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

615
027040/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,615 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,191300,69177064,233,233,233,233,10001
20250318,191200,69177064,233,233,233,233,0
20250318,191100,69177064,233,233,233,233,0
20250318,191000,69177064,233,233,233,233,0
20250318,190900,69177064,233,233,233,233,0
20250318,190800,69177064,233,233,233,233,0
20250318,190700,69177064,233,233,233,233,0
20250318,190600,69177064,233,233,233,233,0
20250318,190500,69177064,233,233,233,233,0
20250318,190400,69177064,233,233,233,233,0
20250318,190300,69177064,233,233,233,233,0
20250318,190200,69177064,233,233,233,233,0
20250318,190100,69177064,233,233,233,233,0
20250318,190000,69177064,233,233,233,233,0
20250318,185900,69177064,233,233,233,233,0
20250318,185800,69177064,233,233,233,233,0
20250318,185700,69177064,233,233,233,233,0
20250318,185600,69177064,233,233,233,233,0
20250318,185500,69177064,233,233,233,233,0
20250318,185400,69177064,233,233,233,233,0
20250318,185300,69177064,233,233,233,233,0
20250318,185200,69177064,233,233,233,233,0
20250318,185100,69177064,233,233,233,233,0
20250318,185000,69177064,233,233,233,233,0
20250318,184900,69177064,233,233,233,233,0
20250318,184800,69177064,233,233,233,233,0
20250318,184700,69177064,233,233,233,233,0
20250318,184600,69177064,233,233,233,233,0
20250318,184500,69177064,233,233,233,233,0
20250318,184400,69177064,233,233,233,233,0
20250318,184300,69177064,233,233,233,233,10001
20250318,184200,69177064,233,233,233,233,0
20250318,184100,69177064,233,233,233,233,0
20250318,184000,69177064,233,233,233,233,0
20250318,183900,69177064,233,233,233,233,0
20250318,183800,69177064,233,233,233,233,0
20250318,183700,69177064,233,233,233,233,0
20250318,183600,69177064,233,233,233,233,0
20250318,183500,69177064,233,233,233,233,0
20250318,183400,69177064,233,233,233,233,0
20250318,183300,69177064,233,233,233,233,0
20250318,183200,69177064,233,233,233,233,0
20250318,183100,69177064,233,233,233,233,0
20250318,183000,69177064,233,233,233,233,0
20250318,182900,69177064,233,233,233,233,0
20250318,182800,69177064,233,233,233,233,0
20250318,182700,69177064,233,233,233,233,0
20250318,182600,69177064,233,233,233,233,0
20250318,182500,69177064,233,233,233,233,0
20250318,182400,69177064,233,233,233,233,0
20250318,182300,69177064,233,233,233,233,0
20250318,182200,69177064,233,233,233,233,0
20250318,182100,69177064,233,233,233,233,0
20250318,182000,69177064,233,233,233,233,0
20250318,181900,69177064,233,233,233,233,0
20250318,181800,69177064,233,233,233,233,0
20250318,181700,69177064,233,233,233,233,0
20250318,181600,69177064,233,233,233,233,0
20250318,181500,69177064,233,233,233,233,0
20250318,181400,69177064,233,233,233,233,0
20250318,181300,69177064,233,233,233,233,10001
20250318,181200,69177064,233,233,233,233,0
20250318,181100,69177064,233,233,233,233,0
20250318,181000,69177064,233,233,233,233,0
20250318,180900,69177064,233,233,233,233,0
20250318,180800,69177064,233,233,233,233,0
20250318,180700,69177064,233,233,233,233,0
20250318,180600,69177064,233,233,233,233,0
20250318,180500,69177064,233,233,233,233,0
20250318,180400,69177064,233,233,233,233,0
20250318,180300,69177064,233,233,233,233,0
20250318,180200,69177064,233,233,233,233,0
20250318,180100,69177064,233,233,233,233,0
20250318,180000,69177064,233,233,233,233,0
20250318,175900,69177064,233,233,233,233,0
20250318,175800,69177064,233,233,233,233,0
20250318,175700,69177064,233,233,233,233,0
20250318,175600,69177064,233,233,233,233,0
20250318,175500,69177064,233,233,233,233,0
20250318,175400,69177064,233,233,233,233,0
20250318,175300,69177064,233,233,233,233,0
20250318,175200,69177064,233,233,233,233,0
20250318,175100,69177064,233,233,233,233,0
20250318,175000,69177064,233,233,233,233,0
20250318,174900,69177064,233,233,233,233,0
20250318,174800,69177064,233,233,233,233,0
20250318,174700,69177064,233,233,233,233,0
20250318,174600,69177064,233,233,233,233,0
20250318,174500,69177064,233,233,233,233,0
20250318,174400,69177064,233,233,233,233,0
20250318,174300,69177064,233,233,233,233,10001
20250318,174200,69177064,233,233,233,233,0
20250318,174100,69177064,233,233,233,233,0
20250318,174000,69177064,233,233,233,233,0
20250318,173900,69177064,233,233,233,233,0
20250318,173800,69177064,233,233,233,233,0
20250318,173700,69177064,233,233,233,233,0
20250318,173600,69177064,233,233,233,233,0
20250318,173500,69177064,233,233,233,233,0
20250318,173400,69177064,233,233,233,233,0
20250318,173300,69177064,233,233,233,233,0
20250318,173200,69177064,233,233,233,233,0
20250318,173100,69177064,233,233,233,233,0
20250318,173000,69177064,233,233,233,233,0
20250318,172900,69177064,233,233,233,233,0
20250318,172800,69177064,233,233,233,233,0
20250318,172700,69177064,233,233,233,233,0
20250318,172600,69177064,233,233,233,233,0
20250318,172500,69177064,233,233,233,233,0
20250318,172400,69177064,233,233,233,233,0
20250318,172300,69177064,233,233,233,233,0
20250318,172200,69177064,233,233,233,233,0
20250318,172100,69177064,233,233,233,233,0
20250318,172000,69177064,233,233,233,233,0
20250318,171900,69177064,233,233,233,233,0
20250318,171800,69177064,233,233,233,233,0
20250318,171700,69177064,233,233,233,233,0
20250318,171600,69177064,233,233,233,233,0
20250318,171500,69177064,233,233,233,233,0
20250318,171400,69177064,233,233,233,233,0
20250318,171300,69177064,233,233,233,233,10001
20250318,171200,69177064,233,233,233,233,0
20250318,171100,69177064,233,233,233,233,0
20250318,171000,69177064,233,233,233,233,0
20250318,170900,69177064,233,233,233,233,0
20250318,170800,69177064,233,233,233,233,0
20250318,170700,69177064,233,233,233,233,0
20250318,170600,69177064,233,233,233,233,0
20250318,170500,69177064,233,233,233,233,0
20250318,170400,69177064,233,233,233,233,0
20250318,170300,69177064,233,233,233,233,0
20250318,170200,69177064,233,233,233,233,0
20250318,170100,69177064,233,233,233,233,0
20250318,170000,69177064,233,233,233,233,0
20250318,165900,69177064,233,233,233,233,0
20250318,165800,69177064,233,233,233,233,0
20250318,165700,69177064,233,233,233,233,0
20250318,165600,69177064,233,233,233,233,0
20250318,165500,69177064,233,233,233,233,0
20250318,165400,69177064,233,233,233,233,0
20250318,165300,69177064,233,233,233,233,0
20250318,165200,69177064,233,233,233,233,0
20250318,165100,69177064,233,233,233,233,0
20250318,165000,69177064,233,233,233,233,0
20250318,164900,69177064,233,233,233,233,0
20250318,164800,69177064,233,233,233,233,0
20250318,164700,69177064,233,233,233,233,0
20250318,164600,69177064,233,233,233,233,0
20250318,164500,69177064,233,233,233,233,0
20250318,164400,69177064,233,233,233,233,0
20250318,164300,69177064,233,233,233,233,10001
20250318,164200,69177064,233,233,233,233,0
20250318,164100,69177064,233,233,233,233,0
20250318,164000,69177064,233,233,233,233,0
20250318,163900,69177064,233,233,233,233,0
20250318,163800,69177064,233,233,233,233,0
20250318,163700,69177064,233,233,233,233,0
20250318,163600,69177064,233,233,233,233,0
20250318,163500,69177064,233,233,233,233,0
20250318,163400,69177064,233,233,233,233,0
20250318,163300,69177064,233,233,233,233,0
20250318,163200,69177064,233,233,233,233,0
20250318,163100,69177064,233,233,233,233,0
20250318,163000,69177064,233,233,233,233,0
20250318,162900,69177064,233,233,233,233,0
20250318,162800,69177064,233,233,233,233,0
20250318,162700,69177064,233,233,233,233,0
20250318,162600,69177064,233,233,233,233,0
20250318,162500,69177064,233,233,233,233,0
20250318,162400,69177064,233,233,233,233,0
20250318,162300,69177064,233,233,233,233,0
20250318,162200,69177064,233,233,233,233,0
20250318,162100,69177064,233,233,233,233,0
20250318,162000,69177064,233,233,233,233,0
20250318,161900,69177064,233,233,233,233,0
20250318,161800,69177064,233,233,233,233,0
20250318,161700,69177064,233,233,233,233,0
20250318,161600,69177064,233,233,233,233,0
20250318,161500,69177064,233,233,233,233,0
20250318,161400,69177064,233,233,233,233,0
20250318,161300,69177064,233,233,233,233,10001
20250318,161200,69177064,233,233,233,233,0
20250318,161100,69177064,233,233,233,233,0
20250318,161000,69177064,233,233,233,233,0
20250318,160900,69177064,233,233,233,233,0
20250318,160800,69177064,233,233,233,233,0
20250318,160700,69177064,233,233,233,233,0
20250318,160600,69177064,233,233,233,233,0
20250318,160500,69177064,233,233,233,233,0
20250318,160400,69177064,233,233,233,233,0
20250318,160300,69177064,233,233,233,233,0
20250318,160200,69177064,233,233,233,233,0
20250318,160100,69177064,233,233,233,233,0
20250318,160000,69177064,233,233,233,233,0
20250318,155900,69177064,233,233,233,233,0
20250318,155800,69177064,233,233,233,233,0
20250318,155700,69177064,233,233,233,233,0
20250318,155600,69177064,233,233,233,233,0
20250318,155500,69177064,233,233,233,233,0
20250318,155400,69177064,233,233,233,233,0
20250318,155300,69177064,233,233,233,233,0
20250318,155200,69177064,233,233,233,233,0
20250318,155100,69177064,233,233,233,233,0
20250318,155000,69177064,233,233,233,233,0
20250318,154900,69177064,233,233,233,233,0
20250318,154800,69177064,233,233,233,233,0
20250318,154700,69177064,233,233,233,233,0
20250318,154600,69177064,233,233,233,233,0
20250318,154500,69177064,233,233,233,233,0
20250318,154400,69177064,233,233,233,233,0
20250318,154300,69177064,233,233,233,233,10001
20250318,154200,69177064,233,233,233,233,0
20250318,154100,69177064,233,233,233,233,0
20250318,154000,69177064,233,233,233,233,0
20250318,153900,69177064,233,233,233,233,0
20250318,153800,69177064,233,233,233,233,0
20250318,153700,69177064,233,233,233,233,0
20250318,153600,69177064,233,233,233,233,0
20250318,153500,69177064,233,233,233,233,0
20250318,153400,69177064,233,233,233,233,0
20250318,153300,69177064,233,233,233,233,0
20250318,153200,69177064,233,233,233,233,0
20250318,153100,69177064,233,233,233,233,0
20250318,153000,69177064,233,233,233,233,10001
20250318,152900,66846831,231,231,231,231,0
20250318,152800,66846831,231,231,231,231,0
20250318,152700,66846831,231,231,231,231,0
20250318,152600,66846831,231,231,231,231,0
20250318,152500,66846831,231,231,231,231,0
20250318,152400,66846831,231,231,231,231,0
20250318,152300,66846831,231,231,231,231,0
20250318,152200,66846831,231,231,231,231,0
20250318,152100,66846831,231,231,231,231,0
20250318,152000,66846831,231,231,231,231,0
20250318,151900,66846831,231,231,231,231,0
20250318,151800,66846831,231,231,231,231,20
20250318,151700,66842211,231,231,231,231,0
20250318,151600,66842211,231,230,231,230,3501
20250318,151500,66034084,231,231,231,231,0
20250318,151400,66034084,231,231,231,231,0
20250318,151300,66034084,231,231,231,231,0
20250318,151200,66034084,231,231,231,231,1491
20250318,151100,65689663,230,230,230,230,0
20250318,151000,65689663,230,230,230,230,5
20250318,150900,65688513,230,230,230,230,0
20250318,150800,65688513,230,230,230,230,78
20250318,150700,65670573,230,230,230,230,0
20250318,150600,65670573,230,230,230,230,0
20250318,150500,65670573,230,230,230,230,0
20250318,150400,65670573,230,230,230,230,0
20250318,150300,65670573,230,231,231,230,495
20250318,150200,65556693,230,230,230,230,0
20250318,150100,65556693,230,230,230,230,0
20250318,150000,65556693,230,230,230,230,0
20250318,145900,65556693,230,230,230,230,5
20250318,145800,65555543,230,230,230,230,8
20250318,145700,65553703,230,230,230,230,2290
20250318,145600,65027003,231,231,231,231,0
20250318,145500,65027003,231,231,231,231,0
20250318,145400,65027003,231,231,231,231,1007
20250318,145300,64794386,232,232,232,232,0
20250318,145200,64794386,232,232,232,232,0
20250318,145100,64794386,232,232,232,232,0
20250318,145000,64794386,232,232,232,232,2287
20250318,144900,64263802,232,232,232,232,1693
20250318,144800,63871026,233,233,233,233,0
20250318,144700,63871026,233,233,233,233,0
20250318,144600,63871026,233,233,233,233,0
20250318,144500,63871026,233,233,233,233,0
20250318,144400,63871026,233,233,233,233,1601
20250318,144300,63497993,233,233,233,233,0
20250318,144200,63497993,233,232,233,232,5388
20250318,144100,62247679,231,231,231,231,0
20250318,144000,62247679,231,231,231,231,0
20250318,143900,62247679,231,231,231,231,0
20250318,143800,62247679,231,231,231,231,0
20250318,143700,62247679,231,231,231,231,0
20250318,143600,62247679,231,231,231,231,0
20250318,143500,62247679,231,231,231,231,0
20250318,143400,62247679,231,231,231,231,0
20250318,143300,62247679,231,231,231,231,1
20250318,143200,62247448,231,231,231,231,10
20250318,143100,62245138,232,231,232,231,4329
20250318,143000,61242078,230,230,230,230,71
20250318,142900,61225748,231,231,231,231,2
20250318,142800,61225286,231,231,231,231,0
20250318,142700,61225286,231,231,231,231,0
20250318,142600,61225286,231,231,231,231,0
20250318,142500,61225286,231,231,231,231,0
20250318,142400,61225286,231,231,231,231,162
20250318,142300,61187864,230,230,230,230,0
20250318,142200,61187864,230,230,230,230,0
20250318,142100,61187864,230,230,230,230,0
20250318,142000,61187864,230,230,230,230,447
20250318,141900,61085054,230,230,230,230,0
20250318,141800,61085054,230,230,230,230,0
20250318,141700,61085054,230,230,230,230,0
20250318,141600,61085054,230,230,230,230,0
20250318,141500,61085054,230,230,230,230,400
20250318,141400,60993054,231,231,231,231,2
20250318,141300,60992592,231,231,231,231,1
20250318,141200,60992361,231,231,231,231,173
20250318,141100,60952398,230,230,230,230,0
20250318,141000,60952398,230,230,230,230,500
20250318,140900,60837398,230,230,230,230,0
20250318,140800,60837398,230,230,230,230,0
20250318,140700,60837398,230,230,230,230,0
20250318,140600,60837398,230,230,230,230,1101
20250318,140500,60584168,230,229,230,228,3812
20250318,140400,59711402,230,230,230,230,1
20250318,140300,59711172,230,230,230,230,0
20250318,140200,59711172,230,230,230,230,73
20250318,140100,59694382,231,231,231,231,0
20250318,140000,59694382,231,231,231,231,0
20250318,135900,59694382,231,231,231,231,0
20250318,135800,59694382,231,231,231,231,0
20250318,135700,59694382,231,231,232,231,3692
20250318,135600,58841397,229,229,229,229,0
20250318,135500,58841397,229,229,229,229,0
20250318,135400,58841397,229,229,229,229,0
20250318,135300,58841397,229,229,229,229,0
20250318,135200,58841397,229,229,229,229,0
20250318,135100,58841397,229,229,229,229,0
20250318,135000,58841397,229,229,229,229,0
20250318,134900,58841397,229,229,229,229,0
20250318,134800,58841397,229,229,229,229,0
20250318,134700,58841397,229,229,229,229,0
20250318,134600,58841397,229,229,229,229,0
20250318,134500,58841397,229,229,229,229,0
20250318,134400,58841397,229,229,229,229,0
20250318,134300,58841397,229,229,229,229,0
20250318,134200,58841397,229,229,229,229,0
20250318,134100,58841397,229,229,229,229,0
20250318,134000,58841397,229,229,229,229,0
20250318,133900,58841397,229,229,229,229,0
20250318,133800,58841397,229,229,229,229,0
20250318,133700,58841397,229,229,229,229,726
20250318,133600,58675143,229,229,229,229,350
20250318,133500,58594993,229,229,229,229,0
20250318,133400,58594993,229,229,229,229,0
20250318,133300,58594993,229,229,229,229,0
20250318,133200,58594993,229,229,229,229,0
20250318,133100,58594993,229,229,229,229,0
20250318,133000,58594993,229,229,229,229,0
20250318,132900,58594993,229,229,229,229,0
20250318,132800,58594993,229,229,229,229,0
20250318,132700,58594993,229,229,229,229,0
20250318,132600,58594993,229,229,229,229,0
20250318,132500,58594993,229,229,229,229,0
20250318,132400,58594993,229,230,230,229,1239
20250318,132300,58310024,230,230,230,230,0
20250318,132200,58310024,230,230,230,230,0
20250318,132100,58310024,230,230,230,230,0
20250318,132000,58310024,230,230,230,230,2
20250318,131900,58309564,230,230,230,230,0
20250318,131800,58309564,230,229,230,229,110
20250318,131700,58284364,230,230,230,230,0
20250318,131600,58284364,230,230,230,230,3
20250318,131500,58283674,229,229,229,229,0
20250318,131400,58283674,229,229,229,229,3
20250318,131300,58282987,229,229,229,229,0
20250318,131200,58282987,229,229,229,229,0
20250318,131100,58282987,229,229,229,229,0
20250318,131000,58282987,229,229,229,229,0
20250318,130900,58282987,229,229,229,229,0
20250318,130800,58282987,229,229,229,229,0
20250318,130700,58282987,229,229,229,229,0
20250318,130600,58282987,229,229,229,229,0
20250318,130500,58282987,229,229,229,229,0
20250318,130400,58282987,229,229,229,229,0
20250318,130300,58282987,229,229,229,229,0
20250318,130200,58282987,229,229,229,229,0
20250318,130100,58282987,229,229,229,229,0
20250318,130000,58282987,229,229,229,229,0
20250318,125900,58282987,229,229,229,229,0
20250318,125800,58282987,229,229,229,229,0
20250318,125700,58282987,229,229,229,229,0
20250318,125600,58282987,229,229,229,229,2
20250318,125500,58282529,230,230,230,230,0
20250318,125400,58282529,230,230,230,230,0
20250318,125300,58282529,230,230,230,230,1
20250318,125200,58282299,230,230,230,230,0
20250318,125100,58282299,230,230,230,230,0
20250318,125000,58282299,230,230,230,230,0
20250318,124900,58282299,230,230,230,230,0
20250318,124800,58282299,230,230,230,230,0
20250318,124700,58282299,230,230,230,230,0
20250318,124600,58282299,230,230,230,230,0
20250318,124500,58282299,230,230,230,230,9
20250318,124400,58280229,230,230,230,230,1
20250318,124300,58279999,229,229,229,229,0
20250318,124200,58279999,229,229,229,229,0
20250318,124100,58279999,229,229,229,229,114
20250318,124000,58253893,230,230,230,230,0
20250318,123900,58253893,230,230,230,230,0
20250318,123800,58253893,230,230,230,230,0
20250318,123700,58253893,230,230,230,230,602
20250318,123600,58115433,229,229,229,229,0
20250318,123500,58115433,229,229,229,229,0
20250318,123400,58115433,229,229,229,229,0
20250318,123300,58115433,229,229,229,229,0
20250318,123200,58115433,229,229,230,229,5779
20250318,123100,56791009,229,229,229,229,100
20250318,123000,56768109,228,228,228,228,0
20250318,122900,56768109,228,228,228,228,0
20250318,122800,56768109,228,228,228,228,0
20250318,122700,56768109,228,228,228,228,19
20250318,122600,56763777,228,228,228,228,0
20250318,122500,56763777,228,228,228,228,0
20250318,122400,56763777,228,228,228,228,0
20250318,122300,56763777,228,228,228,228,794
20250318,122200,56582745,228,228,228,228,5
20250318,122100,56581605,228,228,228,228,1201
20250318,122000,56307777,228,228,228,228,0
20250318,121900,56307777,228,228,228,228,0
20250318,121800,56307777,228,228,228,228,0
20250318,121700,56307777,228,228,228,228,0
20250318,121600,56307777,228,228,228,228,100
20250318,121500,56284977,229,229,229,229,0
20250318,121400,56284977,229,229,229,229,0
20250318,121300,56284977,229,229,229,229,0
20250318,121200,56284977,229,229,229,229,0
20250318,121100,56284977,229,229,229,229,74
20250318,121000,56268031,229,229,229,229,27
20250318,120900,56261848,228,228,228,228,300
20250318,120800,56193448,229,229,229,229,0
20250318,120700,56193448,229,229,229,229,0
20250318,120600,56193448,229,229,229,229,0
20250318,120500,56193448,229,228,229,228,1010
20250318,120400,55963158,229,229,229,229,0
20250318,120300,55963158,229,229,229,229,300
20250318,120200,55894458,229,229,229,229,1
20250318,120100,55894229,228,228,228,228,452
20250318,120000,55791173,228,228,228,228,1000
20250318,115900,55563173,228,228,228,228,7529
20250318,115800,53846561,228,228,228,228,3610
20250318,115700,53023481,229,229,229,229,0
20250318,115600,53023481,229,229,229,229,2529
20250318,115500,52444340,229,229,229,229,714
20250318,115400,52280834,229,229,229,229,0
20250318,115300,52280834,229,229,229,229,286
20250318,115200,52215340,229,229,229,229,0
20250318,115100,52215340,229,229,229,229,0
20250318,115000,52215340,229,229,229,229,0
20250318,114900,52215340,229,229,229,229,0
20250318,114800,52215340,229,229,229,229,845
20250318,114700,52021835,229,229,229,229,0
20250318,114600,52021835,229,229,229,229,300
20250318,114500,51953135,229,229,229,229,700
20250318,114400,51792835,230,230,230,230,0
20250318,114300,51792835,230,229,230,229,2084
20250318,114200,51315515,229,229,229,229,0
20250318,114100,51315515,229,229,229,229,142
20250318,114000,51282997,230,230,230,230,0
20250318,113900,51282997,230,230,230,230,0
20250318,113800,51282997,230,230,230,230,7
20250318,113700,51281387,230,230,230,230,0
20250318,113600,51281387,230,230,230,230,0
20250318,113500,51281387,230,230,230,230,0
20250318,113400,51281387,230,230,230,230,0
20250318,113300,51281387,230,230,230,230,0
20250318,113200,51281387,230,230,230,230,0
20250318,113100,51281387,230,230,230,230,0
20250318,113000,51281387,230,230,230,230,0
20250318,112900,51281387,230,230,230,230,10
20250318,112800,51279087,230,230,230,230,0
20250318,112700,51279087,230,230,230,230,1104
20250318,112600,51025167,229,229,229,229,0
20250318,112500,51025167,229,229,229,229,0
20250318,112400,51025167,229,229,229,229,0
20250318,112300,51025167,229,229,229,229,0
20250318,112200,51025167,229,229,229,229,0
20250318,112100,51025167,229,229,229,229,1
20250318,112000,51024938,229,229,229,229,0
20250318,111900,51024938,229,229,229,229,0
20250318,111800,51024938,229,229,229,229,0
20250318,111700,51024938,229,229,229,229,0
20250318,111600,51024938,229,229,229,229,0
20250318,111500,51024938,229,229,229,229,800
20250318,111400,50841738,228,228,228,228,0
20250318,111300,50841738,228,228,228,228,0
20250318,111200,50841738,228,228,228,228,0
20250318,111100,50841738,228,228,228,228,0
20250318,111000,50841738,228,228,228,228,0
20250318,110900,50841738,228,228,228,228,0
20250318,110800,50841738,228,228,228,228,0
20250318,110700,50841738,228,228,228,228,0
20250318,110600,50841738,228,228,228,228,0
20250318,110500,50841738,228,228,228,228,0
20250318,110400,50841738,228,228,228,228,0
20250318,110300,50841738,228,228,228,228,0
20250318,110200,50841738,228,228,228,228,0
20250318,110100,50841738,228,228,228,228,1
20250318,110000,50841510,229,229,229,229,0
20250318,105900,50841510,229,229,229,229,0
20250318,105800,50841510,229,229,229,229,0
20250318,105700,50841510,229,229,229,229,0
20250318,105600,50841510,229,229,229,229,2731
20250318,105500,50216111,229,229,229,229,0
20250318,105400,50216111,229,229,229,229,350
20250318,105300,50135961,228,228,228,228,0
20250318,105200,50135961,228,228,228,228,0
20250318,105100,50135961,228,228,228,228,0
20250318,105000,50135961,228,228,228,228,8977
20250318,104900,48089205,228,228,228,228,0
20250318,104800,48089205,228,228,228,228,0
20250318,104700,48089205,228,228,228,228,0
20250318,104600,48089205,228,228,228,228,0
20250318,104500,48089205,228,228,228,228,3000
20250318,104400,47405205,228,228,228,228,2039
20250318,104300,46940313,228,228,228,228,5
20250318,104200,46939173,230,230,230,230,0
20250318,104100,46939173,230,230,230,230,0
20250318,104000,46939173,230,230,230,230,0
20250318,103900,46939173,230,230,230,230,0
20250318,103800,46939173,230,228,230,228,3
20250318,103700,46938485,228,229,229,228,6030
20250318,103600,45562615,229,230,230,229,2716
20250318,103500,44940638,230,230,230,230,0
20250318,103400,44940638,230,230,230,230,0
20250318,103300,44940638,230,230,230,230,3344
20250318,103200,44171518,230,230,230,230,0
20250318,103100,44171518,230,230,230,230,345
20250318,103000,44092168,230,230,230,230,0
20250318,102900,44092168,230,230,230,230,0
20250318,102800,44092168,230,230,230,230,21
20250318,102700,44087338,230,230,230,230,0
20250318,102600,44087338,230,230,230,230,0
20250318,102500,44087338,230,230,230,230,0
20250318,102400,44087338,230,230,230,230,0
20250318,102300,44087338,230,230,230,230,0
20250318,102200,44087338,230,230,230,230,291
20250318,102100,44020408,230,230,230,230,487
20250318,102000,43908398,230,230,230,230,513
20250318,101900,43790408,230,230,230,230,1
20250318,101800,43790178,230,230,230,230,1
20250318,101700,43789948,230,230,230,230,0
20250318,101600,43789948,230,230,230,230,0
20250318,101500,43789948,230,230,230,230,0
20250318,101400,43789948,230,230,230,230,28
20250318,101300,43783508,230,230,230,230,10
20250318,101200,43781208,231,231,231,231,2
20250318,101100,43780746,231,231,231,231,0
20250318,101000,43780746,231,231,231,231,510
20250318,100900,43662936,229,229,229,229,0
20250318,100800,43662936,229,229,229,229,0
20250318,100700,43662936,229,229,229,229,6222
20250318,100600,42238098,229,229,229,229,0
20250318,100500,42238098,229,229,229,229,0
20250318,100400,42238098,229,229,229,229,0
20250318,100300,42238098,229,228,229,228,6640
20250318,100200,40722538,229,229,229,229,5194
20250318,100100,39533112,231,231,231,231,0
20250318,100000,39533112,231,231,231,231,0
20250318,095900,39533112,231,231,231,231,0
20250318,095800,39533112,231,231,231,231,0
20250318,095700,39533112,231,231,231,231,0
20250318,095600,39533112,231,231,231,231,0
20250318,095500,39533112,231,231,231,231,0
20250318,095400,39533112,231,231,231,231,2
20250318,095300,39532650,231,231,231,231,0
20250318,095200,39532650,231,231,231,231,1
20250318,095100,39532419,229,230,230,229,6005
20250318,095000,38157273,229,230,230,229,4458
20250318,094900,37133927,230,231,232,230,270
20250318,094800,37071656,232,232,232,232,0
20250318,094700,37071656,232,232,232,232,10
20250318,094600,37069336,232,232,232,232,1
20250318,094500,37069104,232,232,232,232,1026
20250318,094400,36831072,232,231,232,231,3
20250318,094300,36830378,232,232,232,232,1
20250318,094200,36830146,232,232,232,232,1
20250318,094100,36829914,231,231,231,231,821
20250318,094000,36640263,232,231,232,231,11
20250318,093900,36637721,231,231,231,231,1672
20250318,093800,36251489,232,232,232,232,1010
20250318,093700,36017169,232,232,232,232,251
20250318,093600,35958937,231,231,231,231,6391
20250318,093500,34482616,231,231,231,230,395
20250318,093400,34391373,230,230,230,230,1300
20250318,093300,34092373,232,232,232,232,1
20250318,093200,34092141,231,231,231,231,2699
20250318,093100,33468672,231,231,231,231,1
20250318,093000,33468441,230,230,230,230,3174
20250318,092900,32738421,230,230,230,230,1
20250318,092800,32738191,229,229,229,229,0
20250318,092700,32738191,229,229,229,229,2570
20250318,092600,32149661,229,229,229,229,0
20250318,092500,32149661,229,229,229,229,225
20250318,092400,32098136,229,229,229,229,0
20250318,092300,32098136,229,229,229,229,1
20250318,092200,32097907,229,228,229,228,1323
20250318,092100,31796262,228,228,228,228,0
20250318,092000,31796262,228,228,228,228,0
20250318,091900,31796262,228,228,228,228,256
20250318,091800,31737894,227,228,228,227,30346
20250318,091700,24848967,228,229,229,228,22500
20250318,091600,19718467,229,229,229,229,4078
20250318,091500,18784605,229,229,229,229,3033
20250318,091400,18090048,229,229,229,229,0
20250318,091300,18090048,229,229,229,229,29222
20250318,091200,11398210,230,230,230,230,2849
20250318,091100,10742940,230,230,230,230,3963
20250318,091000,9831450,230,230,230,230,1969
20250318,090900,9378580,231,231,231,231,0
20250318,090800,9378580,231,231,231,231,0
20250318,090700,9378580,231,231,231,231,1
20250318,090600,9378349,231,232,232,231,2285
20250318,090500,8850230,232,232,232,232,1050
20250318,090400,8606630,232,232,232,232,0
20250318,090300,8606630,232,232,232,232,779
20250318,090200,8425902,232,232,232,232,0
20250318,090100,8425902,232,231,234,231,32468
20250318,090000,845196,228,228,228,228,3707
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 191300 69177064 233 233 233 233 10001
3 20250318 191200 69177064 233 233 233 233 0
4 20250318 191100 69177064 233 233 233 233 0
5 20250318 191000 69177064 233 233 233 233 0
6 20250318 190900 69177064 233 233 233 233 0
7 20250318 190800 69177064 233 233 233 233 0
8 20250318 190700 69177064 233 233 233 233 0
9 20250318 190600 69177064 233 233 233 233 0
10 20250318 190500 69177064 233 233 233 233 0
11 20250318 190400 69177064 233 233 233 233 0
12 20250318 190300 69177064 233 233 233 233 0
13 20250318 190200 69177064 233 233 233 233 0
14 20250318 190100 69177064 233 233 233 233 0
15 20250318 190000 69177064 233 233 233 233 0
16 20250318 185900 69177064 233 233 233 233 0
17 20250318 185800 69177064 233 233 233 233 0
18 20250318 185700 69177064 233 233 233 233 0
19 20250318 185600 69177064 233 233 233 233 0
20 20250318 185500 69177064 233 233 233 233 0
21 20250318 185400 69177064 233 233 233 233 0
22 20250318 185300 69177064 233 233 233 233 0
23 20250318 185200 69177064 233 233 233 233 0
24 20250318 185100 69177064 233 233 233 233 0
25 20250318 185000 69177064 233 233 233 233 0
26 20250318 184900 69177064 233 233 233 233 0
27 20250318 184800 69177064 233 233 233 233 0
28 20250318 184700 69177064 233 233 233 233 0
29 20250318 184600 69177064 233 233 233 233 0
30 20250318 184500 69177064 233 233 233 233 0
31 20250318 184400 69177064 233 233 233 233 0
32 20250318 184300 69177064 233 233 233 233 10001
33 20250318 184200 69177064 233 233 233 233 0
34 20250318 184100 69177064 233 233 233 233 0
35 20250318 184000 69177064 233 233 233 233 0
36 20250318 183900 69177064 233 233 233 233 0
37 20250318 183800 69177064 233 233 233 233 0
38 20250318 183700 69177064 233 233 233 233 0
39 20250318 183600 69177064 233 233 233 233 0
40 20250318 183500 69177064 233 233 233 233 0
41 20250318 183400 69177064 233 233 233 233 0
42 20250318 183300 69177064 233 233 233 233 0
43 20250318 183200 69177064 233 233 233 233 0
44 20250318 183100 69177064 233 233 233 233 0
45 20250318 183000 69177064 233 233 233 233 0
46 20250318 182900 69177064 233 233 233 233 0
47 20250318 182800 69177064 233 233 233 233 0
48 20250318 182700 69177064 233 233 233 233 0
49 20250318 182600 69177064 233 233 233 233 0
50 20250318 182500 69177064 233 233 233 233 0
51 20250318 182400 69177064 233 233 233 233 0
52 20250318 182300 69177064 233 233 233 233 0
53 20250318 182200 69177064 233 233 233 233 0
54 20250318 182100 69177064 233 233 233 233 0
55 20250318 182000 69177064 233 233 233 233 0
56 20250318 181900 69177064 233 233 233 233 0
57 20250318 181800 69177064 233 233 233 233 0
58 20250318 181700 69177064 233 233 233 233 0
59 20250318 181600 69177064 233 233 233 233 0
60 20250318 181500 69177064 233 233 233 233 0
61 20250318 181400 69177064 233 233 233 233 0
62 20250318 181300 69177064 233 233 233 233 10001
63 20250318 181200 69177064 233 233 233 233 0
64 20250318 181100 69177064 233 233 233 233 0
65 20250318 181000 69177064 233 233 233 233 0
66 20250318 180900 69177064 233 233 233 233 0
67 20250318 180800 69177064 233 233 233 233 0
68 20250318 180700 69177064 233 233 233 233 0
69 20250318 180600 69177064 233 233 233 233 0
70 20250318 180500 69177064 233 233 233 233 0
71 20250318 180400 69177064 233 233 233 233 0
72 20250318 180300 69177064 233 233 233 233 0
73 20250318 180200 69177064 233 233 233 233 0
74 20250318 180100 69177064 233 233 233 233 0
75 20250318 180000 69177064 233 233 233 233 0
76 20250318 175900 69177064 233 233 233 233 0
77 20250318 175800 69177064 233 233 233 233 0
78 20250318 175700 69177064 233 233 233 233 0
79 20250318 175600 69177064 233 233 233 233 0
80 20250318 175500 69177064 233 233 233 233 0
81 20250318 175400 69177064 233 233 233 233 0
82 20250318 175300 69177064 233 233 233 233 0
83 20250318 175200 69177064 233 233 233 233 0
84 20250318 175100 69177064 233 233 233 233 0
85 20250318 175000 69177064 233 233 233 233 0
86 20250318 174900 69177064 233 233 233 233 0
87 20250318 174800 69177064 233 233 233 233 0
88 20250318 174700 69177064 233 233 233 233 0
89 20250318 174600 69177064 233 233 233 233 0
90 20250318 174500 69177064 233 233 233 233 0
91 20250318 174400 69177064 233 233 233 233 0
92 20250318 174300 69177064 233 233 233 233 10001
93 20250318 174200 69177064 233 233 233 233 0
94 20250318 174100 69177064 233 233 233 233 0
95 20250318 174000 69177064 233 233 233 233 0
96 20250318 173900 69177064 233 233 233 233 0
97 20250318 173800 69177064 233 233 233 233 0
98 20250318 173700 69177064 233 233 233 233 0
99 20250318 173600 69177064 233 233 233 233 0
100 20250318 173500 69177064 233 233 233 233 0
101 20250318 173400 69177064 233 233 233 233 0
102 20250318 173300 69177064 233 233 233 233 0
103 20250318 173200 69177064 233 233 233 233 0
104 20250318 173100 69177064 233 233 233 233 0
105 20250318 173000 69177064 233 233 233 233 0
106 20250318 172900 69177064 233 233 233 233 0
107 20250318 172800 69177064 233 233 233 233 0
108 20250318 172700 69177064 233 233 233 233 0
109 20250318 172600 69177064 233 233 233 233 0
110 20250318 172500 69177064 233 233 233 233 0
111 20250318 172400 69177064 233 233 233 233 0
112 20250318 172300 69177064 233 233 233 233 0
113 20250318 172200 69177064 233 233 233 233 0
114 20250318 172100 69177064 233 233 233 233 0
115 20250318 172000 69177064 233 233 233 233 0
116 20250318 171900 69177064 233 233 233 233 0
117 20250318 171800 69177064 233 233 233 233 0
118 20250318 171700 69177064 233 233 233 233 0
119 20250318 171600 69177064 233 233 233 233 0
120 20250318 171500 69177064 233 233 233 233 0
121 20250318 171400 69177064 233 233 233 233 0
122 20250318 171300 69177064 233 233 233 233 10001
123 20250318 171200 69177064 233 233 233 233 0
124 20250318 171100 69177064 233 233 233 233 0
125 20250318 171000 69177064 233 233 233 233 0
126 20250318 170900 69177064 233 233 233 233 0
127 20250318 170800 69177064 233 233 233 233 0
128 20250318 170700 69177064 233 233 233 233 0
129 20250318 170600 69177064 233 233 233 233 0
130 20250318 170500 69177064 233 233 233 233 0
131 20250318 170400 69177064 233 233 233 233 0
132 20250318 170300 69177064 233 233 233 233 0
133 20250318 170200 69177064 233 233 233 233 0
134 20250318 170100 69177064 233 233 233 233 0
135 20250318 170000 69177064 233 233 233 233 0
136 20250318 165900 69177064 233 233 233 233 0
137 20250318 165800 69177064 233 233 233 233 0
138 20250318 165700 69177064 233 233 233 233 0
139 20250318 165600 69177064 233 233 233 233 0
140 20250318 165500 69177064 233 233 233 233 0
141 20250318 165400 69177064 233 233 233 233 0
142 20250318 165300 69177064 233 233 233 233 0
143 20250318 165200 69177064 233 233 233 233 0
144 20250318 165100 69177064 233 233 233 233 0
145 20250318 165000 69177064 233 233 233 233 0
146 20250318 164900 69177064 233 233 233 233 0
147 20250318 164800 69177064 233 233 233 233 0
148 20250318 164700 69177064 233 233 233 233 0
149 20250318 164600 69177064 233 233 233 233 0
150 20250318 164500 69177064 233 233 233 233 0
151 20250318 164400 69177064 233 233 233 233 0
152 20250318 164300 69177064 233 233 233 233 10001
153 20250318 164200 69177064 233 233 233 233 0
154 20250318 164100 69177064 233 233 233 233 0
155 20250318 164000 69177064 233 233 233 233 0
156 20250318 163900 69177064 233 233 233 233 0
157 20250318 163800 69177064 233 233 233 233 0
158 20250318 163700 69177064 233 233 233 233 0
159 20250318 163600 69177064 233 233 233 233 0
160 20250318 163500 69177064 233 233 233 233 0
161 20250318 163400 69177064 233 233 233 233 0
162 20250318 163300 69177064 233 233 233 233 0
163 20250318 163200 69177064 233 233 233 233 0
164 20250318 163100 69177064 233 233 233 233 0
165 20250318 163000 69177064 233 233 233 233 0
166 20250318 162900 69177064 233 233 233 233 0
167 20250318 162800 69177064 233 233 233 233 0
168 20250318 162700 69177064 233 233 233 233 0
169 20250318 162600 69177064 233 233 233 233 0
170 20250318 162500 69177064 233 233 233 233 0
171 20250318 162400 69177064 233 233 233 233 0
172 20250318 162300 69177064 233 233 233 233 0
173 20250318 162200 69177064 233 233 233 233 0
174 20250318 162100 69177064 233 233 233 233 0
175 20250318 162000 69177064 233 233 233 233 0
176 20250318 161900 69177064 233 233 233 233 0
177 20250318 161800 69177064 233 233 233 233 0
178 20250318 161700 69177064 233 233 233 233 0
179 20250318 161600 69177064 233 233 233 233 0
180 20250318 161500 69177064 233 233 233 233 0
181 20250318 161400 69177064 233 233 233 233 0
182 20250318 161300 69177064 233 233 233 233 10001
183 20250318 161200 69177064 233 233 233 233 0
184 20250318 161100 69177064 233 233 233 233 0
185 20250318 161000 69177064 233 233 233 233 0
186 20250318 160900 69177064 233 233 233 233 0
187 20250318 160800 69177064 233 233 233 233 0
188 20250318 160700 69177064 233 233 233 233 0
189 20250318 160600 69177064 233 233 233 233 0
190 20250318 160500 69177064 233 233 233 233 0
191 20250318 160400 69177064 233 233 233 233 0
192 20250318 160300 69177064 233 233 233 233 0
193 20250318 160200 69177064 233 233 233 233 0
194 20250318 160100 69177064 233 233 233 233 0
195 20250318 160000 69177064 233 233 233 233 0
196 20250318 155900 69177064 233 233 233 233 0
197 20250318 155800 69177064 233 233 233 233 0
198 20250318 155700 69177064 233 233 233 233 0
199 20250318 155600 69177064 233 233 233 233 0
200 20250318 155500 69177064 233 233 233 233 0
201 20250318 155400 69177064 233 233 233 233 0
202 20250318 155300 69177064 233 233 233 233 0
203 20250318 155200 69177064 233 233 233 233 0
204 20250318 155100 69177064 233 233 233 233 0
205 20250318 155000 69177064 233 233 233 233 0
206 20250318 154900 69177064 233 233 233 233 0
207 20250318 154800 69177064 233 233 233 233 0
208 20250318 154700 69177064 233 233 233 233 0
209 20250318 154600 69177064 233 233 233 233 0
210 20250318 154500 69177064 233 233 233 233 0
211 20250318 154400 69177064 233 233 233 233 0
212 20250318 154300 69177064 233 233 233 233 10001
213 20250318 154200 69177064 233 233 233 233 0
214 20250318 154100 69177064 233 233 233 233 0
215 20250318 154000 69177064 233 233 233 233 0
216 20250318 153900 69177064 233 233 233 233 0
217 20250318 153800 69177064 233 233 233 233 0
218 20250318 153700 69177064 233 233 233 233 0
219 20250318 153600 69177064 233 233 233 233 0
220 20250318 153500 69177064 233 233 233 233 0
221 20250318 153400 69177064 233 233 233 233 0
222 20250318 153300 69177064 233 233 233 233 0
223 20250318 153200 69177064 233 233 233 233 0
224 20250318 153100 69177064 233 233 233 233 0
225 20250318 153000 69177064 233 233 233 233 10001
226 20250318 152900 66846831 231 231 231 231 0
227 20250318 152800 66846831 231 231 231 231 0
228 20250318 152700 66846831 231 231 231 231 0
229 20250318 152600 66846831 231 231 231 231 0
230 20250318 152500 66846831 231 231 231 231 0
231 20250318 152400 66846831 231 231 231 231 0
232 20250318 152300 66846831 231 231 231 231 0
233 20250318 152200 66846831 231 231 231 231 0
234 20250318 152100 66846831 231 231 231 231 0
235 20250318 152000 66846831 231 231 231 231 0
236 20250318 151900 66846831 231 231 231 231 0
237 20250318 151800 66846831 231 231 231 231 20
238 20250318 151700 66842211 231 231 231 231 0
239 20250318 151600 66842211 231 230 231 230 3501
240 20250318 151500 66034084 231 231 231 231 0
241 20250318 151400 66034084 231 231 231 231 0
242 20250318 151300 66034084 231 231 231 231 0
243 20250318 151200 66034084 231 231 231 231 1491
244 20250318 151100 65689663 230 230 230 230 0
245 20250318 151000 65689663 230 230 230 230 5
246 20250318 150900 65688513 230 230 230 230 0
247 20250318 150800 65688513 230 230 230 230 78
248 20250318 150700 65670573 230 230 230 230 0
249 20250318 150600 65670573 230 230 230 230 0
250 20250318 150500 65670573 230 230 230 230 0
251 20250318 150400 65670573 230 230 230 230 0
252 20250318 150300 65670573 230 231 231 230 495
253 20250318 150200 65556693 230 230 230 230 0
254 20250318 150100 65556693 230 230 230 230 0
255 20250318 150000 65556693 230 230 230 230 0
256 20250318 145900 65556693 230 230 230 230 5
257 20250318 145800 65555543 230 230 230 230 8
258 20250318 145700 65553703 230 230 230 230 2290
259 20250318 145600 65027003 231 231 231 231 0
260 20250318 145500 65027003 231 231 231 231 0
261 20250318 145400 65027003 231 231 231 231 1007
262 20250318 145300 64794386 232 232 232 232 0
263 20250318 145200 64794386 232 232 232 232 0
264 20250318 145100 64794386 232 232 232 232 0
265 20250318 145000 64794386 232 232 232 232 2287
266 20250318 144900 64263802 232 232 232 232 1693
267 20250318 144800 63871026 233 233 233 233 0
268 20250318 144700 63871026 233 233 233 233 0
269 20250318 144600 63871026 233 233 233 233 0
270 20250318 144500 63871026 233 233 233 233 0
271 20250318 144400 63871026 233 233 233 233 1601
272 20250318 144300 63497993 233 233 233 233 0
273 20250318 144200 63497993 233 232 233 232 5388
274 20250318 144100 62247679 231 231 231 231 0
275 20250318 144000 62247679 231 231 231 231 0
276 20250318 143900 62247679 231 231 231 231 0
277 20250318 143800 62247679 231 231 231 231 0
278 20250318 143700 62247679 231 231 231 231 0
279 20250318 143600 62247679 231 231 231 231 0
280 20250318 143500 62247679 231 231 231 231 0
281 20250318 143400 62247679 231 231 231 231 0
282 20250318 143300 62247679 231 231 231 231 1
283 20250318 143200 62247448 231 231 231 231 10
284 20250318 143100 62245138 232 231 232 231 4329
285 20250318 143000 61242078 230 230 230 230 71
286 20250318 142900 61225748 231 231 231 231 2
287 20250318 142800 61225286 231 231 231 231 0
288 20250318 142700 61225286 231 231 231 231 0
289 20250318 142600 61225286 231 231 231 231 0
290 20250318 142500 61225286 231 231 231 231 0
291 20250318 142400 61225286 231 231 231 231 162
292 20250318 142300 61187864 230 230 230 230 0
293 20250318 142200 61187864 230 230 230 230 0
294 20250318 142100 61187864 230 230 230 230 0
295 20250318 142000 61187864 230 230 230 230 447
296 20250318 141900 61085054 230 230 230 230 0
297 20250318 141800 61085054 230 230 230 230 0
298 20250318 141700 61085054 230 230 230 230 0
299 20250318 141600 61085054 230 230 230 230 0
300 20250318 141500 61085054 230 230 230 230 400
301 20250318 141400 60993054 231 231 231 231 2
302 20250318 141300 60992592 231 231 231 231 1
303 20250318 141200 60992361 231 231 231 231 173
304 20250318 141100 60952398 230 230 230 230 0
305 20250318 141000 60952398 230 230 230 230 500
306 20250318 140900 60837398 230 230 230 230 0
307 20250318 140800 60837398 230 230 230 230 0
308 20250318 140700 60837398 230 230 230 230 0
309 20250318 140600 60837398 230 230 230 230 1101
310 20250318 140500 60584168 230 229 230 228 3812
311 20250318 140400 59711402 230 230 230 230 1
312 20250318 140300 59711172 230 230 230 230 0
313 20250318 140200 59711172 230 230 230 230 73
314 20250318 140100 59694382 231 231 231 231 0
315 20250318 140000 59694382 231 231 231 231 0
316 20250318 135900 59694382 231 231 231 231 0
317 20250318 135800 59694382 231 231 231 231 0
318 20250318 135700 59694382 231 231 232 231 3692
319 20250318 135600 58841397 229 229 229 229 0
320 20250318 135500 58841397 229 229 229 229 0
321 20250318 135400 58841397 229 229 229 229 0
322 20250318 135300 58841397 229 229 229 229 0
323 20250318 135200 58841397 229 229 229 229 0
324 20250318 135100 58841397 229 229 229 229 0
325 20250318 135000 58841397 229 229 229 229 0
326 20250318 134900 58841397 229 229 229 229 0
327 20250318 134800 58841397 229 229 229 229 0
328 20250318 134700 58841397 229 229 229 229 0
329 20250318 134600 58841397 229 229 229 229 0
330 20250318 134500 58841397 229 229 229 229 0
331 20250318 134400 58841397 229 229 229 229 0
332 20250318 134300 58841397 229 229 229 229 0
333 20250318 134200 58841397 229 229 229 229 0
334 20250318 134100 58841397 229 229 229 229 0
335 20250318 134000 58841397 229 229 229 229 0
336 20250318 133900 58841397 229 229 229 229 0
337 20250318 133800 58841397 229 229 229 229 0
338 20250318 133700 58841397 229 229 229 229 726
339 20250318 133600 58675143 229 229 229 229 350
340 20250318 133500 58594993 229 229 229 229 0
341 20250318 133400 58594993 229 229 229 229 0
342 20250318 133300 58594993 229 229 229 229 0
343 20250318 133200 58594993 229 229 229 229 0
344 20250318 133100 58594993 229 229 229 229 0
345 20250318 133000 58594993 229 229 229 229 0
346 20250318 132900 58594993 229 229 229 229 0
347 20250318 132800 58594993 229 229 229 229 0
348 20250318 132700 58594993 229 229 229 229 0
349 20250318 132600 58594993 229 229 229 229 0
350 20250318 132500 58594993 229 229 229 229 0
351 20250318 132400 58594993 229 230 230 229 1239
352 20250318 132300 58310024 230 230 230 230 0
353 20250318 132200 58310024 230 230 230 230 0
354 20250318 132100 58310024 230 230 230 230 0
355 20250318 132000 58310024 230 230 230 230 2
356 20250318 131900 58309564 230 230 230 230 0
357 20250318 131800 58309564 230 229 230 229 110
358 20250318 131700 58284364 230 230 230 230 0
359 20250318 131600 58284364 230 230 230 230 3
360 20250318 131500 58283674 229 229 229 229 0
361 20250318 131400 58283674 229 229 229 229 3
362 20250318 131300 58282987 229 229 229 229 0
363 20250318 131200 58282987 229 229 229 229 0
364 20250318 131100 58282987 229 229 229 229 0
365 20250318 131000 58282987 229 229 229 229 0
366 20250318 130900 58282987 229 229 229 229 0
367 20250318 130800 58282987 229 229 229 229 0
368 20250318 130700 58282987 229 229 229 229 0
369 20250318 130600 58282987 229 229 229 229 0
370 20250318 130500 58282987 229 229 229 229 0
371 20250318 130400 58282987 229 229 229 229 0
372 20250318 130300 58282987 229 229 229 229 0
373 20250318 130200 58282987 229 229 229 229 0
374 20250318 130100 58282987 229 229 229 229 0
375 20250318 130000 58282987 229 229 229 229 0
376 20250318 125900 58282987 229 229 229 229 0
377 20250318 125800 58282987 229 229 229 229 0
378 20250318 125700 58282987 229 229 229 229 0
379 20250318 125600 58282987 229 229 229 229 2
380 20250318 125500 58282529 230 230 230 230 0
381 20250318 125400 58282529 230 230 230 230 0
382 20250318 125300 58282529 230 230 230 230 1
383 20250318 125200 58282299 230 230 230 230 0
384 20250318 125100 58282299 230 230 230 230 0
385 20250318 125000 58282299 230 230 230 230 0
386 20250318 124900 58282299 230 230 230 230 0
387 20250318 124800 58282299 230 230 230 230 0
388 20250318 124700 58282299 230 230 230 230 0
389 20250318 124600 58282299 230 230 230 230 0
390 20250318 124500 58282299 230 230 230 230 9
391 20250318 124400 58280229 230 230 230 230 1
392 20250318 124300 58279999 229 229 229 229 0
393 20250318 124200 58279999 229 229 229 229 0
394 20250318 124100 58279999 229 229 229 229 114
395 20250318 124000 58253893 230 230 230 230 0
396 20250318 123900 58253893 230 230 230 230 0
397 20250318 123800 58253893 230 230 230 230 0
398 20250318 123700 58253893 230 230 230 230 602
399 20250318 123600 58115433 229 229 229 229 0
400 20250318 123500 58115433 229 229 229 229 0
401 20250318 123400 58115433 229 229 229 229 0
402 20250318 123300 58115433 229 229 229 229 0
403 20250318 123200 58115433 229 229 230 229 5779
404 20250318 123100 56791009 229 229 229 229 100
405 20250318 123000 56768109 228 228 228 228 0
406 20250318 122900 56768109 228 228 228 228 0
407 20250318 122800 56768109 228 228 228 228 0
408 20250318 122700 56768109 228 228 228 228 19
409 20250318 122600 56763777 228 228 228 228 0
410 20250318 122500 56763777 228 228 228 228 0
411 20250318 122400 56763777 228 228 228 228 0
412 20250318 122300 56763777 228 228 228 228 794
413 20250318 122200 56582745 228 228 228 228 5
414 20250318 122100 56581605 228 228 228 228 1201
415 20250318 122000 56307777 228 228 228 228 0
416 20250318 121900 56307777 228 228 228 228 0
417 20250318 121800 56307777 228 228 228 228 0
418 20250318 121700 56307777 228 228 228 228 0
419 20250318 121600 56307777 228 228 228 228 100
420 20250318 121500 56284977 229 229 229 229 0
421 20250318 121400 56284977 229 229 229 229 0
422 20250318 121300 56284977 229 229 229 229 0
423 20250318 121200 56284977 229 229 229 229 0
424 20250318 121100 56284977 229 229 229 229 74
425 20250318 121000 56268031 229 229 229 229 27
426 20250318 120900 56261848 228 228 228 228 300
427 20250318 120800 56193448 229 229 229 229 0
428 20250318 120700 56193448 229 229 229 229 0
429 20250318 120600 56193448 229 229 229 229 0
430 20250318 120500 56193448 229 228 229 228 1010
431 20250318 120400 55963158 229 229 229 229 0
432 20250318 120300 55963158 229 229 229 229 300
433 20250318 120200 55894458 229 229 229 229 1
434 20250318 120100 55894229 228 228 228 228 452
435 20250318 120000 55791173 228 228 228 228 1000
436 20250318 115900 55563173 228 228 228 228 7529
437 20250318 115800 53846561 228 228 228 228 3610
438 20250318 115700 53023481 229 229 229 229 0
439 20250318 115600 53023481 229 229 229 229 2529
440 20250318 115500 52444340 229 229 229 229 714
441 20250318 115400 52280834 229 229 229 229 0
442 20250318 115300 52280834 229 229 229 229 286
443 20250318 115200 52215340 229 229 229 229 0
444 20250318 115100 52215340 229 229 229 229 0
445 20250318 115000 52215340 229 229 229 229 0
446 20250318 114900 52215340 229 229 229 229 0
447 20250318 114800 52215340 229 229 229 229 845
448 20250318 114700 52021835 229 229 229 229 0
449 20250318 114600 52021835 229 229 229 229 300
450 20250318 114500 51953135 229 229 229 229 700
451 20250318 114400 51792835 230 230 230 230 0
452 20250318 114300 51792835 230 229 230 229 2084
453 20250318 114200 51315515 229 229 229 229 0
454 20250318 114100 51315515 229 229 229 229 142
455 20250318 114000 51282997 230 230 230 230 0
456 20250318 113900 51282997 230 230 230 230 0
457 20250318 113800 51282997 230 230 230 230 7
458 20250318 113700 51281387 230 230 230 230 0
459 20250318 113600 51281387 230 230 230 230 0
460 20250318 113500 51281387 230 230 230 230 0
461 20250318 113400 51281387 230 230 230 230 0
462 20250318 113300 51281387 230 230 230 230 0
463 20250318 113200 51281387 230 230 230 230 0
464 20250318 113100 51281387 230 230 230 230 0
465 20250318 113000 51281387 230 230 230 230 0
466 20250318 112900 51281387 230 230 230 230 10
467 20250318 112800 51279087 230 230 230 230 0
468 20250318 112700 51279087 230 230 230 230 1104
469 20250318 112600 51025167 229 229 229 229 0
470 20250318 112500 51025167 229 229 229 229 0
471 20250318 112400 51025167 229 229 229 229 0
472 20250318 112300 51025167 229 229 229 229 0
473 20250318 112200 51025167 229 229 229 229 0
474 20250318 112100 51025167 229 229 229 229 1
475 20250318 112000 51024938 229 229 229 229 0
476 20250318 111900 51024938 229 229 229 229 0
477 20250318 111800 51024938 229 229 229 229 0
478 20250318 111700 51024938 229 229 229 229 0
479 20250318 111600 51024938 229 229 229 229 0
480 20250318 111500 51024938 229 229 229 229 800
481 20250318 111400 50841738 228 228 228 228 0
482 20250318 111300 50841738 228 228 228 228 0
483 20250318 111200 50841738 228 228 228 228 0
484 20250318 111100 50841738 228 228 228 228 0
485 20250318 111000 50841738 228 228 228 228 0
486 20250318 110900 50841738 228 228 228 228 0
487 20250318 110800 50841738 228 228 228 228 0
488 20250318 110700 50841738 228 228 228 228 0
489 20250318 110600 50841738 228 228 228 228 0
490 20250318 110500 50841738 228 228 228 228 0
491 20250318 110400 50841738 228 228 228 228 0
492 20250318 110300 50841738 228 228 228 228 0
493 20250318 110200 50841738 228 228 228 228 0
494 20250318 110100 50841738 228 228 228 228 1
495 20250318 110000 50841510 229 229 229 229 0
496 20250318 105900 50841510 229 229 229 229 0
497 20250318 105800 50841510 229 229 229 229 0
498 20250318 105700 50841510 229 229 229 229 0
499 20250318 105600 50841510 229 229 229 229 2731
500 20250318 105500 50216111 229 229 229 229 0
501 20250318 105400 50216111 229 229 229 229 350
502 20250318 105300 50135961 228 228 228 228 0
503 20250318 105200 50135961 228 228 228 228 0
504 20250318 105100 50135961 228 228 228 228 0
505 20250318 105000 50135961 228 228 228 228 8977
506 20250318 104900 48089205 228 228 228 228 0
507 20250318 104800 48089205 228 228 228 228 0
508 20250318 104700 48089205 228 228 228 228 0
509 20250318 104600 48089205 228 228 228 228 0
510 20250318 104500 48089205 228 228 228 228 3000
511 20250318 104400 47405205 228 228 228 228 2039
512 20250318 104300 46940313 228 228 228 228 5
513 20250318 104200 46939173 230 230 230 230 0
514 20250318 104100 46939173 230 230 230 230 0
515 20250318 104000 46939173 230 230 230 230 0
516 20250318 103900 46939173 230 230 230 230 0
517 20250318 103800 46939173 230 228 230 228 3
518 20250318 103700 46938485 228 229 229 228 6030
519 20250318 103600 45562615 229 230 230 229 2716
520 20250318 103500 44940638 230 230 230 230 0
521 20250318 103400 44940638 230 230 230 230 0
522 20250318 103300 44940638 230 230 230 230 3344
523 20250318 103200 44171518 230 230 230 230 0
524 20250318 103100 44171518 230 230 230 230 345
525 20250318 103000 44092168 230 230 230 230 0
526 20250318 102900 44092168 230 230 230 230 0
527 20250318 102800 44092168 230 230 230 230 21
528 20250318 102700 44087338 230 230 230 230 0
529 20250318 102600 44087338 230 230 230 230 0
530 20250318 102500 44087338 230 230 230 230 0
531 20250318 102400 44087338 230 230 230 230 0
532 20250318 102300 44087338 230 230 230 230 0
533 20250318 102200 44087338 230 230 230 230 291
534 20250318 102100 44020408 230 230 230 230 487
535 20250318 102000 43908398 230 230 230 230 513
536 20250318 101900 43790408 230 230 230 230 1
537 20250318 101800 43790178 230 230 230 230 1
538 20250318 101700 43789948 230 230 230 230 0
539 20250318 101600 43789948 230 230 230 230 0
540 20250318 101500 43789948 230 230 230 230 0
541 20250318 101400 43789948 230 230 230 230 28
542 20250318 101300 43783508 230 230 230 230 10
543 20250318 101200 43781208 231 231 231 231 2
544 20250318 101100 43780746 231 231 231 231 0
545 20250318 101000 43780746 231 231 231 231 510
546 20250318 100900 43662936 229 229 229 229 0
547 20250318 100800 43662936 229 229 229 229 0
548 20250318 100700 43662936 229 229 229 229 6222
549 20250318 100600 42238098 229 229 229 229 0
550 20250318 100500 42238098 229 229 229 229 0
551 20250318 100400 42238098 229 229 229 229 0
552 20250318 100300 42238098 229 228 229 228 6640
553 20250318 100200 40722538 229 229 229 229 5194
554 20250318 100100 39533112 231 231 231 231 0
555 20250318 100000 39533112 231 231 231 231 0
556 20250318 095900 39533112 231 231 231 231 0
557 20250318 095800 39533112 231 231 231 231 0
558 20250318 095700 39533112 231 231 231 231 0
559 20250318 095600 39533112 231 231 231 231 0
560 20250318 095500 39533112 231 231 231 231 0
561 20250318 095400 39533112 231 231 231 231 2
562 20250318 095300 39532650 231 231 231 231 0
563 20250318 095200 39532650 231 231 231 231 1
564 20250318 095100 39532419 229 230 230 229 6005
565 20250318 095000 38157273 229 230 230 229 4458
566 20250318 094900 37133927 230 231 232 230 270
567 20250318 094800 37071656 232 232 232 232 0
568 20250318 094700 37071656 232 232 232 232 10
569 20250318 094600 37069336 232 232 232 232 1
570 20250318 094500 37069104 232 232 232 232 1026
571 20250318 094400 36831072 232 231 232 231 3
572 20250318 094300 36830378 232 232 232 232 1
573 20250318 094200 36830146 232 232 232 232 1
574 20250318 094100 36829914 231 231 231 231 821
575 20250318 094000 36640263 232 231 232 231 11
576 20250318 093900 36637721 231 231 231 231 1672
577 20250318 093800 36251489 232 232 232 232 1010
578 20250318 093700 36017169 232 232 232 232 251
579 20250318 093600 35958937 231 231 231 231 6391
580 20250318 093500 34482616 231 231 231 230 395
581 20250318 093400 34391373 230 230 230 230 1300
582 20250318 093300 34092373 232 232 232 232 1
583 20250318 093200 34092141 231 231 231 231 2699
584 20250318 093100 33468672 231 231 231 231 1
585 20250318 093000 33468441 230 230 230 230 3174
586 20250318 092900 32738421 230 230 230 230 1
587 20250318 092800 32738191 229 229 229 229 0
588 20250318 092700 32738191 229 229 229 229 2570
589 20250318 092600 32149661 229 229 229 229 0
590 20250318 092500 32149661 229 229 229 229 225
591 20250318 092400 32098136 229 229 229 229 0
592 20250318 092300 32098136 229 229 229 229 1
593 20250318 092200 32097907 229 228 229 228 1323
594 20250318 092100 31796262 228 228 228 228 0
595 20250318 092000 31796262 228 228 228 228 0
596 20250318 091900 31796262 228 228 228 228 256
597 20250318 091800 31737894 227 228 228 227 30346
598 20250318 091700 24848967 228 229 229 228 22500
599 20250318 091600 19718467 229 229 229 229 4078
600 20250318 091500 18784605 229 229 229 229 3033
601 20250318 091400 18090048 229 229 229 229 0
602 20250318 091300 18090048 229 229 229 229 29222
603 20250318 091200 11398210 230 230 230 230 2849
604 20250318 091100 10742940 230 230 230 230 3963
605 20250318 091000 9831450 230 230 230 230 1969
606 20250318 090900 9378580 231 231 231 231 0
607 20250318 090800 9378580 231 231 231 231 0
608 20250318 090700 9378580 231 231 231 231 1
609 20250318 090600 9378349 231 232 232 231 2285
610 20250318 090500 8850230 232 232 232 232 1050
611 20250318 090400 8606630 232 232 232 232 0
612 20250318 090300 8606630 232 232 232 232 779
613 20250318 090200 8425902 232 232 232 232 0
614 20250318 090100 8425902 232 231 234 231 32468
615 20250318 090000 845196 228 228 228 228 3707