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

Update 2025-03-18 3772 candle_min

Browse Source
This commit is contained in:
ened
2025-03-18 22:07:59 +09:00
parent 3331b58223
commit babff6b4e0
3772 changed files with 1844531 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

574
000890/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,183200,47836702,443,443,443,443,8440
20250318,183100,47836702,443,443,443,443,0
20250318,183000,47836702,443,443,443,443,0
20250318,182900,47836702,443,443,443,443,0
20250318,182800,47836702,443,443,443,443,0
20250318,182700,47836702,443,443,443,443,0
20250318,182600,47836702,443,443,443,443,0
20250318,182500,47836702,443,443,443,443,0
20250318,182400,47836702,443,443,443,443,0
20250318,182300,47836702,443,443,443,443,0
20250318,182200,47836702,443,443,443,443,0
20250318,182100,47836702,443,443,443,443,0
20250318,182000,47836702,443,443,443,443,0
20250318,181900,47836702,443,443,443,443,0
20250318,181800,47836702,443,443,443,443,0
20250318,181700,47836702,443,443,443,443,0
20250318,181600,47836702,443,443,443,443,0
20250318,181500,47836702,443,443,443,443,0
20250318,181400,47836702,443,443,443,443,0
20250318,181300,47836702,443,443,443,443,0
20250318,181200,47836702,443,443,443,443,0
20250318,181100,47836702,443,443,443,443,0
20250318,181000,47836702,443,443,443,443,0
20250318,180900,47836702,443,443,443,443,0
20250318,180800,47836702,443,443,443,443,0
20250318,180700,47836702,443,443,443,443,0
20250318,180600,47836702,443,443,443,443,0
20250318,180500,47836702,443,443,443,443,0
20250318,180400,47836702,443,443,443,443,0
20250318,180300,47836702,443,443,443,443,0
20250318,180200,47836702,443,443,443,443,8440
20250318,180100,47836702,443,443,443,443,0
20250318,180000,47836702,443,443,443,443,0
20250318,175900,47836702,443,443,443,443,0
20250318,175800,47836702,443,443,443,443,0
20250318,175700,47836702,443,443,443,443,0
20250318,175600,47836702,443,443,443,443,0
20250318,175500,47836702,443,443,443,443,0
20250318,175400,47836702,443,443,443,443,0
20250318,175300,47836702,443,443,443,443,0
20250318,175200,47836702,443,443,443,443,0
20250318,175100,47836702,443,443,443,443,0
20250318,175000,47836702,443,443,443,443,0
20250318,174900,47836702,443,443,443,443,0
20250318,174800,47836702,443,443,443,443,0
20250318,174700,47836702,443,443,443,443,0
20250318,174600,47836702,443,443,443,443,0
20250318,174500,47836702,443,443,443,443,0
20250318,174400,47836702,443,443,443,443,0
20250318,174300,47836702,443,443,443,443,0
20250318,174200,47836702,443,443,443,443,0
20250318,174100,47836702,443,443,443,443,0
20250318,174000,47836702,443,443,443,443,0
20250318,173900,47836702,443,443,443,443,0
20250318,173800,47836702,443,443,443,443,0
20250318,173700,47836702,443,443,443,443,0
20250318,173600,47836702,443,443,443,443,0
20250318,173500,47836702,443,443,443,443,0
20250318,173400,47836702,443,443,443,443,0
20250318,173300,47836702,443,443,443,443,0
20250318,173200,47836702,443,443,443,443,8440
20250318,173100,47836702,443,443,443,443,0
20250318,173000,47836702,443,443,443,443,0
20250318,172900,47836702,443,443,443,443,0
20250318,172800,47836702,443,443,443,443,0
20250318,172700,47836702,443,443,443,443,0
20250318,172600,47836702,443,443,443,443,0
20250318,172500,47836702,443,443,443,443,0
20250318,172400,47836702,443,443,443,443,0
20250318,172300,47836702,443,443,443,443,0
20250318,172200,47836702,443,443,443,443,0
20250318,172100,47836702,443,443,443,443,0
20250318,172000,47836702,443,443,443,443,0
20250318,171900,47836702,443,443,443,443,0
20250318,171800,47836702,443,443,443,443,0
20250318,171700,47836702,443,443,443,443,0
20250318,171600,47836702,443,443,443,443,0
20250318,171500,47836702,443,443,443,443,0
20250318,171400,47836702,443,443,443,443,0
20250318,171300,47836702,443,443,443,443,0
20250318,171200,47836702,443,443,443,443,0
20250318,171100,47836702,443,443,443,443,0
20250318,171000,47836702,443,443,443,443,0
20250318,170900,47836702,443,443,443,443,0
20250318,170800,47836702,443,443,443,443,0
20250318,170700,47836702,443,443,443,443,0
20250318,170600,47836702,443,443,443,443,0
20250318,170500,47836702,443,443,443,443,0
20250318,170400,47836702,443,443,443,443,0
20250318,170300,47836702,443,443,443,443,0
20250318,170200,47836702,443,443,443,443,8440
20250318,170100,47836702,443,443,443,443,0
20250318,170000,47836702,443,443,443,443,0
20250318,165900,47836702,443,443,443,443,0
20250318,165800,47836702,443,443,443,443,0
20250318,165700,47836702,443,443,443,443,0
20250318,165600,47836702,443,443,443,443,0
20250318,165500,47836702,443,443,443,443,0
20250318,165400,47836702,443,443,443,443,0
20250318,165300,47836702,443,443,443,443,0
20250318,165200,47836702,443,443,443,443,0
20250318,165100,47836702,443,443,443,443,0
20250318,165000,47836702,443,443,443,443,0
20250318,164900,47836702,443,443,443,443,0
20250318,164800,47836702,443,443,443,443,0
20250318,164700,47836702,443,443,443,443,0
20250318,164600,47836702,443,443,443,443,0
20250318,164500,47836702,443,443,443,443,0
20250318,164400,47836702,443,443,443,443,0
20250318,164300,47836702,443,443,443,443,0
20250318,164200,47836702,443,443,443,443,0
20250318,164100,47836702,443,443,443,443,0
20250318,164000,47836702,443,443,443,443,0
20250318,163900,47836702,443,443,443,443,0
20250318,163800,47836702,443,443,443,443,0
20250318,163700,47836702,443,443,443,443,0
20250318,163600,47836702,443,443,443,443,0
20250318,163500,47836702,443,443,443,443,0
20250318,163400,47836702,443,443,443,443,0
20250318,163300,47836702,443,443,443,443,0
20250318,163200,47836702,443,443,443,443,8440
20250318,163100,47836702,443,443,443,443,0
20250318,163000,47836702,443,443,443,443,0
20250318,162900,47836702,443,443,443,443,0
20250318,162800,47836702,443,443,443,443,0
20250318,162700,47836702,443,443,443,443,0
20250318,162600,47836702,443,443,443,443,0
20250318,162500,47836702,443,443,443,443,0
20250318,162400,47836702,443,443,443,443,0
20250318,162300,47836702,443,443,443,443,0
20250318,162200,47836702,443,443,443,443,0
20250318,162100,47836702,443,443,443,443,0
20250318,162000,47836702,443,443,443,443,0
20250318,161900,47836702,443,443,443,443,0
20250318,161800,47836702,443,443,443,443,0
20250318,161700,47836702,443,443,443,443,0
20250318,161600,47836702,443,443,443,443,0
20250318,161500,47836702,443,443,443,443,0
20250318,161400,47836702,443,443,443,443,0
20250318,161300,47836702,443,443,443,443,0
20250318,161200,47836702,443,443,443,443,0
20250318,161100,47836702,443,443,443,443,0
20250318,161000,47836702,443,443,443,443,0
20250318,160900,47836702,443,443,443,443,0
20250318,160800,47836702,443,443,443,443,0
20250318,160700,47836702,443,443,443,443,0
20250318,160600,47836702,443,443,443,443,0
20250318,160500,47836702,443,443,443,443,0
20250318,160400,47836702,443,443,443,443,0
20250318,160300,47836702,443,443,443,443,0
20250318,160200,47836702,443,443,443,443,8440
20250318,160100,47836702,443,443,443,443,0
20250318,160000,47836702,443,443,443,443,0
20250318,155900,47836702,443,443,443,443,0
20250318,155800,47836702,443,443,443,443,0
20250318,155700,47836702,443,443,443,443,0
20250318,155600,47836702,443,443,443,443,0
20250318,155500,47836702,443,443,443,443,0
20250318,155400,47836702,443,443,443,443,0
20250318,155300,47836702,443,443,443,443,0
20250318,155200,47836702,443,443,443,443,0
20250318,155100,47836702,443,443,443,443,0
20250318,155000,47836702,443,443,443,443,0
20250318,154900,47836702,443,443,443,443,0
20250318,154800,47836702,443,443,443,443,0
20250318,154700,47836702,443,443,443,443,0
20250318,154600,47836702,443,443,443,443,0
20250318,154500,47836702,443,443,443,443,0
20250318,154400,47836702,443,443,443,443,0
20250318,154300,47836702,443,443,443,443,0
20250318,154200,47836702,443,443,443,443,0
20250318,154100,47836702,443,443,443,443,0
20250318,154000,47836702,443,443,443,443,0
20250318,153900,47836702,443,443,443,443,0
20250318,153800,47836702,443,443,443,443,0
20250318,153700,47836702,443,443,443,443,0
20250318,153600,47836702,443,443,443,443,0
20250318,153500,47836702,443,443,443,443,0
20250318,153400,47836702,443,443,443,443,0
20250318,153300,47836702,443,443,443,443,0
20250318,153200,47836702,443,443,443,443,8440
20250318,153100,47836702,443,443,443,443,0
20250318,153000,47836702,443,443,443,443,8440
20250318,152900,44097782,440,440,440,440,0
20250318,152800,44097782,440,440,440,440,0
20250318,152700,44097782,440,440,440,440,0
20250318,152600,44097782,440,440,440,440,0
20250318,152500,44097782,440,440,440,440,0
20250318,152400,44097782,440,440,440,440,0
20250318,152300,44097782,440,440,440,440,0
20250318,152200,44097782,440,440,440,440,0
20250318,152100,44097782,440,440,440,440,0
20250318,152000,44097782,440,440,440,440,0
20250318,151900,44097782,440,440,440,440,5
20250318,151800,44095582,441,441,441,441,0
20250318,151700,44095582,441,441,441,441,0
20250318,151600,44095582,441,441,441,441,0
20250318,151500,44095582,441,441,441,441,2
20250318,151400,44094700,442,442,442,442,1
20250318,151300,44094258,441,441,441,441,0
20250318,151200,44094258,441,441,441,441,0
20250318,151100,44094258,441,441,441,441,0
20250318,151000,44094258,441,441,441,441,99
20250318,150900,44050599,441,441,441,441,0
20250318,150800,44050599,441,441,441,441,0
20250318,150700,44050599,441,441,441,441,0
20250318,150600,44050599,441,441,441,441,0
20250318,150500,44050599,441,441,441,441,0
20250318,150400,44050599,441,441,441,441,0
20250318,150300,44050599,441,441,441,441,0
20250318,150200,44050599,441,441,441,441,0
20250318,150100,44050599,441,441,441,441,2
20250318,150000,44049717,441,442,442,441,44
20250318,145900,44030312,442,442,442,442,0
20250318,145800,44030312,442,442,442,442,0
20250318,145700,44030312,442,442,442,442,0
20250318,145600,44030312,442,441,442,441,107
20250318,145500,43983092,442,442,442,442,2000
20250318,145400,43099092,442,441,442,441,2
20250318,145300,43098209,441,441,441,441,0
20250318,145200,43098209,441,441,441,441,0
20250318,145100,43098209,441,442,442,441,513
20250318,145000,42871943,440,440,440,440,1
20250318,144900,42871503,441,442,442,441,187
20250318,144800,42788882,442,442,442,442,605
20250318,144700,42521472,442,442,442,442,0
20250318,144600,42521472,442,442,442,442,5
20250318,144500,42519262,441,441,441,441,991
20250318,144400,42082231,441,441,441,441,0
20250318,144300,42082231,441,441,441,441,1517
20250318,144200,41413234,441,441,441,441,0
20250318,144100,41413234,441,441,441,441,49
20250318,144000,41391625,441,441,441,441,1
20250318,143900,41391184,440,440,440,440,2476
20250318,143800,40301744,439,439,439,439,0
20250318,143700,40301744,439,439,439,439,0
20250318,143600,40301744,439,439,439,439,0
20250318,143500,40301744,439,439,439,439,0
20250318,143400,40301744,439,439,439,439,0
20250318,143300,40301744,439,439,439,439,10
20250318,143200,40297354,440,439,440,439,33
20250318,143100,40282866,439,439,439,439,0
20250318,143000,40282866,439,439,439,439,1
20250318,142900,40282427,440,440,440,440,0
20250318,142800,40282427,440,440,440,440,0
20250318,142700,40282427,440,440,440,440,0
20250318,142600,40282427,440,440,440,440,0
20250318,142500,40282427,440,440,440,440,0
20250318,142400,40282427,440,440,440,440,7
20250318,142300,40279347,440,440,440,440,0
20250318,142200,40279347,440,440,440,440,0
20250318,142100,40279347,440,440,440,440,0
20250318,142000,40279347,440,439,440,439,11
20250318,141900,40274517,440,440,440,440,0
20250318,141800,40274517,440,440,440,440,3
20250318,141700,40273197,440,440,440,440,0
20250318,141600,40273197,440,440,440,440,0
20250318,141500,40273197,440,440,440,440,0
20250318,141400,40273197,440,440,440,440,1
20250318,141300,40272757,440,440,440,440,10
20250318,141200,40268357,439,439,439,439,0
20250318,141100,40268357,439,439,439,439,100
20250318,141000,40224457,440,440,440,439,451
20250318,140900,40026018,440,440,440,440,100
20250318,140800,39982018,440,440,440,440,500
20250318,140700,39762018,440,440,440,440,1
20250318,140600,39761578,440,440,440,440,0
20250318,140500,39761578,440,440,440,440,22
20250318,140400,39751898,440,440,440,440,0
20250318,140300,39751898,440,440,440,440,0
20250318,140200,39751898,440,440,440,440,0
20250318,140100,39751898,440,440,440,440,20
20250318,140000,39743098,440,440,440,440,1
20250318,135900,39742658,439,439,439,439,0
20250318,135800,39742658,439,439,439,439,0
20250318,135700,39742658,439,439,439,439,0
20250318,135600,39742658,439,439,439,439,0
20250318,135500,39742658,439,439,439,439,0
20250318,135400,39742658,439,439,439,439,0
20250318,135300,39742658,439,439,439,439,0
20250318,135200,39742658,439,439,439,439,0
20250318,135100,39742658,439,439,439,439,0
20250318,135000,39742658,439,440,440,439,11
20250318,134900,39737819,440,440,440,440,0
20250318,134800,39737819,440,440,440,440,0
20250318,134700,39737819,440,440,440,440,0
20250318,134600,39737819,440,440,440,440,0
20250318,134500,39737819,440,440,440,440,0
20250318,134400,39737819,440,440,440,440,0
20250318,134300,39737819,440,440,440,440,0
20250318,134200,39737819,440,440,440,440,0
20250318,134100,39737819,440,440,440,440,0
20250318,134000,39737819,440,440,440,440,1
20250318,133900,39737379,440,440,440,440,0
20250318,133800,39737379,440,440,440,440,37
20250318,133700,39721099,440,440,440,440,0
20250318,133600,39721099,440,440,440,440,0
20250318,133500,39721099,440,440,440,440,0
20250318,133400,39721099,440,440,440,440,0
20250318,133300,39721099,440,438,440,438,1101
20250318,133200,39238659,438,438,438,438,0
20250318,133100,39238659,438,438,438,438,0
20250318,133000,39238659,438,438,438,438,1
20250318,132900,39238221,438,438,438,438,0
20250318,132800,39238221,438,438,438,438,0
20250318,132700,39238221,438,438,438,438,0
20250318,132600,39238221,438,438,438,438,0
20250318,132500,39238221,438,438,438,438,0
20250318,132400,39238221,438,438,438,438,0
20250318,132300,39238221,438,438,438,438,0
20250318,132200,39238221,438,438,438,438,100
20250318,132100,39194421,440,440,440,440,0
20250318,132000,39194421,440,440,440,440,1
20250318,131900,39193981,440,440,440,440,0
20250318,131800,39193981,440,440,440,440,0
20250318,131700,39193981,440,440,440,440,0
20250318,131600,39193981,440,440,440,440,0
20250318,131500,39193981,440,439,440,438,2706
20250318,131400,38008661,440,440,440,440,25
20250318,131300,37997661,440,440,440,440,0
20250318,131200,37997661,440,440,440,440,0
20250318,131100,37997661,440,439,440,439,11
20250318,131000,37992831,438,438,438,438,1
20250318,130900,37992393,440,439,440,438,17001
20250318,130800,30545649,440,440,440,440,0
20250318,130700,30545649,440,440,440,440,0
20250318,130600,30545649,440,440,440,440,0
20250318,130500,30545649,440,440,440,440,25
20250318,130400,30534649,440,440,440,440,7
20250318,130300,30531569,440,440,440,440,0
20250318,130200,30531569,440,440,440,440,0
20250318,130100,30531569,440,440,440,440,0
20250318,130000,30531569,440,440,440,440,1
20250318,125900,30531129,440,440,440,440,0
20250318,125800,30531129,440,440,440,440,2
20250318,125700,30530249,440,440,440,440,0
20250318,125600,30530249,440,440,440,440,3
20250318,125500,30528929,440,440,440,440,0
20250318,125400,30528929,440,440,440,440,0
20250318,125300,30528929,440,440,440,440,0
20250318,125200,30528929,440,440,440,440,1
20250318,125100,30528489,439,439,439,439,0
20250318,125000,30528489,439,439,439,439,1
20250318,124900,30528050,440,440,440,440,1
20250318,124800,30527610,440,440,440,440,0
20250318,124700,30527610,440,440,440,440,0
20250318,124600,30527610,440,440,440,440,0
20250318,124500,30527610,440,440,440,440,0
20250318,124400,30527610,440,440,440,440,0
20250318,124300,30527610,440,440,440,440,0
20250318,124200,30527610,440,440,440,440,0
20250318,124100,30527610,440,440,440,440,88
20250318,124000,30488890,440,440,440,440,26
20250318,123900,30477450,439,439,439,439,0
20250318,123800,30477450,439,439,439,439,0
20250318,123700,30477450,439,439,439,439,0
20250318,123600,30477450,439,439,439,439,0
20250318,123500,30477450,439,439,439,439,0
20250318,123400,30477450,439,439,439,439,0
20250318,123300,30477450,439,439,439,439,0
20250318,123200,30477450,439,439,439,439,0
20250318,123100,30477450,439,439,439,439,0
20250318,123000,30477450,439,439,439,439,1
20250318,122900,30477011,438,438,438,438,0
20250318,122800,30477011,438,439,439,438,6531
20250318,122700,27615448,441,441,441,441,0
20250318,122600,27615448,441,441,441,441,0
20250318,122500,27615448,441,441,441,441,0
20250318,122400,27615448,441,441,441,441,0
20250318,122300,27615448,441,441,441,441,0
20250318,122200,27615448,441,441,441,441,1
20250318,122100,27615007,440,440,440,440,0
20250318,122000,27615007,440,440,440,440,1
20250318,121900,27614567,439,439,439,439,500
20250318,121800,27395067,440,440,440,440,0
20250318,121700,27395067,440,440,440,440,0
20250318,121600,27395067,440,440,440,440,0
20250318,121500,27395067,440,441,441,440,143
20250318,121400,27332122,441,441,441,441,0
20250318,121300,27332122,441,441,441,441,0
20250318,121200,27332122,441,441,441,441,80
20250318,121100,27296842,440,440,440,440,0
20250318,121000,27296842,440,440,440,440,1
20250318,120900,27296402,440,440,440,440,0
20250318,120800,27296402,440,440,440,440,0
20250318,120700,27296402,440,440,440,440,45
20250318,120600,27276602,440,440,440,440,1305
20250318,120500,26702402,441,441,441,441,0
20250318,120400,26702402,441,441,441,441,0
20250318,120300,26702402,441,441,441,441,0
20250318,120200,26702402,441,441,441,441,0
20250318,120100,26702402,441,441,441,441,0
20250318,120000,26702402,441,441,441,441,1
20250318,115900,26701961,441,441,441,441,1000
20250318,115800,26260961,441,441,441,441,0
20250318,115700,26260961,441,441,441,441,0
20250318,115600,26260961,441,441,441,441,0
20250318,115500,26260961,441,441,441,441,0
20250318,115400,26260961,441,441,441,441,0
20250318,115300,26260961,441,441,441,441,16
20250318,115200,26253905,441,441,441,441,0
20250318,115100,26253905,441,441,441,441,0
20250318,115000,26253905,441,440,441,440,251
20250318,114900,26143215,441,441,441,441,0
20250318,114800,26143215,441,441,441,441,0
20250318,114700,26143215,441,441,441,441,0
20250318,114600,26143215,441,441,441,441,0
20250318,114500,26143215,441,441,441,441,0
20250318,114400,26143215,441,441,441,441,1
20250318,114300,26142774,441,441,441,441,0
20250318,114200,26142774,441,441,441,441,0
20250318,114100,26142774,441,441,441,441,0
20250318,114000,26142774,441,441,441,441,0
20250318,113900,26142774,441,441,441,441,0
20250318,113800,26142774,441,441,441,441,0
20250318,113700,26142774,441,441,441,441,0
20250318,113600,26142774,441,441,441,441,0
20250318,113500,26142774,441,441,441,441,0
20250318,113400,26142774,441,441,441,441,0
20250318,113300,26142774,441,441,441,441,5
20250318,113200,26140569,440,440,440,440,0
20250318,113100,26140569,440,440,440,440,0
20250318,113000,26140569,440,440,440,440,1
20250318,112900,26140129,442,442,442,442,0
20250318,112800,26140129,442,442,442,442,0
20250318,112700,26140129,442,442,442,442,0
20250318,112600,26140129,442,442,442,442,0
20250318,112500,26140129,442,442,442,442,0
20250318,112400,26140129,442,442,442,442,0
20250318,112300,26140129,442,442,443,441,138
20250318,112200,26079151,443,441,443,441,1200
20250318,112100,25549214,441,441,441,441,2426
20250318,112000,24479348,441,441,441,441,117
20250318,111900,24427751,440,440,440,440,0
20250318,111800,24427751,440,440,440,440,0
20250318,111700,24427751,440,440,440,440,200
20250318,111600,24339751,441,441,441,441,0
20250318,111500,24339751,441,441,441,441,1
20250318,111400,24339310,441,441,441,441,0
20250318,111300,24339310,441,441,441,441,0
20250318,111200,24339310,441,441,441,441,0
20250318,111100,24339310,441,440,441,440,291
20250318,111000,24211266,440,440,440,440,11
20250318,110900,24206426,441,441,441,441,0
20250318,110800,24206426,441,441,441,441,0
20250318,110700,24206426,441,441,441,441,0
20250318,110600,24206426,441,441,441,441,0
20250318,110500,24206426,441,441,441,441,0
20250318,110400,24206426,441,441,441,441,0
20250318,110300,24206426,441,441,441,441,0
20250318,110200,24206426,441,441,441,441,0
20250318,110100,24206426,441,441,441,441,20
20250318,110000,24197606,441,441,441,441,1
20250318,105900,24197165,441,441,441,441,0
20250318,105800,24197165,441,441,441,441,0
20250318,105700,24197165,441,441,441,441,3
20250318,105600,24195842,441,441,441,441,0
20250318,105500,24195842,441,441,441,440,691
20250318,105400,23891584,442,442,442,442,1
20250318,105300,23891142,441,441,441,441,0
20250318,105200,23891142,441,441,441,441,300
20250318,105100,23758842,440,440,440,440,0
20250318,105000,23758842,440,440,440,440,1
20250318,104900,23758402,441,441,441,441,0
20250318,104800,23758402,441,441,441,441,0
20250318,104700,23758402,441,441,441,441,0
20250318,104600,23758402,441,441,441,441,374
20250318,104500,23593468,441,441,441,441,0
20250318,104400,23593468,441,440,441,440,7
20250318,104300,23590387,440,440,440,440,0
20250318,104200,23590387,440,440,440,440,283
20250318,104100,23465867,441,441,441,441,0
20250318,104000,23465867,441,441,441,441,1
20250318,103900,23465426,441,441,441,441,111
20250318,103800,23416475,440,440,440,440,3000
20250318,103700,22096475,440,440,440,440,14
20250318,103600,22090315,440,440,440,440,0
20250318,103500,22090315,440,440,440,440,9
20250318,103400,22086355,440,440,440,440,1
20250318,103300,22085915,439,439,439,439,0
20250318,103200,22085915,439,439,439,439,0
20250318,103100,22085915,439,439,439,439,16
20250318,103000,22078891,439,439,439,439,1
20250318,102900,22078452,440,440,440,440,0
20250318,102800,22078452,440,440,440,440,100
20250318,102700,22034452,440,440,440,440,0
20250318,102600,22034452,440,440,440,440,0
20250318,102500,22034452,440,440,440,440,0
20250318,102400,22034452,440,440,440,440,100
20250318,102300,21990452,440,440,440,440,2000
20250318,102200,21110452,440,440,440,440,0
20250318,102100,21110452,440,440,440,440,0
20250318,102000,21110452,440,440,440,440,1
20250318,101900,21110012,439,439,439,439,1
20250318,101800,21109573,438,438,438,438,4
20250318,101700,21107821,440,440,440,440,0
20250318,101600,21107821,440,440,440,440,5
20250318,101500,21105621,438,439,439,438,671
20250318,101400,20811120,440,440,440,440,1
20250318,101300,20810680,440,440,440,440,1
20250318,101200,20810240,440,440,440,440,32
20250318,101100,20796160,439,439,439,439,0
20250318,101000,20796160,439,440,440,439,13
20250318,100900,20790447,440,440,440,440,10
20250318,100800,20786047,440,440,440,440,5
20250318,100700,20783847,440,440,440,440,15
20250318,100600,20777247,438,438,438,438,0
20250318,100500,20777247,438,438,438,438,0
20250318,100400,20777247,438,438,438,438,1000
20250318,100300,20339247,438,438,438,438,0
20250318,100200,20339247,438,438,438,438,0
20250318,100100,20339247,438,438,438,438,0
20250318,100000,20339247,438,439,440,438,1963
20250318,095900,19476032,439,439,439,439,0
20250318,095800,19476032,439,439,439,439,0
20250318,095700,19476032,439,439,439,439,1
20250318,095600,19475593,438,438,438,438,0
20250318,095500,19475593,438,438,438,438,0
20250318,095400,19475593,438,438,438,438,0
20250318,095300,19475593,438,438,438,438,0
20250318,095200,19475593,438,438,438,438,0
20250318,095100,19475593,438,438,438,438,0
20250318,095000,19475593,438,438,438,438,1
20250318,094900,19475155,439,439,439,439,0
20250318,094800,19475155,439,439,439,439,0
20250318,094700,19475155,439,439,439,439,0
20250318,094600,19475155,439,439,439,439,4
20250318,094500,19473399,438,438,438,438,52
20250318,094400,19450623,439,439,439,439,10
20250318,094300,19446233,439,439,439,439,1
20250318,094200,19445794,439,439,439,439,0
20250318,094100,19445794,439,439,439,439,33
20250318,094000,19431307,439,439,439,439,1
20250318,093900,19430868,439,439,439,439,0
20250318,093800,19430868,439,439,439,439,31
20250318,093700,19417259,439,439,439,439,67
20250318,093600,19387846,439,438,439,438,1711
20250318,093500,18638424,438,437,438,435,5003
20250318,093400,16458428,438,438,438,438,9
20250318,093300,16454486,438,438,438,438,12
20250318,093200,16449230,438,438,438,438,0
20250318,093100,16449230,438,438,438,438,10
20250318,093000,16444850,438,436,438,436,66
20250318,092900,16415944,437,437,437,437,990
20250318,092800,15983314,437,437,437,437,0
20250318,092700,15983314,437,437,437,437,14
20250318,092600,15977196,437,437,437,437,33
20250318,092500,15962775,437,437,437,437,17
20250318,092400,15955346,437,437,437,437,0
20250318,092300,15955346,437,437,437,437,33
20250318,092200,15940925,437,437,437,437,35
20250318,092100,15925630,438,438,438,438,0
20250318,092000,15925630,438,438,438,438,2
20250318,091900,15924754,432,437,437,432,24391
20250318,091800,5324304,436,436,437,436,108
20250318,091700,5277211,439,439,439,439,1
20250318,091600,5276772,436,439,439,436,4248
20250318,091500,3422195,439,439,439,439,6
20250318,091400,3419561,439,438,439,438,1009
20250318,091300,2976619,439,439,439,439,136
20250318,091200,2916915,439,439,439,439,0
20250318,091100,2916915,439,440,440,439,300
20250318,091000,2785015,440,440,440,440,1
20250318,090900,2784575,440,440,440,440,0
20250318,090800,2784575,440,440,440,440,500
20250318,090700,2564575,440,440,440,440,0
20250318,090600,2564575,440,440,440,440,0
20250318,090500,2564575,440,440,440,440,0
20250318,090400,2564575,440,440,440,440,0
20250318,090300,2564575,440,439,440,439,3459
20250318,090200,1044355,441,441,441,441,0
20250318,090100,1044355,441,441,441,441,0
20250318,090000,1044355,441,438,441,438,2384
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 183200 47836702 443 443 443 443 8440
3 20250318 183100 47836702 443 443 443 443 0
4 20250318 183000 47836702 443 443 443 443 0
5 20250318 182900 47836702 443 443 443 443 0
6 20250318 182800 47836702 443 443 443 443 0
7 20250318 182700 47836702 443 443 443 443 0
8 20250318 182600 47836702 443 443 443 443 0
9 20250318 182500 47836702 443 443 443 443 0
10 20250318 182400 47836702 443 443 443 443 0
11 20250318 182300 47836702 443 443 443 443 0
12 20250318 182200 47836702 443 443 443 443 0
13 20250318 182100 47836702 443 443 443 443 0
14 20250318 182000 47836702 443 443 443 443 0
15 20250318 181900 47836702 443 443 443 443 0
16 20250318 181800 47836702 443 443 443 443 0
17 20250318 181700 47836702 443 443 443 443 0
18 20250318 181600 47836702 443 443 443 443 0
19 20250318 181500 47836702 443 443 443 443 0
20 20250318 181400 47836702 443 443 443 443 0
21 20250318 181300 47836702 443 443 443 443 0
22 20250318 181200 47836702 443 443 443 443 0
23 20250318 181100 47836702 443 443 443 443 0
24 20250318 181000 47836702 443 443 443 443 0
25 20250318 180900 47836702 443 443 443 443 0
26 20250318 180800 47836702 443 443 443 443 0
27 20250318 180700 47836702 443 443 443 443 0
28 20250318 180600 47836702 443 443 443 443 0
29 20250318 180500 47836702 443 443 443 443 0
30 20250318 180400 47836702 443 443 443 443 0
31 20250318 180300 47836702 443 443 443 443 0
32 20250318 180200 47836702 443 443 443 443 8440
33 20250318 180100 47836702 443 443 443 443 0
34 20250318 180000 47836702 443 443 443 443 0
35 20250318 175900 47836702 443 443 443 443 0
36 20250318 175800 47836702 443 443 443 443 0
37 20250318 175700 47836702 443 443 443 443 0
38 20250318 175600 47836702 443 443 443 443 0
39 20250318 175500 47836702 443 443 443 443 0
40 20250318 175400 47836702 443 443 443 443 0
41 20250318 175300 47836702 443 443 443 443 0
42 20250318 175200 47836702 443 443 443 443 0
43 20250318 175100 47836702 443 443 443 443 0
44 20250318 175000 47836702 443 443 443 443 0
45 20250318 174900 47836702 443 443 443 443 0
46 20250318 174800 47836702 443 443 443 443 0
47 20250318 174700 47836702 443 443 443 443 0
48 20250318 174600 47836702 443 443 443 443 0
49 20250318 174500 47836702 443 443 443 443 0
50 20250318 174400 47836702 443 443 443 443 0
51 20250318 174300 47836702 443 443 443 443 0
52 20250318 174200 47836702 443 443 443 443 0
53 20250318 174100 47836702 443 443 443 443 0
54 20250318 174000 47836702 443 443 443 443 0
55 20250318 173900 47836702 443 443 443 443 0
56 20250318 173800 47836702 443 443 443 443 0
57 20250318 173700 47836702 443 443 443 443 0
58 20250318 173600 47836702 443 443 443 443 0
59 20250318 173500 47836702 443 443 443 443 0
60 20250318 173400 47836702 443 443 443 443 0
61 20250318 173300 47836702 443 443 443 443 0
62 20250318 173200 47836702 443 443 443 443 8440
63 20250318 173100 47836702 443 443 443 443 0
64 20250318 173000 47836702 443 443 443 443 0
65 20250318 172900 47836702 443 443 443 443 0
66 20250318 172800 47836702 443 443 443 443 0
67 20250318 172700 47836702 443 443 443 443 0
68 20250318 172600 47836702 443 443 443 443 0
69 20250318 172500 47836702 443 443 443 443 0
70 20250318 172400 47836702 443 443 443 443 0
71 20250318 172300 47836702 443 443 443 443 0
72 20250318 172200 47836702 443 443 443 443 0
73 20250318 172100 47836702 443 443 443 443 0
74 20250318 172000 47836702 443 443 443 443 0
75 20250318 171900 47836702 443 443 443 443 0
76 20250318 171800 47836702 443 443 443 443 0
77 20250318 171700 47836702 443 443 443 443 0
78 20250318 171600 47836702 443 443 443 443 0
79 20250318 171500 47836702 443 443 443 443 0
80 20250318 171400 47836702 443 443 443 443 0
81 20250318 171300 47836702 443 443 443 443 0
82 20250318 171200 47836702 443 443 443 443 0
83 20250318 171100 47836702 443 443 443 443 0
84 20250318 171000 47836702 443 443 443 443 0
85 20250318 170900 47836702 443 443 443 443 0
86 20250318 170800 47836702 443 443 443 443 0
87 20250318 170700 47836702 443 443 443 443 0
88 20250318 170600 47836702 443 443 443 443 0
89 20250318 170500 47836702 443 443 443 443 0
90 20250318 170400 47836702 443 443 443 443 0
91 20250318 170300 47836702 443 443 443 443 0
92 20250318 170200 47836702 443 443 443 443 8440
93 20250318 170100 47836702 443 443 443 443 0
94 20250318 170000 47836702 443 443 443 443 0
95 20250318 165900 47836702 443 443 443 443 0
96 20250318 165800 47836702 443 443 443 443 0
97 20250318 165700 47836702 443 443 443 443 0
98 20250318 165600 47836702 443 443 443 443 0
99 20250318 165500 47836702 443 443 443 443 0
100 20250318 165400 47836702 443 443 443 443 0
101 20250318 165300 47836702 443 443 443 443 0
102 20250318 165200 47836702 443 443 443 443 0
103 20250318 165100 47836702 443 443 443 443 0
104 20250318 165000 47836702 443 443 443 443 0
105 20250318 164900 47836702 443 443 443 443 0
106 20250318 164800 47836702 443 443 443 443 0
107 20250318 164700 47836702 443 443 443 443 0
108 20250318 164600 47836702 443 443 443 443 0
109 20250318 164500 47836702 443 443 443 443 0
110 20250318 164400 47836702 443 443 443 443 0
111 20250318 164300 47836702 443 443 443 443 0
112 20250318 164200 47836702 443 443 443 443 0
113 20250318 164100 47836702 443 443 443 443 0
114 20250318 164000 47836702 443 443 443 443 0
115 20250318 163900 47836702 443 443 443 443 0
116 20250318 163800 47836702 443 443 443 443 0
117 20250318 163700 47836702 443 443 443 443 0
118 20250318 163600 47836702 443 443 443 443 0
119 20250318 163500 47836702 443 443 443 443 0
120 20250318 163400 47836702 443 443 443 443 0
121 20250318 163300 47836702 443 443 443 443 0
122 20250318 163200 47836702 443 443 443 443 8440
123 20250318 163100 47836702 443 443 443 443 0
124 20250318 163000 47836702 443 443 443 443 0
125 20250318 162900 47836702 443 443 443 443 0
126 20250318 162800 47836702 443 443 443 443 0
127 20250318 162700 47836702 443 443 443 443 0
128 20250318 162600 47836702 443 443 443 443 0
129 20250318 162500 47836702 443 443 443 443 0
130 20250318 162400 47836702 443 443 443 443 0
131 20250318 162300 47836702 443 443 443 443 0
132 20250318 162200 47836702 443 443 443 443 0
133 20250318 162100 47836702 443 443 443 443 0
134 20250318 162000 47836702 443 443 443 443 0
135 20250318 161900 47836702 443 443 443 443 0
136 20250318 161800 47836702 443 443 443 443 0
137 20250318 161700 47836702 443 443 443 443 0
138 20250318 161600 47836702 443 443 443 443 0
139 20250318 161500 47836702 443 443 443 443 0
140 20250318 161400 47836702 443 443 443 443 0
141 20250318 161300 47836702 443 443 443 443 0
142 20250318 161200 47836702 443 443 443 443 0
143 20250318 161100 47836702 443 443 443 443 0
144 20250318 161000 47836702 443 443 443 443 0
145 20250318 160900 47836702 443 443 443 443 0
146 20250318 160800 47836702 443 443 443 443 0
147 20250318 160700 47836702 443 443 443 443 0
148 20250318 160600 47836702 443 443 443 443 0
149 20250318 160500 47836702 443 443 443 443 0
150 20250318 160400 47836702 443 443 443 443 0
151 20250318 160300 47836702 443 443 443 443 0
152 20250318 160200 47836702 443 443 443 443 8440
153 20250318 160100 47836702 443 443 443 443 0
154 20250318 160000 47836702 443 443 443 443 0
155 20250318 155900 47836702 443 443 443 443 0
156 20250318 155800 47836702 443 443 443 443 0
157 20250318 155700 47836702 443 443 443 443 0
158 20250318 155600 47836702 443 443 443 443 0
159 20250318 155500 47836702 443 443 443 443 0
160 20250318 155400 47836702 443 443 443 443 0
161 20250318 155300 47836702 443 443 443 443 0
162 20250318 155200 47836702 443 443 443 443 0
163 20250318 155100 47836702 443 443 443 443 0
164 20250318 155000 47836702 443 443 443 443 0
165 20250318 154900 47836702 443 443 443 443 0
166 20250318 154800 47836702 443 443 443 443 0
167 20250318 154700 47836702 443 443 443 443 0
168 20250318 154600 47836702 443 443 443 443 0
169 20250318 154500 47836702 443 443 443 443 0
170 20250318 154400 47836702 443 443 443 443 0
171 20250318 154300 47836702 443 443 443 443 0
172 20250318 154200 47836702 443 443 443 443 0
173 20250318 154100 47836702 443 443 443 443 0
174 20250318 154000 47836702 443 443 443 443 0
175 20250318 153900 47836702 443 443 443 443 0
176 20250318 153800 47836702 443 443 443 443 0
177 20250318 153700 47836702 443 443 443 443 0
178 20250318 153600 47836702 443 443 443 443 0
179 20250318 153500 47836702 443 443 443 443 0
180 20250318 153400 47836702 443 443 443 443 0
181 20250318 153300 47836702 443 443 443 443 0
182 20250318 153200 47836702 443 443 443 443 8440
183 20250318 153100 47836702 443 443 443 443 0
184 20250318 153000 47836702 443 443 443 443 8440
185 20250318 152900 44097782 440 440 440 440 0
186 20250318 152800 44097782 440 440 440 440 0
187 20250318 152700 44097782 440 440 440 440 0
188 20250318 152600 44097782 440 440 440 440 0
189 20250318 152500 44097782 440 440 440 440 0
190 20250318 152400 44097782 440 440 440 440 0
191 20250318 152300 44097782 440 440 440 440 0
192 20250318 152200 44097782 440 440 440 440 0
193 20250318 152100 44097782 440 440 440 440 0
194 20250318 152000 44097782 440 440 440 440 0
195 20250318 151900 44097782 440 440 440 440 5
196 20250318 151800 44095582 441 441 441 441 0
197 20250318 151700 44095582 441 441 441 441 0
198 20250318 151600 44095582 441 441 441 441 0
199 20250318 151500 44095582 441 441 441 441 2
200 20250318 151400 44094700 442 442 442 442 1
201 20250318 151300 44094258 441 441 441 441 0
202 20250318 151200 44094258 441 441 441 441 0
203 20250318 151100 44094258 441 441 441 441 0
204 20250318 151000 44094258 441 441 441 441 99
205 20250318 150900 44050599 441 441 441 441 0
206 20250318 150800 44050599 441 441 441 441 0
207 20250318 150700 44050599 441 441 441 441 0
208 20250318 150600 44050599 441 441 441 441 0
209 20250318 150500 44050599 441 441 441 441 0
210 20250318 150400 44050599 441 441 441 441 0
211 20250318 150300 44050599 441 441 441 441 0
212 20250318 150200 44050599 441 441 441 441 0
213 20250318 150100 44050599 441 441 441 441 2
214 20250318 150000 44049717 441 442 442 441 44
215 20250318 145900 44030312 442 442 442 442 0
216 20250318 145800 44030312 442 442 442 442 0
217 20250318 145700 44030312 442 442 442 442 0
218 20250318 145600 44030312 442 441 442 441 107
219 20250318 145500 43983092 442 442 442 442 2000
220 20250318 145400 43099092 442 441 442 441 2
221 20250318 145300 43098209 441 441 441 441 0
222 20250318 145200 43098209 441 441 441 441 0
223 20250318 145100 43098209 441 442 442 441 513
224 20250318 145000 42871943 440 440 440 440 1
225 20250318 144900 42871503 441 442 442 441 187
226 20250318 144800 42788882 442 442 442 442 605
227 20250318 144700 42521472 442 442 442 442 0
228 20250318 144600 42521472 442 442 442 442 5
229 20250318 144500 42519262 441 441 441 441 991
230 20250318 144400 42082231 441 441 441 441 0
231 20250318 144300 42082231 441 441 441 441 1517
232 20250318 144200 41413234 441 441 441 441 0
233 20250318 144100 41413234 441 441 441 441 49
234 20250318 144000 41391625 441 441 441 441 1
235 20250318 143900 41391184 440 440 440 440 2476
236 20250318 143800 40301744 439 439 439 439 0
237 20250318 143700 40301744 439 439 439 439 0
238 20250318 143600 40301744 439 439 439 439 0
239 20250318 143500 40301744 439 439 439 439 0
240 20250318 143400 40301744 439 439 439 439 0
241 20250318 143300 40301744 439 439 439 439 10
242 20250318 143200 40297354 440 439 440 439 33
243 20250318 143100 40282866 439 439 439 439 0
244 20250318 143000 40282866 439 439 439 439 1
245 20250318 142900 40282427 440 440 440 440 0
246 20250318 142800 40282427 440 440 440 440 0
247 20250318 142700 40282427 440 440 440 440 0
248 20250318 142600 40282427 440 440 440 440 0
249 20250318 142500 40282427 440 440 440 440 0
250 20250318 142400 40282427 440 440 440 440 7
251 20250318 142300 40279347 440 440 440 440 0
252 20250318 142200 40279347 440 440 440 440 0
253 20250318 142100 40279347 440 440 440 440 0
254 20250318 142000 40279347 440 439 440 439 11
255 20250318 141900 40274517 440 440 440 440 0
256 20250318 141800 40274517 440 440 440 440 3
257 20250318 141700 40273197 440 440 440 440 0
258 20250318 141600 40273197 440 440 440 440 0
259 20250318 141500 40273197 440 440 440 440 0
260 20250318 141400 40273197 440 440 440 440 1
261 20250318 141300 40272757 440 440 440 440 10
262 20250318 141200 40268357 439 439 439 439 0
263 20250318 141100 40268357 439 439 439 439 100
264 20250318 141000 40224457 440 440 440 439 451
265 20250318 140900 40026018 440 440 440 440 100
266 20250318 140800 39982018 440 440 440 440 500
267 20250318 140700 39762018 440 440 440 440 1
268 20250318 140600 39761578 440 440 440 440 0
269 20250318 140500 39761578 440 440 440 440 22
270 20250318 140400 39751898 440 440 440 440 0
271 20250318 140300 39751898 440 440 440 440 0
272 20250318 140200 39751898 440 440 440 440 0
273 20250318 140100 39751898 440 440 440 440 20
274 20250318 140000 39743098 440 440 440 440 1
275 20250318 135900 39742658 439 439 439 439 0
276 20250318 135800 39742658 439 439 439 439 0
277 20250318 135700 39742658 439 439 439 439 0
278 20250318 135600 39742658 439 439 439 439 0
279 20250318 135500 39742658 439 439 439 439 0
280 20250318 135400 39742658 439 439 439 439 0
281 20250318 135300 39742658 439 439 439 439 0
282 20250318 135200 39742658 439 439 439 439 0
283 20250318 135100 39742658 439 439 439 439 0
284 20250318 135000 39742658 439 440 440 439 11
285 20250318 134900 39737819 440 440 440 440 0
286 20250318 134800 39737819 440 440 440 440 0
287 20250318 134700 39737819 440 440 440 440 0
288 20250318 134600 39737819 440 440 440 440 0
289 20250318 134500 39737819 440 440 440 440 0
290 20250318 134400 39737819 440 440 440 440 0
291 20250318 134300 39737819 440 440 440 440 0
292 20250318 134200 39737819 440 440 440 440 0
293 20250318 134100 39737819 440 440 440 440 0
294 20250318 134000 39737819 440 440 440 440 1
295 20250318 133900 39737379 440 440 440 440 0
296 20250318 133800 39737379 440 440 440 440 37
297 20250318 133700 39721099 440 440 440 440 0
298 20250318 133600 39721099 440 440 440 440 0
299 20250318 133500 39721099 440 440 440 440 0
300 20250318 133400 39721099 440 440 440 440 0
301 20250318 133300 39721099 440 438 440 438 1101
302 20250318 133200 39238659 438 438 438 438 0
303 20250318 133100 39238659 438 438 438 438 0
304 20250318 133000 39238659 438 438 438 438 1
305 20250318 132900 39238221 438 438 438 438 0
306 20250318 132800 39238221 438 438 438 438 0
307 20250318 132700 39238221 438 438 438 438 0
308 20250318 132600 39238221 438 438 438 438 0
309 20250318 132500 39238221 438 438 438 438 0
310 20250318 132400 39238221 438 438 438 438 0
311 20250318 132300 39238221 438 438 438 438 0
312 20250318 132200 39238221 438 438 438 438 100
313 20250318 132100 39194421 440 440 440 440 0
314 20250318 132000 39194421 440 440 440 440 1
315 20250318 131900 39193981 440 440 440 440 0
316 20250318 131800 39193981 440 440 440 440 0
317 20250318 131700 39193981 440 440 440 440 0
318 20250318 131600 39193981 440 440 440 440 0
319 20250318 131500 39193981 440 439 440 438 2706
320 20250318 131400 38008661 440 440 440 440 25
321 20250318 131300 37997661 440 440 440 440 0
322 20250318 131200 37997661 440 440 440 440 0
323 20250318 131100 37997661 440 439 440 439 11
324 20250318 131000 37992831 438 438 438 438 1
325 20250318 130900 37992393 440 439 440 438 17001
326 20250318 130800 30545649 440 440 440 440 0
327 20250318 130700 30545649 440 440 440 440 0
328 20250318 130600 30545649 440 440 440 440 0
329 20250318 130500 30545649 440 440 440 440 25
330 20250318 130400 30534649 440 440 440 440 7
331 20250318 130300 30531569 440 440 440 440 0
332 20250318 130200 30531569 440 440 440 440 0
333 20250318 130100 30531569 440 440 440 440 0
334 20250318 130000 30531569 440 440 440 440 1
335 20250318 125900 30531129 440 440 440 440 0
336 20250318 125800 30531129 440 440 440 440 2
337 20250318 125700 30530249 440 440 440 440 0
338 20250318 125600 30530249 440 440 440 440 3
339 20250318 125500 30528929 440 440 440 440 0
340 20250318 125400 30528929 440 440 440 440 0
341 20250318 125300 30528929 440 440 440 440 0
342 20250318 125200 30528929 440 440 440 440 1
343 20250318 125100 30528489 439 439 439 439 0
344 20250318 125000 30528489 439 439 439 439 1
345 20250318 124900 30528050 440 440 440 440 1
346 20250318 124800 30527610 440 440 440 440 0
347 20250318 124700 30527610 440 440 440 440 0
348 20250318 124600 30527610 440 440 440 440 0
349 20250318 124500 30527610 440 440 440 440 0
350 20250318 124400 30527610 440 440 440 440 0
351 20250318 124300 30527610 440 440 440 440 0
352 20250318 124200 30527610 440 440 440 440 0
353 20250318 124100 30527610 440 440 440 440 88
354 20250318 124000 30488890 440 440 440 440 26
355 20250318 123900 30477450 439 439 439 439 0
356 20250318 123800 30477450 439 439 439 439 0
357 20250318 123700 30477450 439 439 439 439 0
358 20250318 123600 30477450 439 439 439 439 0
359 20250318 123500 30477450 439 439 439 439 0
360 20250318 123400 30477450 439 439 439 439 0
361 20250318 123300 30477450 439 439 439 439 0
362 20250318 123200 30477450 439 439 439 439 0
363 20250318 123100 30477450 439 439 439 439 0
364 20250318 123000 30477450 439 439 439 439 1
365 20250318 122900 30477011 438 438 438 438 0
366 20250318 122800 30477011 438 439 439 438 6531
367 20250318 122700 27615448 441 441 441 441 0
368 20250318 122600 27615448 441 441 441 441 0
369 20250318 122500 27615448 441 441 441 441 0
370 20250318 122400 27615448 441 441 441 441 0
371 20250318 122300 27615448 441 441 441 441 0
372 20250318 122200 27615448 441 441 441 441 1
373 20250318 122100 27615007 440 440 440 440 0
374 20250318 122000 27615007 440 440 440 440 1
375 20250318 121900 27614567 439 439 439 439 500
376 20250318 121800 27395067 440 440 440 440 0
377 20250318 121700 27395067 440 440 440 440 0
378 20250318 121600 27395067 440 440 440 440 0
379 20250318 121500 27395067 440 441 441 440 143
380 20250318 121400 27332122 441 441 441 441 0
381 20250318 121300 27332122 441 441 441 441 0
382 20250318 121200 27332122 441 441 441 441 80
383 20250318 121100 27296842 440 440 440 440 0
384 20250318 121000 27296842 440 440 440 440 1
385 20250318 120900 27296402 440 440 440 440 0
386 20250318 120800 27296402 440 440 440 440 0
387 20250318 120700 27296402 440 440 440 440 45
388 20250318 120600 27276602 440 440 440 440 1305
389 20250318 120500 26702402 441 441 441 441 0
390 20250318 120400 26702402 441 441 441 441 0
391 20250318 120300 26702402 441 441 441 441 0
392 20250318 120200 26702402 441 441 441 441 0
393 20250318 120100 26702402 441 441 441 441 0
394 20250318 120000 26702402 441 441 441 441 1
395 20250318 115900 26701961 441 441 441 441 1000
396 20250318 115800 26260961 441 441 441 441 0
397 20250318 115700 26260961 441 441 441 441 0
398 20250318 115600 26260961 441 441 441 441 0
399 20250318 115500 26260961 441 441 441 441 0
400 20250318 115400 26260961 441 441 441 441 0
401 20250318 115300 26260961 441 441 441 441 16
402 20250318 115200 26253905 441 441 441 441 0
403 20250318 115100 26253905 441 441 441 441 0
404 20250318 115000 26253905 441 440 441 440 251
405 20250318 114900 26143215 441 441 441 441 0
406 20250318 114800 26143215 441 441 441 441 0
407 20250318 114700 26143215 441 441 441 441 0
408 20250318 114600 26143215 441 441 441 441 0
409 20250318 114500 26143215 441 441 441 441 0
410 20250318 114400 26143215 441 441 441 441 1
411 20250318 114300 26142774 441 441 441 441 0
412 20250318 114200 26142774 441 441 441 441 0
413 20250318 114100 26142774 441 441 441 441 0
414 20250318 114000 26142774 441 441 441 441 0
415 20250318 113900 26142774 441 441 441 441 0
416 20250318 113800 26142774 441 441 441 441 0
417 20250318 113700 26142774 441 441 441 441 0
418 20250318 113600 26142774 441 441 441 441 0
419 20250318 113500 26142774 441 441 441 441 0
420 20250318 113400 26142774 441 441 441 441 0
421 20250318 113300 26142774 441 441 441 441 5
422 20250318 113200 26140569 440 440 440 440 0
423 20250318 113100 26140569 440 440 440 440 0
424 20250318 113000 26140569 440 440 440 440 1
425 20250318 112900 26140129 442 442 442 442 0
426 20250318 112800 26140129 442 442 442 442 0
427 20250318 112700 26140129 442 442 442 442 0
428 20250318 112600 26140129 442 442 442 442 0
429 20250318 112500 26140129 442 442 442 442 0
430 20250318 112400 26140129 442 442 442 442 0
431 20250318 112300 26140129 442 442 443 441 138
432 20250318 112200 26079151 443 441 443 441 1200
433 20250318 112100 25549214 441 441 441 441 2426
434 20250318 112000 24479348 441 441 441 441 117
435 20250318 111900 24427751 440 440 440 440 0
436 20250318 111800 24427751 440 440 440 440 0
437 20250318 111700 24427751 440 440 440 440 200
438 20250318 111600 24339751 441 441 441 441 0
439 20250318 111500 24339751 441 441 441 441 1
440 20250318 111400 24339310 441 441 441 441 0
441 20250318 111300 24339310 441 441 441 441 0
442 20250318 111200 24339310 441 441 441 441 0
443 20250318 111100 24339310 441 440 441 440 291
444 20250318 111000 24211266 440 440 440 440 11
445 20250318 110900 24206426 441 441 441 441 0
446 20250318 110800 24206426 441 441 441 441 0
447 20250318 110700 24206426 441 441 441 441 0
448 20250318 110600 24206426 441 441 441 441 0
449 20250318 110500 24206426 441 441 441 441 0
450 20250318 110400 24206426 441 441 441 441 0
451 20250318 110300 24206426 441 441 441 441 0
452 20250318 110200 24206426 441 441 441 441 0
453 20250318 110100 24206426 441 441 441 441 20
454 20250318 110000 24197606 441 441 441 441 1
455 20250318 105900 24197165 441 441 441 441 0
456 20250318 105800 24197165 441 441 441 441 0
457 20250318 105700 24197165 441 441 441 441 3
458 20250318 105600 24195842 441 441 441 441 0
459 20250318 105500 24195842 441 441 441 440 691
460 20250318 105400 23891584 442 442 442 442 1
461 20250318 105300 23891142 441 441 441 441 0
462 20250318 105200 23891142 441 441 441 441 300
463 20250318 105100 23758842 440 440 440 440 0
464 20250318 105000 23758842 440 440 440 440 1
465 20250318 104900 23758402 441 441 441 441 0
466 20250318 104800 23758402 441 441 441 441 0
467 20250318 104700 23758402 441 441 441 441 0
468 20250318 104600 23758402 441 441 441 441 374
469 20250318 104500 23593468 441 441 441 441 0
470 20250318 104400 23593468 441 440 441 440 7
471 20250318 104300 23590387 440 440 440 440 0
472 20250318 104200 23590387 440 440 440 440 283
473 20250318 104100 23465867 441 441 441 441 0
474 20250318 104000 23465867 441 441 441 441 1
475 20250318 103900 23465426 441 441 441 441 111
476 20250318 103800 23416475 440 440 440 440 3000
477 20250318 103700 22096475 440 440 440 440 14
478 20250318 103600 22090315 440 440 440 440 0
479 20250318 103500 22090315 440 440 440 440 9
480 20250318 103400 22086355 440 440 440 440 1
481 20250318 103300 22085915 439 439 439 439 0
482 20250318 103200 22085915 439 439 439 439 0
483 20250318 103100 22085915 439 439 439 439 16
484 20250318 103000 22078891 439 439 439 439 1
485 20250318 102900 22078452 440 440 440 440 0
486 20250318 102800 22078452 440 440 440 440 100
487 20250318 102700 22034452 440 440 440 440 0
488 20250318 102600 22034452 440 440 440 440 0
489 20250318 102500 22034452 440 440 440 440 0
490 20250318 102400 22034452 440 440 440 440 100
491 20250318 102300 21990452 440 440 440 440 2000
492 20250318 102200 21110452 440 440 440 440 0
493 20250318 102100 21110452 440 440 440 440 0
494 20250318 102000 21110452 440 440 440 440 1
495 20250318 101900 21110012 439 439 439 439 1
496 20250318 101800 21109573 438 438 438 438 4
497 20250318 101700 21107821 440 440 440 440 0
498 20250318 101600 21107821 440 440 440 440 5
499 20250318 101500 21105621 438 439 439 438 671
500 20250318 101400 20811120 440 440 440 440 1
501 20250318 101300 20810680 440 440 440 440 1
502 20250318 101200 20810240 440 440 440 440 32
503 20250318 101100 20796160 439 439 439 439 0
504 20250318 101000 20796160 439 440 440 439 13
505 20250318 100900 20790447 440 440 440 440 10
506 20250318 100800 20786047 440 440 440 440 5
507 20250318 100700 20783847 440 440 440 440 15
508 20250318 100600 20777247 438 438 438 438 0
509 20250318 100500 20777247 438 438 438 438 0
510 20250318 100400 20777247 438 438 438 438 1000
511 20250318 100300 20339247 438 438 438 438 0
512 20250318 100200 20339247 438 438 438 438 0
513 20250318 100100 20339247 438 438 438 438 0
514 20250318 100000 20339247 438 439 440 438 1963
515 20250318 095900 19476032 439 439 439 439 0
516 20250318 095800 19476032 439 439 439 439 0
517 20250318 095700 19476032 439 439 439 439 1
518 20250318 095600 19475593 438 438 438 438 0
519 20250318 095500 19475593 438 438 438 438 0
520 20250318 095400 19475593 438 438 438 438 0
521 20250318 095300 19475593 438 438 438 438 0
522 20250318 095200 19475593 438 438 438 438 0
523 20250318 095100 19475593 438 438 438 438 0
524 20250318 095000 19475593 438 438 438 438 1
525 20250318 094900 19475155 439 439 439 439 0
526 20250318 094800 19475155 439 439 439 439 0
527 20250318 094700 19475155 439 439 439 439 0
528 20250318 094600 19475155 439 439 439 439 4
529 20250318 094500 19473399 438 438 438 438 52
530 20250318 094400 19450623 439 439 439 439 10
531 20250318 094300 19446233 439 439 439 439 1
532 20250318 094200 19445794 439 439 439 439 0
533 20250318 094100 19445794 439 439 439 439 33
534 20250318 094000 19431307 439 439 439 439 1
535 20250318 093900 19430868 439 439 439 439 0
536 20250318 093800 19430868 439 439 439 439 31
537 20250318 093700 19417259 439 439 439 439 67
538 20250318 093600 19387846 439 438 439 438 1711
539 20250318 093500 18638424 438 437 438 435 5003
540 20250318 093400 16458428 438 438 438 438 9
541 20250318 093300 16454486 438 438 438 438 12
542 20250318 093200 16449230 438 438 438 438 0
543 20250318 093100 16449230 438 438 438 438 10
544 20250318 093000 16444850 438 436 438 436 66
545 20250318 092900 16415944 437 437 437 437 990
546 20250318 092800 15983314 437 437 437 437 0
547 20250318 092700 15983314 437 437 437 437 14
548 20250318 092600 15977196 437 437 437 437 33
549 20250318 092500 15962775 437 437 437 437 17
550 20250318 092400 15955346 437 437 437 437 0
551 20250318 092300 15955346 437 437 437 437 33
552 20250318 092200 15940925 437 437 437 437 35
553 20250318 092100 15925630 438 438 438 438 0
554 20250318 092000 15925630 438 438 438 438 2
555 20250318 091900 15924754 432 437 437 432 24391
556 20250318 091800 5324304 436 436 437 436 108
557 20250318 091700 5277211 439 439 439 439 1
558 20250318 091600 5276772 436 439 439 436 4248
559 20250318 091500 3422195 439 439 439 439 6
560 20250318 091400 3419561 439 438 439 438 1009
561 20250318 091300 2976619 439 439 439 439 136
562 20250318 091200 2916915 439 439 439 439 0
563 20250318 091100 2916915 439 440 440 439 300
564 20250318 091000 2785015 440 440 440 440 1
565 20250318 090900 2784575 440 440 440 440 0
566 20250318 090800 2784575 440 440 440 440 500
567 20250318 090700 2564575 440 440 440 440 0
568 20250318 090600 2564575 440 440 440 440 0
569 20250318 090500 2564575 440 440 440 440 0
570 20250318 090400 2564575 440 440 440 440 0
571 20250318 090300 2564575 440 439 440 439 3459
572 20250318 090200 1044355 441 441 441 441 0
573 20250318 090100 1044355 441 441 441 441 0
574 20250318 090000 1044355 441 438 441 438 2384