 79130543 900 900 900 900 0
259 20250328 145000 79130543 900 900 900 900 0
260 20250328 144900 79130543 900 900 900 900 0
261 20250328 144800 79130543 900 900 900 900 0
262 20250328 144700 79130543 900 900 900 900 0
263 20250328 144600 79130543 900 900 900 900 0
264 20250328 144500 79130543 900 900 900 900 0
265 20250328 144400 79130543 900 900 900 900 1
266 20250328 144300 79129643 897 897 897 897 0
267 20250328 144200 79129643 897 899 899 897 6825
268 20250328 144100 73005694 899 899 899 899 1197
269 20250328 144000 71929591 899 899 899 899 0
270 20250328 143900 71929591 899 899 899 899 0
271 20250328 143800 71929591 899 899 899 899 0
272 20250328 143700 71929591 899 899 899 899 1
273 20250328 143600 71928692 898 898 898 898 0
274 20250328 143500 71928692 898 898 898 898 0
275 20250328 143400 71928692 898 898 898 898 3
276 20250328 143300 71925998 898 898 898 898 15
277 20250328 143200 71912528 899 899 899 899 0
278 20250328 143100 71912528 899 899 899 899 0
279 20250328 143000 71912528 899 898 899 898 1500
280 20250328 142900 70565527 898 899 899 898 204
281 20250328 142800 70382331 898 898 898 898 1000
282 20250328 142700 69484331 899 899 899 899 0
283 20250328 142600 69484331 899 899 899 899 161
284 20250328 142500 69339592 900 900 900 900 0
285 20250328 142400 69339592 900 900 900 900 0
286 20250328 142300 69339592 900 900 900 900 0
287 20250328 142200 69339592 900 900 900 900 0
288 20250328 142100 69339592 900 900 900 900 0
289 20250328 142000 69339592 900 900 900 900 0
290 20250328 141900 69339592 900 900 900 900 0
291 20250328 141800 69339592 900 900 900 900 0
292 20250328 141700 69339592 900 900 900 900 0
293 20250328 141600 69339592 900 900 900 900 0
294 20250328 141500 69339592 900 900 900 900 0
295 20250328 141400 69339592 900 900 900 900 0
296 20250328 141300 69339592 900 900 900 900 0
297 20250328 141200 69339592 900 900 900 900 0
298 20250328 141100 69339592 900 900 900 900 0
299 20250328 141000 69339592 900 900 900 900 1
300 20250328 140900 69338692 899 899 899 899 0
301 20250328 140800 69338692 899 899 899 899 0
302 20250328 140700 69338692 899 899 899 899 0
303 20250328 140600 69338692 899 899 899 899 0
304 20250328 140500 69338692 899 899 899 899 0
305 20250328 140400 69338692 899 899 899 899 0
306 20250328 140300 69338692 899 899 899 899 0
307 20250328 140200 69338692 899 899 899 899 0
308 20250328 140100 69338692 899 899 899 899 0
309 20250328 140000 69338692 899 899 899 899 0
310 20250328 135900 69338692 899 899 899 899 0
311 20250328 135800 69338692 899 899 899 899 50
312 20250328 135700 69293742 900 900 900 900 0
313 20250328 135600 69293742 900 900 900 900 0
314 20250328 135500 69293742 900 900 900 900 0
315 20250328 135400 69293742 900 900 900 900 0
316 20250328 135300 69293742 900 900 900 900 0
317 20250328 135200 69293742 900 900 900 900 0
318 20250328 135100 69293742 900 900 900 900 0
319 20250328 135000 69293742 900 900 900 900 0
320 20250328 134900 69293742 900 900 900 900 4
321 20250328 134800 69290142 901 901 901 901 0
322 20250328 134700 69290142 901 901 901 901 0
323 20250328 134600 69290142 901 901 901 901 0
324 20250328 134500 69290142 901 901 901 901 0
325 20250328 134400 69290142 901 901 901 901 0
326 20250328 134300 69290142 901 901 901 901 0
327 20250328 134200 69290142 901 901 901 901 0
328 20250328 134100 69290142 901 901 901 901 0
329 20250328 134000 69290142 901 901 901 901 0
330 20250328 133900 69290142 901 901 901 901 0
331 20250328 133800 69290142 901 901 901 901 0
332 20250328 133700 69290142 901 901 901 901 0
333 20250328 133600 69290142 901 901 901 901 0
334 20250328 133500 69290142 901 901 901 901 0
335 20250328 133400 69290142 901 901 901 901 0
336 20250328 133300 69290142 901 901 901 901 0
337 20250328 133200 69290142 901 901 901 901 0
338 20250328 133100 69290142 901 901 901 901 0
339 20250328 133000 69290142 901 901 901 901 0
340 20250328 132900 69290142 901 901 901 901 0
341 20250328 132800 69290142 901 901 901 901 0
342 20250328 132700 69290142 901 901 901 901 0
343 20250328 132600 69290142 901 901 901 901 0
344 20250328 132500 69290142 901 901 901 901 0
345 20250328 132400 69290142 901 901 901 901 0
346 20250328 132300 69290142 901 901 901 901 0
347 20250328 132200 69290142 901 901 901 901 0
348 20250328 132100 69290142 901 901 901 901 0
349 20250328 132000 69290142 901 901 901 901 0
350 20250328 131900 69290142 901 901 901 901 0
351 20250328 131800 69290142 901 901 901 901 0
352 20250328 131700 69290142 901 900 901 900 8
353 20250328 131600 69282938 900 900 900 900 0
354 20250328 131500 69282938 900 900 900 900 30
355 20250328 131400 69255938 901 901 901 901 0
356 20250328 131300 69255938 901 901 901 901 0
357 20250328 131200 69255938 901 901 901 901 208
358 20250328 131100 69068530 901 901 901 901 4
359 20250328 131000 69064926 901 901 901 901 8
360 20250328 130900 69057718 900 900 900 900 0
361 20250328 130800 69057718 900 900 900 900 30
362 20250328 130700 69030718 900 900 900 900 0
363 20250328 130600 69030718 900 900 900 900 1
364 20250328 130500 69029818 901 901 901 901 0
365 20250328 130400 69029818 901 901 901 901 0
366 20250328 130300 69029818 901 901 901 901 8
367 20250328 130200 69022610 901 901 901 901 4
368 20250328 130100 69019006 900 900 900 900 330
369 20250328 130000 68722006 901 901 901 901 0
370 20250328 125900 68722006 901 901 901 901 0
371 20250328 125800 68722006 901 901 901 901 0
372 20250328 125700 68722006 901 901 901 901 0
373 20250328 125600 68722006 901 901 901 901 4
374 20250328 125500 68718402 902 902 902 902 0
375 20250328 125400 68718402 902 902 902 902 0
376 20250328 125300 68718402 902 902 902 902 0
377 20250328 125200 68718402 902 902 902 902 0
378 20250328 125100 68718402 902 902 902 902 0
379 20250328 125000 68718402 902 902 902 902 4
380 20250328 124900 68714794 902 902 902 902 10
381 20250328 124800 68705774 902 902 902 902 0
382 20250328 124700 68705774 902 902 902 902 0
383 20250328 124600 68705774 902 902 902 902 0
384 20250328 124500 68705774 902 901 902 900 201
385 20250328 124400 68524868 900 900 900 900 0
386 20250328 124300 68524868 900 900 900 900 0
387 20250328 124200 68524868 900 900 900 900 0
388 20250328 124100 68524868 900 901 901 900 300
389 20250328 124000 68254864 901 901 901 900 103
390 20250328 123900 68162109 902 902 902 902 2
391 20250328 123800 68160305 902 902 902 902 0
392 20250328 123700 68160305 902 902 902 902 0
393 20250328 123600 68160305 902 902 902 902 0
394 20250328 123500 68160305 902 902 902 902 0
395 20250328 123400 68160305 902 902 902 902 0
396 20250328 123300 68160305 902 902 902 902 1
397 20250328 123200 68159403 902 902 902 902 10
398 20250328 123100 68150383 902 902 902 902 0
399 20250328 123000 68150383 902 902 902 902 1
400 20250328 122900 68149481 903 903 903 903 1
401 20250328 122800 68148578 902 902 902 902 0
402 20250328 122700 68148578 902 902 902 902 700
403 20250328 122600 67517178 900 900 900 900 0
404 20250328 122500 67517178 900 900 900 900 0
405 20250328 122400 67517178 900 900 900 900 0
406 20250328 122300 67517178 900 902 902 900 99
407 20250328 122200 67428074 903 903 903 903 1
408 20250328 122100 67427171 905 905 905 905 0
409 20250328 122000 67427171 905 905 905 905 0
410 20250328 121900 67427171 905 904 905 904 2
411 20250328 121800 67425362 901 901 901 901 1104
412 20250328 121700 66430658 901 904 904 901 25
413 20250328 121600 66408107 905 905 905 905 0
414 20250328 121500 66408107 905 905 905 905 0
415 20250328 121400 66408107 905 905 905 905 0
416 20250328 121300 66408107 905 905 905 905 0
417 20250328 121200 66408107 905 905 905 905 0
418 20250328 121100 66408107 905 905 905 905 0
419 20250328 121000 66408107 905 905 905 905 1
420 20250328 120900 66407202 905 905 905 905 0
421 20250328 120800 66407202 905 905 905 905 0
422 20250328 120700 66407202 905 905 905 905 0
423 20250328 120600 66407202 905 905 905 905 0
424 20250328 120500 66407202 905 905 905 905 0
425 20250328 120400 66407202 905 905 905 905 0
426 20250328 120300 66407202 905 905 905 905 0
427 20250328 120200 66407202 905 905 906 904 5
428 20250328 120100 66402677 906 906 906 906 1
429 20250328 120000 66401771 902 905 905 902 1120
430 20250328 115900 65391525 905 905 905 905 0
431 20250328 115800 65391525 905 905 905 905 0
432 20250328 115700 65391525 905 905 905 905 0
433 20250328 115600 65391525 905 905 905 905 0
434 20250328 115500 65391525 905 905 905 905 0
435 20250328 115400 65391525 905 905 905 905 0
436 20250328 115300 65391525 905 905 905 905 0
437 20250328 115200 65391525 905 905 905 905 1
438 20250328 115100 65390620 905 904 905 902 676
439 20250328 115000 64780681 904 905 905 904 226
440 20250328 114900 64576376 905 905 905 905 0
441 20250328 114800 64576376 905 905 905 905 0
442 20250328 114700 64576376 905 905 905 905 255
443 20250328 114600 64345601 903 903 903 903 0
444 20250328 114500 64345601 903 904 908 903 7766
445 20250328 114400 57313428 904 904 904 904 0
446 20250328 114300 57313428 904 904 904 904 0
447 20250328 114200 57313428 904 904 904 904 0
448 20250328 114100 57313428 904 904 904 904 0
449 20250328 114000 57313428 904 904 904 904 0
450 20250328 113900 57313428 904 904 904 904 500
451 20250328 113800 56861428 904 905 905 904 151
452 20250328 113700 56724913 905 905 905 905 6
453 20250328 113600 56719483 906 906 906 906 0
454 20250328 113500 56719483 906 906 906 906 0
455 20250328 113400 56719483 906 906 906 906 0
456 20250328 113300 56719483 906 906 906 906 0
457 20250328 113200 56719483 906 906 906 906 0
458 20250328 113100 56719483 906 906 906 906 61
459 20250328 113000 56664217 906 906 906 906 0
460 20250328 112900 56664217 906 906 906 906 0
461 20250328 112800 56664217 906 906 906 906 0
462 20250328 112700 56664217 906 906 906 906 0
463 20250328 112600 56664217 906 906 906 906 0
464 20250328 112500 56664217 906 906 906 906 6
465 20250328 112400 56658781 907 907 907 907 0
466 20250328 112300 56658781 907 907 907 907 0
467 20250328 112200 56658781 907 907 907 907 2
468 20250328 112100 56656967 907 907 907 907 50
469 20250328 112000 56611617 907 907 907 907 0
470 20250328 111900 56611617 907 907 907 907 0
471 20250328 111800 56611617 907 907 907 907 1
472 20250328 111700 56610710 907 906 907 906 4
473 20250328 111600 56607085 906 905 906 905 67
474 20250328 111500 56546446 905 905 905 905 8
475 20250328 111400 56539206 905 905 905 905 0
476 20250328 111300 56539206 905 905 905 905 0
477 20250328 111200 56539206 905 905 905 905 1
478 20250328 111100 56538301 905 905 905 905 0
479 20250328 111000 56538301 905 905 905 905 0
480 20250328 110900 56538301 905 905 905 905 0
481 20250328 110800 56538301 905 905 905 905 0
482 20250328 110700 56538301 905 905 905 905 0
483 20250328 110600 56538301 905 905 905 905 0
484 20250328 110500 56538301 905 905 905 905 100
485 20250328 110400 56447801 905 905 905 905 0
486 20250328 110300 56447801 905 905 905 905 0
487 20250328 110200 56447801 905 905 905 905 0
488 20250328 110100 56447801 905 905 905 905 0
489 20250328 110000 56447801 905 905 905 905 0
490 20250328 105900 56447801 905 905 905 905 0
491 20250328 105800 56447801 905 905 905 905 0
492 20250328 105700 56447801 905 905 905 905 0
493 20250328 105600 56447801 905 905 905 905 0
494 20250328 105500 56447801 905 905 905 905 0
495 20250328 105400 56447801 905 905 905 905 0
496 20250328 105300 56447801 905 905 905 905 1
497 20250328 105200 56446896 905 905 905 905 0
498 20250328 105100 56446896 905 905 905 905 0
499 20250328 105000 56446896 905 905 905 905 0
500 20250328 104900 56446896 905 905 905 905 0
501 20250328 104800 56446896 905 905 905 905 0
502 20250328 104700 56446896 905 905 905 905 0
503 20250328 104600 56446896 905 905 905 905 0
504 20250328 104500 56446896 905 904 905 903 156
505 20250328 104400 56305938 905 905 905 905 0
506 20250328 104300 56305938 905 905 905 905 0
507 20250328 104200 56305938 905 905 905 905 0
508 20250328 104100 56305938 905 905 905 905 0
509 20250328 104000 56305938 905 905 905 905 0
510 20250328 103900 56305938 905 905 905 905 1
511 20250328 103800 56305033 904 905 905 904 14
512 20250328 103700 56292376 906 907 907 906 33
513 20250328 103600 56262475 906 906 906 906 46
514 20250328 103500 56220799 907 906 907 906 691
515 20250328 103400 55594339 905 905 905 905 0
516 20250328 103300 55594339 905 905 905 905 170
517 20250328 103200 55440489 904 904 904 904 0
518 20250328 103100 55440489 904 904 904 904 500
519 20250328 103000 54988489 903 903 903 903 0
520 20250328 102900 54988489 903 903 903 903 130
521 20250328 102800 54871099 903 903 903 903 0
522 20250328 102700 54871099 903 903 903 903 0
523 20250328 102600 54871099 903 903 903 903 0
524 20250328 102500 54871099 903 903 903 903 0
525 20250328 102400 54871099 903 903 903 903 0
526 20250328 102300 54871099 903 903 903 903 10
527 20250328 102200 54862069 903 903 903 903 20
528 20250328 102100 54844009 903 903 903 903 6
529 20250328 102000 54838591 903 903 903 903 0
530 20250328 101900 54838591 903 903 903 903 2
531 20250328 101800 54836785 903 901 904 901 25
532 20250328 101700 54814249 904 904 904 904 0
533 20250328 101600 54814249 904 903 904 903 7
534 20250328 101500 54807927 903 903 903 903 0
535 20250328 101400 54807927 903 901 908 901 996
536 20250328 101300 53910484 901 901 901 901 0
537 20250328 101200 53910484 901 900 901 900 17
538 20250328 101100 53895183 900 900 900 900 0
539 20250328 101000 53895183 900 900 900 900 0
540 20250328 100900 53895183 900 900 900 900 1
541 20250328 100800 53894283 900 900 900 900 0
542 20250328 100700 53894283 900 900 900 900 0
543 20250328 100600 53894283 900 900 900 900 1226
544 20250328 100500 52790883 899 899 899 899 0
545 20250328 100400 52790883 899 899 899 899 100
546 20250328 100300 52700983 900 900 900 900 0
547 20250328 100200 52700983 900 900 900 900 0
548 20250328 100100 52700983 900 900 900 900 0
549 20250328 100000 52700983 900 900 900 900 0
550 20250328 095900 52700983 900 900 900 900 0
551 20250328 095800 52700983 900 900 900 900 0
552 20250328 095700 52700983 900 894 900 894 2876
553 20250328 095600 50128416 895 896 896 895 199
554 20250328 095500 49950211 896 896 896 896 0
555 20250328 095400 49950211 896 896 896 894 9350
556 20250328 095300 41576211 899 896 899 896 90
557 20250328 095200 41495568 900 900 900 900 0
558 20250328 095100 41495568 900 900 900 900 0
559 20250328 095000 41495568 900 900 900 900 1
560 20250328 094900 41494668 899 900 901 896 11243
561 20250328 094800 31405540 907 907 907 907 89
562 20250328 094700 31324817 907 907 907 907 657
563 20250328 094600 30728918 908 908 908 908 1
564 20250328 094500 30728010 908 908 908 908 11
565 20250328 094400 30718022 907 907 907 907 0
566 20250328 094300 30718022 907 907 907 907 343
567 20250328 094200 30406921 907 907 907 907 0
568 20250328 094100 30406921 907 907 907 907 1
569 20250328 094000 30406014 900 900 900 900 0
570 20250328 093900 30406014 900 900 900 900 0
571 20250328 093800 30406014 900 901 901 900 977
572 20250328 093700 29526667 905 908 908 905 1743
573 20250328 093600 27947023 908 898 908 897 12142
574 20250328 093500 16957682 899 899 899 899 10
575 20250328 093400 16948692 899 899 899 899 40
576 20250328 093300 16912732 899 899 899 899 2
577 20250328 093200 16910934 899 899 899 899 2
578 20250328 093100 16909136 900 900 900 900 0
579 20250328 093000 16909136 900 900 900 900 0
580 20250328 092900 16909136 900 900 900 900 0
581 20250328 092800 16909136 900 900 900 900 0
582 20250328 092700 16909136 900 900 900 900 0
583 20250328 092600 16909136 900 900 900 900 0
584 20250328 092500 16909136 900 900 900 900 0
585 20250328 092400 16909136 900 900 900 900 0
586 20250328 092300 16909136 900 900 900 900 0
587 20250328 092200 16909136 900 900 900 900 20
588 20250328 092100 16891136 901 901 901 901 0
589 20250328 092000 16891136 901 901 901 901 0
590 20250328 091900 16891136 901 901 901 901 0
591 20250328 091800 16891136 901 901 901 901 0
592 20250328 091700 16891136 901 901 901 901 132
593 20250328 091600 16772204 900 898 900 898 140
594 20250328 091500 16646206 909 909 909 909 0
595 20250328 091400 16646206 909 909 909 909 20
596 20250328 091300 16628026 909 909 909 909 1
597 20250328 091200 16627117 909 899 909 898 4015
598 20250328 091100 13020483 899 899 899 899 557
599 20250328 091000 12519740 900 900 900 900 1
600 20250328 090900 12518840 900 899 900 899 38
601 20250328 090800 12484658 900 900 900 900 1
602 20250328 090700 12483758 900 899 900 898 4755
603 20250328 090600 8213703 899 899 899 899 0
604 20250328 090500 8213703 899 900 900 899 100
605 20250328 090400 8123704 898 898 898 898 0
606 20250328 090300 8123704 898 898 898 898 0
607 20250328 090200 8123704 898 900 900 898 2511
608 20250328 090100 5865814 902 903 903 902 3923
609 20250328 090000 2324517 903 904 904 903 2572