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

646
060560/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,646 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,194400,58437853,820,820,820,820,158
20250318,194300,58437853,820,820,820,820,0
20250318,194200,58437853,820,820,820,820,0
20250318,194100,58437853,820,820,820,820,0
20250318,194000,58437853,820,820,820,820,0
20250318,193900,58437853,820,820,820,820,0
20250318,193800,58437853,820,820,820,820,0
20250318,193700,58437853,820,820,820,820,0
20250318,193600,58437853,820,820,820,820,0
20250318,193500,58437853,820,820,820,820,0
20250318,193400,58437853,820,820,820,820,0
20250318,193300,58437853,820,820,820,820,0
20250318,193200,58437853,820,820,820,820,0
20250318,193100,58437853,820,820,820,820,0
20250318,193000,58437853,820,820,820,820,0
20250318,192900,58437853,820,820,820,820,0
20250318,192800,58437853,820,820,820,820,0
20250318,192700,58437853,820,820,820,820,0
20250318,192600,58437853,820,820,820,820,0
20250318,192500,58437853,820,820,820,820,0
20250318,192400,58437853,820,820,820,820,0
20250318,192300,58437853,820,820,820,820,0
20250318,192200,58437853,820,820,820,820,0
20250318,192100,58437853,820,820,820,820,0
20250318,192000,58437853,820,820,820,820,0
20250318,191900,58437853,820,820,820,820,0
20250318,191800,58437853,820,820,820,820,0
20250318,191700,58437853,820,820,820,820,0
20250318,191600,58437853,820,820,820,820,0
20250318,191500,58437853,820,820,820,820,0
20250318,191400,58437853,820,820,820,820,158
20250318,191300,58437853,820,820,820,820,0
20250318,191200,58437853,820,820,820,820,0
20250318,191100,58437853,820,820,820,820,0
20250318,191000,58437853,820,820,820,820,0
20250318,190900,58437853,820,820,820,820,0
20250318,190800,58437853,820,820,820,820,0
20250318,190700,58437853,820,820,820,820,0
20250318,190600,58437853,820,820,820,820,0
20250318,190500,58437853,820,820,820,820,0
20250318,190400,58437853,820,820,820,820,0
20250318,190300,58437853,820,820,820,820,0
20250318,190200,58437853,820,820,820,820,0
20250318,190100,58437853,820,820,820,820,0
20250318,190000,58437853,820,820,820,820,0
20250318,185900,58437853,820,820,820,820,0
20250318,185800,58437853,820,820,820,820,0
20250318,185700,58437853,820,820,820,820,0
20250318,185600,58437853,820,820,820,820,0
20250318,185500,58437853,820,820,820,820,0
20250318,185400,58437853,820,820,820,820,0
20250318,185300,58437853,820,820,820,820,0
20250318,185200,58437853,820,820,820,820,0
20250318,185100,58437853,820,820,820,820,0
20250318,185000,58437853,820,820,820,820,0
20250318,184900,58437853,820,820,820,820,0
20250318,184800,58437853,820,820,820,820,0
20250318,184700,58437853,820,820,820,820,0
20250318,184600,58437853,820,820,820,820,0
20250318,184500,58437853,820,820,820,820,0
20250318,184400,58437853,820,820,820,820,158
20250318,184300,58437853,820,820,820,820,0
20250318,184200,58437853,820,820,820,820,0
20250318,184100,58437853,820,820,820,820,0
20250318,184000,58437853,820,820,820,820,0
20250318,183900,58437853,820,820,820,820,0
20250318,183800,58437853,820,820,820,820,0
20250318,183700,58437853,820,820,820,820,0
20250318,183600,58437853,820,820,820,820,0
20250318,183500,58437853,820,820,820,820,0
20250318,183400,58437853,820,820,820,820,0
20250318,183300,58437853,820,820,820,820,0
20250318,183200,58437853,820,820,820,820,0
20250318,183100,58437853,820,820,820,820,0
20250318,183000,58437853,820,820,820,820,0
20250318,182900,58437853,820,820,820,820,0
20250318,182800,58437853,820,820,820,820,0
20250318,182700,58437853,820,820,820,820,0
20250318,182600,58437853,820,820,820,820,0
20250318,182500,58437853,820,820,820,820,0
20250318,182400,58437853,820,820,820,820,0
20250318,182300,58437853,820,820,820,820,0
20250318,182200,58437853,820,820,820,820,0
20250318,182100,58437853,820,820,820,820,0
20250318,182000,58437853,820,820,820,820,0
20250318,181900,58437853,820,820,820,820,0
20250318,181800,58437853,820,820,820,820,0
20250318,181700,58437853,820,820,820,820,0
20250318,181600,58437853,820,820,820,820,0
20250318,181500,58437853,820,820,820,820,0
20250318,181400,58437853,820,820,820,820,158
20250318,181300,58437853,820,820,820,820,0
20250318,181200,58437853,820,820,820,820,0
20250318,181100,58437853,820,820,820,820,0
20250318,181000,58437853,820,820,820,820,0
20250318,180900,58437853,820,820,820,820,0
20250318,180800,58437853,820,820,820,820,0
20250318,180700,58437853,820,820,820,820,0
20250318,180600,58437853,820,820,820,820,0
20250318,180500,58437853,820,820,820,820,0
20250318,180400,58437853,820,820,820,820,0
20250318,180300,58437853,820,820,820,820,0
20250318,180200,58437853,820,820,820,820,0
20250318,180100,58437853,820,820,820,820,0
20250318,180000,58437853,820,820,820,820,0
20250318,175900,58437853,820,820,820,820,0
20250318,175800,58437853,820,820,820,820,0
20250318,175700,58437853,820,820,820,820,0
20250318,175600,58437853,820,820,820,820,0
20250318,175500,58437853,820,820,820,820,0
20250318,175400,58437853,820,820,820,820,0
20250318,175300,58437853,820,820,820,820,0
20250318,175200,58437853,820,820,820,820,0
20250318,175100,58437853,820,820,820,820,0
20250318,175000,58437853,820,820,820,820,0
20250318,174900,58437853,820,820,820,820,0
20250318,174800,58437853,820,820,820,820,0
20250318,174700,58437853,820,820,820,820,0
20250318,174600,58437853,820,820,820,820,0
20250318,174500,58437853,820,820,820,820,0
20250318,174400,58437853,820,820,820,820,158
20250318,174300,58437853,820,820,820,820,0
20250318,174200,58437853,820,820,820,820,0
20250318,174100,58437853,820,820,820,820,0
20250318,174000,58437853,820,820,820,820,0
20250318,173900,58437853,820,820,820,820,0
20250318,173800,58437853,820,820,820,820,0
20250318,173700,58437853,820,820,820,820,0
20250318,173600,58437853,820,820,820,820,0
20250318,173500,58437853,820,820,820,820,0
20250318,173400,58437853,820,820,820,820,0
20250318,173300,58437853,820,820,820,820,0
20250318,173200,58437853,820,820,820,820,0
20250318,173100,58437853,820,820,820,820,0
20250318,173000,58437853,820,820,820,820,0
20250318,172900,58437853,820,820,820,820,0
20250318,172800,58437853,820,820,820,820,0
20250318,172700,58437853,820,820,820,820,0
20250318,172600,58437853,820,820,820,820,0
20250318,172500,58437853,820,820,820,820,0
20250318,172400,58437853,820,820,820,820,0
20250318,172300,58437853,820,820,820,820,0
20250318,172200,58437853,820,820,820,820,0
20250318,172100,58437853,820,820,820,820,0
20250318,172000,58437853,820,820,820,820,0
20250318,171900,58437853,820,820,820,820,0
20250318,171800,58437853,820,820,820,820,0
20250318,171700,58437853,820,820,820,820,0
20250318,171600,58437853,820,820,820,820,0
20250318,171500,58437853,820,820,820,820,0
20250318,171400,58437853,820,820,820,820,158
20250318,171300,58437853,820,820,820,820,0
20250318,171200,58437853,820,820,820,820,0
20250318,171100,58437853,820,820,820,820,0
20250318,171000,58437853,820,820,820,820,0
20250318,170900,58437853,820,820,820,820,0
20250318,170800,58437853,820,820,820,820,0
20250318,170700,58437853,820,820,820,820,0
20250318,170600,58437853,820,820,820,820,0
20250318,170500,58437853,820,820,820,820,0
20250318,170400,58437853,820,820,820,820,0
20250318,170300,58437853,820,820,820,820,0
20250318,170200,58437853,820,820,820,820,0
20250318,170100,58437853,820,820,820,820,0
20250318,170000,58437853,820,820,820,820,0
20250318,165900,58437853,820,820,820,820,0
20250318,165800,58437853,820,820,820,820,0
20250318,165700,58437853,820,820,820,820,0
20250318,165600,58437853,820,820,820,820,0
20250318,165500,58437853,820,820,820,820,0
20250318,165400,58437853,820,820,820,820,0
20250318,165300,58437853,820,820,820,820,0
20250318,165200,58437853,820,820,820,820,0
20250318,165100,58437853,820,820,820,820,0
20250318,165000,58437853,820,820,820,820,0
20250318,164900,58437853,820,820,820,820,0
20250318,164800,58437853,820,820,820,820,0
20250318,164700,58437853,820,820,820,820,0
20250318,164600,58437853,820,820,820,820,0
20250318,164500,58437853,820,820,820,820,0
20250318,164400,58437853,820,820,820,820,158
20250318,164300,58437853,820,820,820,820,0
20250318,164200,58437853,820,820,820,820,0
20250318,164100,58437853,820,820,820,820,0
20250318,164000,58437853,820,820,820,820,0
20250318,163900,58437853,820,820,820,820,0
20250318,163800,58437853,820,820,820,820,0
20250318,163700,58437853,820,820,820,820,0
20250318,163600,58437853,820,820,820,820,0
20250318,163500,58437853,820,820,820,820,0
20250318,163400,58437853,820,820,820,820,0
20250318,163300,58437853,820,820,820,820,0
20250318,163200,58437853,820,820,820,820,0
20250318,163100,58437853,820,820,820,820,0
20250318,163000,58437853,820,820,820,820,0
20250318,162900,58437853,820,820,820,820,0
20250318,162800,58437853,820,820,820,820,0
20250318,162700,58437853,820,820,820,820,0
20250318,162600,58437853,820,820,820,820,0
20250318,162500,58437853,820,820,820,820,0
20250318,162400,58437853,820,820,820,820,0
20250318,162300,58437853,820,820,820,820,0
20250318,162200,58437853,820,820,820,820,0
20250318,162100,58437853,820,820,820,820,0
20250318,162000,58437853,820,820,820,820,0
20250318,161900,58437853,820,820,820,820,0
20250318,161800,58437853,820,820,820,820,0
20250318,161700,58437853,820,820,820,820,0
20250318,161600,58437853,820,820,820,820,0
20250318,161500,58437853,820,820,820,820,0
20250318,161400,58437853,820,820,820,820,158
20250318,161300,58437853,820,820,820,820,0
20250318,161200,58437853,820,820,820,820,0
20250318,161100,58437853,820,820,820,820,0
20250318,161000,58437853,820,820,820,820,0
20250318,160900,58437853,820,820,820,820,0
20250318,160800,58437853,820,820,820,820,0
20250318,160700,58437853,820,820,820,820,0
20250318,160600,58437853,820,820,820,820,0
20250318,160500,58437853,820,820,820,820,0
20250318,160400,58437853,820,820,820,820,0
20250318,160300,58437853,820,820,820,820,0
20250318,160200,58437853,820,820,820,820,0
20250318,160100,58437853,820,820,820,820,0
20250318,160000,58437853,820,820,820,820,0
20250318,155900,58437853,820,820,820,820,0
20250318,155800,58437853,820,820,820,820,0
20250318,155700,58437853,820,820,820,820,0
20250318,155600,58437853,820,820,820,820,0
20250318,155500,58437853,820,820,820,820,0
20250318,155400,58437853,820,820,820,820,0
20250318,155300,58437853,820,820,820,820,0
20250318,155200,58437853,820,820,820,820,0
20250318,155100,58437853,820,820,820,820,0
20250318,155000,58437853,820,820,820,820,0
20250318,154900,58437853,820,820,820,820,0
20250318,154800,58437853,820,820,820,820,0
20250318,154700,58437853,820,820,820,820,0
20250318,154600,58437853,820,820,820,820,0
20250318,154500,58437853,820,820,820,820,0
20250318,154400,58437853,820,820,820,820,158
20250318,154300,58437853,820,820,820,820,0
20250318,154200,58437853,820,820,820,820,0
20250318,154100,58437853,820,820,820,820,0
20250318,154000,58437853,820,820,820,820,0
20250318,153900,58437853,820,820,820,820,0
20250318,153800,58437853,820,820,820,820,0
20250318,153700,58437853,820,820,820,820,0
20250318,153600,58437853,820,820,820,820,0
20250318,153500,58437853,820,820,820,820,0
20250318,153400,58437853,820,820,820,820,0
20250318,153300,58437853,820,820,820,820,0
20250318,153200,58437853,820,820,820,820,0
20250318,153100,58437853,820,820,820,820,0
20250318,153000,58437853,820,820,820,820,158
20250318,152900,58308293,817,817,817,817,0
20250318,152800,58308293,817,817,817,817,0
20250318,152700,58308293,817,817,817,817,0
20250318,152600,58308293,817,817,817,817,0
20250318,152500,58308293,817,817,817,817,0
20250318,152400,58308293,817,817,817,817,0
20250318,152300,58308293,817,817,817,817,0
20250318,152200,58308293,817,817,817,817,0
20250318,152100,58308293,817,817,817,817,0
20250318,152000,58308293,817,817,817,817,0
20250318,151900,58308293,817,819,819,817,20003
20250318,151800,41950443,820,820,820,820,1
20250318,151700,41949623,820,820,820,820,0
20250318,151600,41949623,820,820,820,820,0
20250318,151500,41949623,820,820,820,820,9103
20250318,151400,34485163,820,820,820,820,158
20250318,151300,34355603,820,820,820,820,0
20250318,151200,34355603,820,821,821,820,1213
20250318,151100,33360653,821,821,821,821,0
20250318,151000,33360653,821,821,821,821,0
20250318,150900,33360653,821,821,821,821,52
20250318,150800,33317961,821,821,821,821,0
20250318,150700,33317961,821,821,821,821,217
20250318,150600,33139804,821,821,821,821,0
20250318,150500,33139804,821,821,821,821,0
20250318,150400,33139804,821,821,821,821,283
20250318,150300,32907461,822,822,822,822,0
20250318,150200,32907461,822,822,822,822,0
20250318,150100,32907461,822,822,822,822,0
20250318,150000,32907461,822,822,822,822,0
20250318,145900,32907461,822,822,822,822,18
20250318,145800,32892665,823,823,823,823,0
20250318,145700,32892665,823,823,823,823,0
20250318,145600,32892665,823,823,823,823,1
20250318,145500,32891842,821,823,823,821,451
20250318,145400,32521567,820,820,820,820,0
20250318,145300,32521567,820,820,820,820,0
20250318,145200,32521567,820,823,823,820,10059
20250318,145100,24244126,824,821,824,821,1787
20250318,145000,22773466,821,821,821,821,100
20250318,144900,22691366,821,821,821,821,0
20250318,144800,22691366,821,821,821,821,112
20250318,144700,22599414,821,821,821,821,3
20250318,144600,22596951,821,821,821,821,0
20250318,144500,22596951,821,821,821,821,0
20250318,144400,22596951,821,821,821,821,0
20250318,144300,22596951,821,820,821,820,125
20250318,144200,22494351,820,820,820,820,0
20250318,144100,22494351,820,820,820,820,0
20250318,144000,22494351,820,820,820,820,100
20250318,143900,22412351,820,820,820,820,111
20250318,143800,22321331,821,819,821,819,3
20250318,143700,22318872,819,819,819,819,282
20250318,143600,22087914,821,821,821,821,124
20250318,143500,21986110,821,821,821,821,30
20250318,143400,21961480,821,821,821,821,0
20250318,143300,21961480,821,821,821,821,0
20250318,143200,21961480,821,821,821,821,0
20250318,143100,21961480,821,821,821,821,0
20250318,143000,21961480,821,821,821,821,0
20250318,142900,21961480,821,821,821,821,0
20250318,142800,21961480,821,821,821,821,0
20250318,142700,21961480,821,821,821,821,0
20250318,142600,21961480,821,821,821,821,0
20250318,142500,21961480,821,821,821,821,0
20250318,142400,21961480,821,821,821,819,4
20250318,142300,21958200,819,821,821,819,7
20250318,142200,21952465,820,820,820,820,0
20250318,142100,21952465,820,820,820,820,0
20250318,142000,21952465,820,820,820,820,0
20250318,141900,21952465,820,820,820,820,0
20250318,141800,21952465,820,820,820,820,0
20250318,141700,21952465,820,820,820,820,0
20250318,141600,21952465,820,820,820,820,0
20250318,141500,21952465,820,820,820,820,0
20250318,141400,21952465,820,820,820,820,0
20250318,141300,21952465,820,820,820,820,0
20250318,141200,21952465,820,820,820,820,0
20250318,141100,21952465,820,820,820,820,1
20250318,141000,21951645,821,821,821,821,0
20250318,140900,21951645,821,821,821,821,0
20250318,140800,21951645,821,821,821,821,0
20250318,140700,21951645,821,821,821,821,0
20250318,140600,21951645,821,821,821,821,0
20250318,140500,21951645,821,821,821,821,0
20250318,140400,21951645,821,821,821,819,18
20250318,140300,21936897,819,819,819,819,0
20250318,140200,21936897,819,819,819,819,2
20250318,140100,21935259,821,821,821,821,1
20250318,140000,21934438,821,821,821,821,3
20250318,135900,21931975,824,824,824,824,0
20250318,135800,21931975,824,824,824,824,0
20250318,135700,21931975,824,824,824,824,0
20250318,135600,21931975,824,824,824,824,0
20250318,135500,21931975,824,824,824,824,0
20250318,135400,21931975,824,824,824,824,0
20250318,135300,21931975,824,824,824,824,0
20250318,135200,21931975,824,824,824,824,0
20250318,135100,21931975,824,824,824,824,0
20250318,135000,21931975,824,824,824,824,0
20250318,134900,21931975,824,824,824,824,0
20250318,134800,21931975,824,824,824,824,0
20250318,134700,21931975,824,824,824,824,0
20250318,134600,21931975,824,824,824,824,0
20250318,134500,21931975,824,824,824,824,0
20250318,134400,21931975,824,824,824,824,0
20250318,134300,21931975,824,824,824,824,0
20250318,134200,21931975,824,824,824,824,0
20250318,134100,21931975,824,824,824,824,0
20250318,134000,21931975,824,824,824,824,0
20250318,133900,21931975,824,824,824,824,0
20250318,133800,21931975,824,824,824,824,0
20250318,133700,21931975,824,824,824,824,0
20250318,133600,21931975,824,824,824,824,0
20250318,133500,21931975,824,824,824,824,0
20250318,133400,21931975,824,824,824,824,0
20250318,133300,21931975,824,824,824,824,0
20250318,133200,21931975,824,824,824,824,0
20250318,133100,21931975,824,824,824,824,0
20250318,133000,21931975,824,824,824,824,0
20250318,132900,21931975,824,824,824,824,0
20250318,132800,21931975,824,824,824,824,0
20250318,132700,21931975,824,824,824,824,0
20250318,132600,21931975,824,824,824,824,0
20250318,132500,21931975,824,824,824,824,0
20250318,132400,21931975,824,824,824,824,1
20250318,132300,21931151,819,819,819,819,2
20250318,132200,21929513,824,824,824,824,1
20250318,132100,21928689,819,819,819,819,4
20250318,132000,21925413,825,825,825,825,0
20250318,131900,21925413,825,825,825,825,0
20250318,131800,21925413,825,825,825,825,0
20250318,131700,21925413,825,825,825,825,0
20250318,131600,21925413,825,825,825,825,0
20250318,131500,21925413,825,825,825,825,0
20250318,131400,21925413,825,825,825,825,0
20250318,131300,21925413,825,825,825,825,1
20250318,131200,21924588,818,818,818,818,0
20250318,131100,21924588,818,822,822,818,623
20250318,131000,21414022,819,822,825,819,2238
20250318,130900,19571372,822,822,822,822,0
20250318,130800,19571372,822,822,822,822,0
20250318,130700,19571372,822,822,822,822,0
20250318,130600,19571372,822,822,822,822,1
20250318,130500,19570550,818,818,818,818,0
20250318,130400,19570550,818,818,818,818,0
20250318,130300,19570550,818,818,818,818,0
20250318,130200,19570550,818,818,818,818,0
20250318,130100,19570550,818,818,818,818,0
20250318,130000,19570550,818,818,818,818,0
20250318,125900,19570550,818,818,818,818,239
20250318,125800,19375048,818,818,818,818,0
20250318,125700,19375048,818,818,818,818,0
20250318,125600,19375048,818,818,818,818,122
20250318,125500,19275252,819,819,819,819,0
20250318,125400,19275252,819,819,819,819,0
20250318,125300,19275252,819,819,819,819,0
20250318,125200,19275252,819,819,819,819,0
20250318,125100,19275252,819,819,819,819,0
20250318,125000,19275252,819,819,819,819,4
20250318,124900,19271976,818,818,818,818,0
20250318,124800,19271976,818,818,818,818,500
20250318,124700,18862976,818,818,818,818,0
20250318,124600,18862976,818,818,818,818,0
20250318,124500,18862976,818,818,818,818,1
20250318,124400,18862158,822,822,822,822,0
20250318,124300,18862158,822,822,822,822,0
20250318,124200,18862158,822,822,822,822,0
20250318,124100,18862158,822,822,822,822,0
20250318,124000,18862158,822,822,822,822,0
20250318,123900,18862158,822,822,822,822,0
20250318,123800,18862158,822,822,822,822,0
20250318,123700,18862158,822,822,822,822,0
20250318,123600,18862158,822,822,822,822,0
20250318,123500,18862158,822,822,822,822,0
20250318,123400,18862158,822,822,822,818,3076
20250318,123300,16345982,819,819,819,819,1000
20250318,123200,15526982,819,819,819,819,0
20250318,123100,15526982,819,819,819,819,43
20250318,123000,15491765,819,819,819,819,1
20250318,122900,15490946,819,819,819,819,0
20250318,122800,15490946,819,819,819,819,0
20250318,122700,15490946,819,819,819,819,200
20250318,122600,15327146,819,819,819,819,0
20250318,122500,15327146,819,819,819,819,0
20250318,122400,15327146,819,819,819,819,0
20250318,122300,15327146,819,819,819,819,0
20250318,122200,15327146,819,819,819,819,0
20250318,122100,15327146,819,819,819,819,0
20250318,122000,15327146,819,819,819,819,4
20250318,121900,15323870,820,820,820,820,0
20250318,121800,15323870,820,820,820,820,0
20250318,121700,15323870,820,818,820,818,3102
20250318,121600,12786234,822,822,822,822,0
20250318,121500,12786234,822,822,822,822,0
20250318,121400,12786234,822,822,822,822,0
20250318,121300,12786234,822,822,822,822,0
20250318,121200,12786234,822,822,822,822,0
20250318,121100,12786234,822,822,822,822,0
20250318,121000,12786234,822,822,822,822,0
20250318,120900,12786234,822,822,822,822,1
20250318,120800,12785412,822,822,822,822,0
20250318,120700,12785412,822,822,822,822,0
20250318,120600,12785412,822,822,822,822,0
20250318,120500,12785412,822,822,822,822,40
20250318,120400,12752532,822,822,822,822,0
20250318,120300,12752532,822,822,822,822,0
20250318,120200,12752532,822,822,822,822,0
20250318,120100,12752532,822,822,822,822,0
20250318,120000,12752532,822,822,822,822,0
20250318,115900,12752532,822,822,822,822,0
20250318,115800,12752532,822,822,822,822,0
20250318,115700,12752532,822,822,822,822,0
20250318,115600,12752532,822,822,822,822,0
20250318,115500,12752532,822,822,822,822,0
20250318,115400,12752532,822,822,822,822,0
20250318,115300,12752532,822,822,822,822,0
20250318,115200,12752532,822,822,822,822,1
20250318,115100,12751710,818,818,818,818,18
20250318,115000,12736986,818,818,818,818,0
20250318,114900,12736986,818,818,818,818,0
20250318,114800,12736986,818,818,818,818,2
20250318,114700,12735350,821,821,821,821,0
20250318,114600,12735350,821,821,821,821,0
20250318,114500,12735350,821,821,821,821,0
20250318,114400,12735350,821,821,821,821,0
20250318,114300,12735350,821,821,821,821,0
20250318,114200,12735350,821,821,821,821,0
20250318,114100,12735350,821,821,821,821,0
20250318,114000,12735350,821,821,821,821,0
20250318,113900,12735350,821,819,821,818,493
20250318,113800,12331936,821,821,821,821,1
20250318,113700,12331115,818,818,818,818,0
20250318,113600,12331115,818,818,818,818,0
20250318,113500,12331115,818,818,818,818,0
20250318,113400,12331115,818,818,818,818,0
20250318,113300,12331115,818,818,818,818,0
20250318,113200,12331115,818,818,818,818,0
20250318,113100,12331115,818,818,818,818,0
20250318,113000,12331115,818,818,818,818,0
20250318,112900,12331115,818,818,818,818,0
20250318,112800,12331115,818,818,818,818,0
20250318,112700,12331115,818,818,818,818,0
20250318,112600,12331115,818,818,818,818,0
20250318,112500,12331115,818,818,818,818,0
20250318,112400,12331115,818,818,818,818,0
20250318,112300,12331115,818,818,818,818,0
20250318,112200,12331115,818,818,818,818,3
20250318,112100,12328661,822,822,822,822,0
20250318,112000,12328661,822,822,822,822,0
20250318,111900,12328661,822,822,822,822,0
20250318,111800,12328661,822,822,822,822,0
20250318,111700,12328661,822,822,822,822,0
20250318,111600,12328661,822,822,822,822,0
20250318,111500,12328661,822,822,822,822,0
20250318,111400,12328661,822,822,822,822,0
20250318,111300,12328661,822,822,822,822,0
20250318,111200,12328661,822,822,822,822,0
20250318,111100,12328661,822,822,822,822,0
20250318,111000,12328661,822,822,822,822,0
20250318,110900,12328661,822,822,822,822,0
20250318,110800,12328661,822,822,822,822,0
20250318,110700,12328661,822,822,822,822,0
20250318,110600,12328661,822,822,822,822,0
20250318,110500,12328661,822,822,822,822,0
20250318,110400,12328661,822,822,822,822,0
20250318,110300,12328661,822,822,822,822,0
20250318,110200,12328661,822,822,822,822,0
20250318,110100,12328661,822,822,822,822,1
20250318,110000,12327839,817,817,817,817,0
20250318,105900,12327839,817,817,817,817,0
20250318,105800,12327839,817,817,817,817,0
20250318,105700,12327839,817,817,817,817,0
20250318,105600,12327839,817,817,817,817,0
20250318,105500,12327839,817,819,819,817,10000
20250318,105400,4152337,819,819,819,819,0
20250318,105300,4152337,819,819,819,819,0
20250318,105200,4152337,819,819,819,819,234
20250318,105100,3960691,819,822,822,819,356
20250318,105000,3669109,821,821,821,821,500
20250318,104900,3258609,821,821,821,821,0
20250318,104800,3258609,821,821,821,821,0
20250318,104700,3258609,821,821,821,821,0
20250318,104600,3258609,821,821,821,821,10
20250318,104500,3250399,821,821,821,821,0
20250318,104400,3250399,821,821,821,821,10
20250318,104300,3242189,821,821,821,821,0
20250318,104200,3242189,821,821,821,821,0
20250318,104100,3242189,821,821,821,821,0
20250318,104000,3242189,821,821,821,821,1
20250318,103900,3241368,821,821,821,821,0
20250318,103800,3241368,821,821,821,821,0
20250318,103700,3241368,821,821,821,821,0
20250318,103600,3241368,821,821,821,821,0
20250318,103500,3241368,821,821,821,821,0
20250318,103400,3241368,821,821,821,821,20
20250318,103300,3224948,819,819,819,819,0
20250318,103200,3224948,819,819,819,819,0
20250318,103100,3224948,819,819,819,819,0
20250318,103000,3224948,819,819,819,819,0
20250318,102900,3224948,819,819,819,819,0
20250318,102800,3224948,819,819,819,819,0
20250318,102700,3224948,819,819,819,819,0
20250318,102600,3224948,819,819,819,819,0
20250318,102500,3224948,819,819,819,819,0
20250318,102400,3224948,819,819,819,819,415
20250318,102300,2885063,820,820,820,820,0
20250318,102200,2885063,820,820,820,820,0
20250318,102100,2885063,820,820,820,820,0
20250318,102000,2885063,820,821,821,820,198
20250318,101900,2722508,822,822,822,822,4
20250318,101800,2719220,822,822,822,822,0
20250318,101700,2719220,822,822,822,822,0
20250318,101600,2719220,822,822,822,822,0
20250318,101500,2719220,822,822,822,822,0
20250318,101400,2719220,822,822,822,822,0
20250318,101300,2719220,822,822,822,822,0
20250318,101200,2719220,822,822,822,822,0
20250318,101100,2719220,822,822,822,822,0
20250318,101000,2719220,822,822,822,822,0
20250318,100900,2719220,822,822,822,822,0
20250318,100800,2719220,822,822,822,822,0
20250318,100700,2719220,822,822,822,822,0
20250318,100600,2719220,822,822,822,822,1
20250318,100500,2718398,822,822,822,822,5
20250318,100400,2714288,822,822,822,822,0
20250318,100300,2714288,822,822,822,822,0
20250318,100200,2714288,822,822,822,822,0
20250318,100100,2714288,822,822,822,822,0
20250318,100000,2714288,822,822,822,822,0
20250318,095900,2714288,822,822,822,822,0
20250318,095800,2714288,822,822,822,822,0
20250318,095700,2714288,822,822,822,822,0
20250318,095600,2714288,822,822,822,822,0
20250318,095500,2714288,822,822,822,822,0
20250318,095400,2714288,822,822,822,822,0
20250318,095300,2714288,822,822,822,822,0
20250318,095200,2714288,822,822,822,822,0
20250318,095100,2714288,822,822,822,822,0
20250318,095000,2714288,822,822,822,822,0
20250318,094900,2714288,822,822,822,822,0
20250318,094800,2714288,822,822,822,822,0
20250318,094700,2714288,822,822,822,822,0
20250318,094600,2714288,822,822,822,822,0
20250318,094500,2714288,822,822,822,822,1
20250318,094400,2713466,822,822,822,822,4
20250318,094300,2710178,822,821,822,821,28
20250318,094200,2687180,821,821,821,821,1
20250318,094100,2686359,821,821,821,821,18
20250318,094000,2671581,822,822,822,822,0
20250318,093900,2671581,822,822,822,822,243
20250318,093800,2471835,822,822,822,822,0
20250318,093700,2471835,822,822,822,822,1300
20250318,093600,1403235,822,822,822,822,1
20250318,093500,1402413,820,820,820,820,256
20250318,093400,1192493,821,821,821,821,0
20250318,093300,1192493,821,821,821,821,1
20250318,093200,1191672,821,822,822,821,46
20250318,093100,1153885,822,821,822,821,493
20250318,093000,748807,820,820,820,820,0
20250318,092900,748807,820,820,820,820,107
20250318,092800,661067,820,820,820,820,0
20250318,092700,661067,820,820,820,820,0
20250318,092600,661067,820,820,820,820,11
20250318,092500,652047,823,823,823,823,0
20250318,092400,652047,823,823,823,823,0
20250318,092300,652047,823,823,823,823,1
20250318,092200,651224,819,819,819,819,0
20250318,092100,651224,819,819,819,819,1
20250318,092000,650405,823,823,823,823,0
20250318,091900,650405,823,823,823,823,0
20250318,091800,650405,823,823,823,823,0
20250318,091700,650405,823,823,823,823,0
20250318,091600,650405,823,823,823,823,0
20250318,091500,650405,823,823,823,823,0
20250318,091400,650405,823,823,823,823,1
20250318,091300,649582,823,823,823,823,0
20250318,091200,649582,823,823,823,823,0
20250318,091100,649582,823,823,823,823,0
20250318,091000,649582,823,823,823,823,0
20250318,090900,649582,823,823,823,823,0
20250318,090800,649582,823,823,823,823,1
20250318,090700,648759,820,820,820,820,0
20250318,090600,648759,820,820,820,820,0
20250318,090500,648759,820,820,820,820,0
20250318,090400,648759,820,820,820,820,0
20250318,090300,648759,820,820,820,820,0
20250318,090200,648759,820,820,820,820,300
20250318,090100,402759,825,825,825,825,1
20250318,090000,401934,825,825,825,816,488
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 194400 58437853 820 820 820 820 158
3 20250318 194300 58437853 820 820 820 820 0
4 20250318 194200 58437853 820 820 820 820 0
5 20250318 194100 58437853 820 820 820 820 0
6 20250318 194000 58437853 820 820 820 820 0
7 20250318 193900 58437853 820 820 820 820 0
8 20250318 193800 58437853 820 820 820 820 0
9 20250318 193700 58437853 820 820 820 820 0
10 20250318 193600 58437853 820 820 820 820 0
11 20250318 193500 58437853 820 820 820 820 0
12 20250318 193400 58437853 820 820 820 820 0
13 20250318 193300 58437853 820 820 820 820 0
14 20250318 193200 58437853 820 820 820 820 0
15 20250318 193100 58437853 820 820 820 820 0
16 20250318 193000 58437853 820 820 820 820 0
17 20250318 192900 58437853 820 820 820 820 0
18 20250318 192800 58437853 820 820 820 820 0
19 20250318 192700 58437853 820 820 820 820 0
20 20250318 192600 58437853 820 820 820 820 0
21 20250318 192500 58437853 820 820 820 820 0
22 20250318 192400 58437853 820 820 820 820 0
23 20250318 192300 58437853 820 820 820 820 0
24 20250318 192200 58437853 820 820 820 820 0
25 20250318 192100 58437853 820 820 820 820 0
26 20250318 192000 58437853 820 820 820 820 0
27 20250318 191900 58437853 820 820 820 820 0
28 20250318 191800 58437853 820 820 820 820 0
29 20250318 191700 58437853 820 820 820 820 0
30 20250318 191600 58437853 820 820 820 820 0
31 20250318 191500 58437853 820 820 820 820 0
32 20250318 191400 58437853 820 820 820 820 158
33 20250318 191300 58437853 820 820 820 820 0
34 20250318 191200 58437853 820 820 820 820 0
35 20250318 191100 58437853 820 820 820 820 0
36 20250318 191000 58437853 820 820 820 820 0
37 20250318 190900 58437853 820 820 820 820 0
38 20250318 190800 58437853 820 820 820 820 0
39 20250318 190700 58437853 820 820 820 820 0
40 20250318 190600 58437853 820 820 820 820 0
41 20250318 190500 58437853 820 820 820 820 0
42 20250318 190400 58437853 820 820 820 820 0
43 20250318 190300 58437853 820 820 820 820 0
44 20250318 190200 58437853 820 820 820 820 0
45 20250318 190100 58437853 820 820 820 820 0
46 20250318 190000 58437853 820 820 820 820 0
47 20250318 185900 58437853 820 820 820 820 0
48 20250318 185800 58437853 820 820 820 820 0
49 20250318 185700 58437853 820 820 820 820 0
50 20250318 185600 58437853 820 820 820 820 0
51 20250318 185500 58437853 820 820 820 820 0
52 20250318 185400 58437853 820 820 820 820 0
53 20250318 185300 58437853 820 820 820 820 0
54 20250318 185200 58437853 820 820 820 820 0
55 20250318 185100 58437853 820 820 820 820 0
56 20250318 185000 58437853 820 820 820 820 0
57 20250318 184900 58437853 820 820 820 820 0
58 20250318 184800 58437853 820 820 820 820 0
59 20250318 184700 58437853 820 820 820 820 0
60 20250318 184600 58437853 820 820 820 820 0
61 20250318 184500 58437853 820 820 820 820 0
62 20250318 184400 58437853 820 820 820 820 158
63 20250318 184300 58437853 820 820 820 820 0
64 20250318 184200 58437853 820 820 820 820 0
65 20250318 184100 58437853 820 820 820 820 0
66 20250318 184000 58437853 820 820 820 820 0
67 20250318 183900 58437853 820 820 820 820 0
68 20250318 183800 58437853 820 820 820 820 0
69 20250318 183700 58437853 820 820 820 820 0
70 20250318 183600 58437853 820 820 820 820 0
71 20250318 183500 58437853 820 820 820 820 0
72 20250318 183400 58437853 820 820 820 820 0
73 20250318 183300 58437853 820 820 820 820 0
74 20250318 183200 58437853 820 820 820 820 0
75 20250318 183100 58437853 820 820 820 820 0
76 20250318 183000 58437853 820 820 820 820 0
77 20250318 182900 58437853 820 820 820 820 0
78 20250318 182800 58437853 820 820 820 820 0
79 20250318 182700 58437853 820 820 820 820 0
80 20250318 182600 58437853 820 820 820 820 0
81 20250318 182500 58437853 820 820 820 820 0
82 20250318 182400 58437853 820 820 820 820 0
83 20250318 182300 58437853 820 820 820 820 0
84 20250318 182200 58437853 820 820 820 820 0
85 20250318 182100 58437853 820 820 820 820 0
86 20250318 182000 58437853 820 820 820 820 0
87 20250318 181900 58437853 820 820 820 820 0
88 20250318 181800 58437853 820 820 820 820 0
89 20250318 181700 58437853 820 820 820 820 0
90 20250318 181600 58437853 820 820 820 820 0
91 20250318 181500 58437853 820 820 820 820 0
92 20250318 181400 58437853 820 820 820 820 158
93 20250318 181300 58437853 820 820 820 820 0
94 20250318 181200 58437853 820 820 820 820 0
95 20250318 181100 58437853 820 820 820 820 0
96 20250318 181000 58437853 820 820 820 820 0
97 20250318 180900 58437853 820 820 820 820 0
98 20250318 180800 58437853 820 820 820 820 0
99 20250318 180700 58437853 820 820 820 820 0
100 20250318 180600 58437853 820 820 820 820 0
101 20250318 180500 58437853 820 820 820 820 0
102 20250318 180400 58437853 820 820 820 820 0
103 20250318 180300 58437853 820 820 820 820 0
104 20250318 180200 58437853 820 820 820 820 0
105 20250318 180100 58437853 820 820 820 820 0
106 20250318 180000 58437853 820 820 820 820 0
107 20250318 175900 58437853 820 820 820 820 0
108 20250318 175800 58437853 820 820 820 820 0
109 20250318 175700 58437853 820 820 820 820 0
110 20250318 175600 58437853 820 820 820 820 0
111 20250318 175500 58437853 820 820 820 820 0
112 20250318 175400 58437853 820 820 820 820 0
113 20250318 175300 58437853 820 820 820 820 0
114 20250318 175200 58437853 820 820 820 820 0
115 20250318 175100 58437853 820 820 820 820 0
116 20250318 175000 58437853 820 820 820 820 0
117 20250318 174900 58437853 820 820 820 820 0
118 20250318 174800 58437853 820 820 820 820 0
119 20250318 174700 58437853 820 820 820 820 0
120 20250318 174600 58437853 820 820 820 820 0
121 20250318 174500 58437853 820 820 820 820 0
122 20250318 174400 58437853 820 820 820 820 158
123 20250318 174300 58437853 820 820 820 820 0
124 20250318 174200 58437853 820 820 820 820 0
125 20250318 174100 58437853 820 820 820 820 0
126 20250318 174000 58437853 820 820 820 820 0
127 20250318 173900 58437853 820 820 820 820 0
128 20250318 173800 58437853 820 820 820 820 0
129 20250318 173700 58437853 820 820 820 820 0
130 20250318 173600 58437853 820 820 820 820 0
131 20250318 173500 58437853 820 820 820 820 0
132 20250318 173400 58437853 820 820 820 820 0
133 20250318 173300 58437853 820 820 820 820 0
134 20250318 173200 58437853 820 820 820 820 0
135 20250318 173100 58437853 820 820 820 820 0
136 20250318 173000 58437853 820 820 820 820 0
137 20250318 172900 58437853 820 820 820 820 0
138 20250318 172800 58437853 820 820 820 820 0
139 20250318 172700 58437853 820 820 820 820 0
140 20250318 172600 58437853 820 820 820 820 0
141 20250318 172500 58437853 820 820 820 820 0
142 20250318 172400 58437853 820 820 820 820 0
143 20250318 172300 58437853 820 820 820 820 0
144 20250318 172200 58437853 820 820 820 820 0
145 20250318 172100 58437853 820 820 820 820 0
146 20250318 172000 58437853 820 820 820 820 0
147 20250318 171900 58437853 820 820 820 820 0
148 20250318 171800 58437853 820 820 820 820 0
149 20250318 171700 58437853 820 820 820 820 0
150 20250318 171600 58437853 820 820 820 820 0
151 20250318 171500 58437853 820 820 820 820 0
152 20250318 171400 58437853 820 820 820 820 158
153 20250318 171300 58437853 820 820 820 820 0
154 20250318 171200 58437853 820 820 820 820 0
155 20250318 171100 58437853 820 820 820 820 0
156 20250318 171000 58437853 820 820 820 820 0
157 20250318 170900 58437853 820 820 820 820 0
158 20250318 170800 58437853 820 820 820 820 0
159 20250318 170700 58437853 820 820 820 820 0
160 20250318 170600 58437853 820 820 820 820 0
161 20250318 170500 58437853 820 820 820 820 0
162 20250318 170400 58437853 820 820 820 820 0
163 20250318 170300 58437853 820 820 820 820 0
164 20250318 170200 58437853 820 820 820 820 0
165 20250318 170100 58437853 820 820 820 820 0
166 20250318 170000 58437853 820 820 820 820 0
167 20250318 165900 58437853 820 820 820 820 0
168 20250318 165800 58437853 820 820 820 820 0
169 20250318 165700 58437853 820 820 820 820 0
170 20250318 165600 58437853 820 820 820 820 0
171 20250318 165500 58437853 820 820 820 820 0
172 20250318 165400 58437853 820 820 820 820 0
173 20250318 165300 58437853 820 820 820 820 0
174 20250318 165200 58437853 820 820 820 820 0
175 20250318 165100 58437853 820 820 820 820 0
176 20250318 165000 58437853 820 820 820 820 0
177 20250318 164900 58437853 820 820 820 820 0
178 20250318 164800 58437853 820 820 820 820 0
179 20250318 164700 58437853 820 820 820 820 0
180 20250318 164600 58437853 820 820 820 820 0
181 20250318 164500 58437853 820 820 820 820 0
182 20250318 164400 58437853 820 820 820 820 158
183 20250318 164300 58437853 820 820 820 820 0
184 20250318 164200 58437853 820 820 820 820 0
185 20250318 164100 58437853 820 820 820 820 0
186 20250318 164000 58437853 820 820 820 820 0
187 20250318 163900 58437853 820 820 820 820 0
188 20250318 163800 58437853 820 820 820 820 0
189 20250318 163700 58437853 820 820 820 820 0
190 20250318 163600 58437853 820 820 820 820 0
191 20250318 163500 58437853 820 820 820 820 0
192 20250318 163400 58437853 820 820 820 820 0
193 20250318 163300 58437853 820 820 820 820 0
194 20250318 163200 58437853 820 820 820 820 0
195 20250318 163100 58437853 820 820 820 820 0
196 20250318 163000 58437853 820 820 820 820 0
197 20250318 162900 58437853 820 820 820 820 0
198 20250318 162800 58437853 820 820 820 820 0
199 20250318 162700 58437853 820 820 820 820 0
200 20250318 162600 58437853 820 820 820 820 0
201 20250318 162500 58437853 820 820 820 820 0
202 20250318 162400 58437853 820 820 820 820 0
203 20250318 162300 58437853 820 820 820 820 0
204 20250318 162200 58437853 820 820 820 820 0
205 20250318 162100 58437853 820 820 820 820 0
206 20250318 162000 58437853 820 820 820 820 0
207 20250318 161900 58437853 820 820 820 820 0
208 20250318 161800 58437853 820 820 820 820 0
209 20250318 161700 58437853 820 820 820 820 0
210 20250318 161600 58437853 820 820 820 820 0
211 20250318 161500 58437853 820 820 820 820 0
212 20250318 161400 58437853 820 820 820 820 158
213 20250318 161300 58437853 820 820 820 820 0
214 20250318 161200 58437853 820 820 820 820 0
215 20250318 161100 58437853 820 820 820 820 0
216 20250318 161000 58437853 820 820 820 820 0
217 20250318 160900 58437853 820 820 820 820 0
218 20250318 160800 58437853 820 820 820 820 0
219 20250318 160700 58437853 820 820 820 820 0
220 20250318 160600 58437853 820 820 820 820 0
221 20250318 160500 58437853 820 820 820 820 0
222 20250318 160400 58437853 820 820 820 820 0
223 20250318 160300 58437853 820 820 820 820 0
224 20250318 160200 58437853 820 820 820 820 0
225 20250318 160100 58437853 820 820 820 820 0
226 20250318 160000 58437853 820 820 820 820 0
227 20250318 155900 58437853 820 820 820 820 0
228 20250318 155800 58437853 820 820 820 820 0
229 20250318 155700 58437853 820 820 820 820 0
230 20250318 155600 58437853 820 820 820 820 0
231 20250318 155500 58437853 820 820 820 820 0
232 20250318 155400 58437853 820 820 820 820 0
233 20250318 155300 58437853 820 820 820 820 0
234 20250318 155200 58437853 820 820 820 820 0
235 20250318 155100 58437853 820 820 820 820 0
236 20250318 155000 58437853 820 820 820 820 0
237 20250318 154900 58437853 820 820 820 820 0
238 20250318 154800 58437853 820 820 820 820 0
239 20250318 154700 58437853 820 820 820 820 0
240 20250318 154600 58437853 820 820 820 820 0
241 20250318 154500 58437853 820 820 820 820 0
242 20250318 154400 58437853 820 820 820 820 158
243 20250318 154300 58437853 820 820 820 820 0
244 20250318 154200 58437853 820 820 820 820 0
245 20250318 154100 58437853 820 820 820 820 0
246 20250318 154000 58437853 820 820 820 820 0
247 20250318 153900 58437853 820 820 820 820 0
248 20250318 153800 58437853 820 820 820 820 0
249 20250318 153700 58437853 820 820 820 820 0
250 20250318 153600 58437853 820 820 820 820 0
251 20250318 153500 58437853 820 820 820 820 0
252 20250318 153400 58437853 820 820 820 820 0
253 20250318 153300 58437853 820 820 820 820 0
254 20250318 153200 58437853 820 820 820 820 0
255 20250318 153100 58437853 820 820 820 820 0
256 20250318 153000 58437853 820 820 820 820 158
257 20250318 152900 58308293 817 817 817 817 0
258 20250318 152800 58308293 817 817 817 817 0
259 20250318 152700 58308293 817 817 817 817 0
260 20250318 152600 58308293 817 817 817 817 0
261 20250318 152500 58308293 817 817 817 817 0
262 20250318 152400 58308293 817 817 817 817 0
263 20250318 152300 58308293 817 817 817 817 0
264 20250318 152200 58308293 817 817 817 817 0
265 20250318 152100 58308293 817 817 817 817 0
266 20250318 152000 58308293 817 817 817 817 0
267 20250318 151900 58308293 817 819 819 817 20003
268 20250318 151800 41950443 820 820 820 820 1
269 20250318 151700 41949623 820 820 820 820 0
270 20250318 151600 41949623 820 820 820 820 0
271 20250318 151500 41949623 820 820 820 820 9103
272 20250318 151400 34485163 820 820 820 820 158
273 20250318 151300 34355603 820 820 820 820 0
274 20250318 151200 34355603 820 821 821 820 1213
275 20250318 151100 33360653 821 821 821 821 0
276 20250318 151000 33360653 821 821 821 821 0
277 20250318 150900 33360653 821 821 821 821 52
278 20250318 150800 33317961 821 821 821 821 0
279 20250318 150700 33317961 821 821 821 821 217
280 20250318 150600 33139804 821 821 821 821 0
281 20250318 150500 33139804 821 821 821 821 0
282 20250318 150400 33139804 821 821 821 821 283
283 20250318 150300 32907461 822 822 822 822 0
284 20250318 150200 32907461 822 822 822 822 0
285 20250318 150100 32907461 822 822 822 822 0
286 20250318 150000 32907461 822 822 822 822 0
287 20250318 145900 32907461 822 822 822 822 18
288 20250318 145800 32892665 823 823 823 823 0
289 20250318 145700 32892665 823 823 823 823 0
290 20250318 145600 32892665 823 823 823 823 1
291 20250318 145500 32891842 821 823 823 821 451
292 20250318 145400 32521567 820 820 820 820 0
293 20250318 145300 32521567 820 820 820 820 0
294 20250318 145200 32521567 820 823 823 820 10059
295 20250318 145100 24244126 824 821 824 821 1787
296 20250318 145000 22773466 821 821 821 821 100
297 20250318 144900 22691366 821 821 821 821 0
298 20250318 144800 22691366 821 821 821 821 112
299 20250318 144700 22599414 821 821 821 821 3
300 20250318 144600 22596951 821 821 821 821 0
301 20250318 144500 22596951 821 821 821 821 0
302 20250318 144400 22596951 821 821 821 821 0
303 20250318 144300 22596951 821 820 821 820 125
304 20250318 144200 22494351 820 820 820 820 0
305 20250318 144100 22494351 820 820 820 820 0
306 20250318 144000 22494351 820 820 820 820 100
307 20250318 143900 22412351 820 820 820 820 111
308 20250318 143800 22321331 821 819 821 819 3
309 20250318 143700 22318872 819 819 819 819 282
310 20250318 143600 22087914 821 821 821 821 124
311 20250318 143500 21986110 821 821 821 821 30
312 20250318 143400 21961480 821 821 821 821 0
313 20250318 143300 21961480 821 821 821 821 0
314 20250318 143200 21961480 821 821 821 821 0
315 20250318 143100 21961480 821 821 821 821 0
316 20250318 143000 21961480 821 821 821 821 0
317 20250318 142900 21961480 821 821 821 821 0
318 20250318 142800 21961480 821 821 821 821 0
319 20250318 142700 21961480 821 821 821 821 0
320 20250318 142600 21961480 821 821 821 821 0
321 20250318 142500 21961480 821 821 821 821 0
322 20250318 142400 21961480 821 821 821 819 4
323 20250318 142300 21958200 819 821 821 819 7
324 20250318 142200 21952465 820 820 820 820 0
325 20250318 142100 21952465 820 820 820 820 0
326 20250318 142000 21952465 820 820 820 820 0
327 20250318 141900 21952465 820 820 820 820 0
328 20250318 141800 21952465 820 820 820 820 0
329 20250318 141700 21952465 820 820 820 820 0
330 20250318 141600 21952465 820 820 820 820 0
331 20250318 141500 21952465 820 820 820 820 0
332 20250318 141400 21952465 820 820 820 820 0
333 20250318 141300 21952465 820 820 820 820 0
334 20250318 141200 21952465 820 820 820 820 0
335 20250318 141100 21952465 820 820 820 820 1
336 20250318 141000 21951645 821 821 821 821 0
337 20250318 140900 21951645 821 821 821 821 0
338 20250318 140800 21951645 821 821 821 821 0
339 20250318 140700 21951645 821 821 821 821 0
340 20250318 140600 21951645 821 821 821 821 0
341 20250318 140500 21951645 821 821 821 821 0
342 20250318 140400 21951645 821 821 821 819 18
343 20250318 140300 21936897 819 819 819 819 0
344 20250318 140200 21936897 819 819 819 819 2
345 20250318 140100 21935259 821 821 821 821 1
346 20250318 140000 21934438 821 821 821 821 3
347 20250318 135900 21931975 824 824 824 824 0
348 20250318 135800 21931975 824 824 824 824 0
349 20250318 135700 21931975 824 824 824 824 0
350 20250318 135600 21931975 824 824 824 824 0
351 20250318 135500 21931975 824 824 824 824 0
352 20250318 135400 21931975 824 824 824 824 0
353 20250318 135300 21931975 824 824 824 824 0
354 20250318 135200 21931975 824 824 824 824 0
355 20250318 135100 21931975 824 824 824 824 0
356 20250318 135000 21931975 824 824 824 824 0
357 20250318 134900 21931975 824 824 824 824 0
358 20250318 134800 21931975 824 824 824 824 0
359 20250318 134700 21931975 824 824 824 824 0
360 20250318 134600 21931975 824 824 824 824 0
361 20250318 134500 21931975 824 824 824 824 0
362 20250318 134400 21931975 824 824 824 824 0
363 20250318 134300 21931975 824 824 824 824 0
364 20250318 134200 21931975 824 824 824 824 0
365 20250318 134100 21931975 824 824 824 824 0
366 20250318 134000 21931975 824 824 824 824 0
367 20250318 133900 21931975 824 824 824 824 0
368 20250318 133800 21931975 824 824 824 824 0
369 20250318 133700 21931975 824 824 824 824 0
370 20250318 133600 21931975 824 824 824 824 0
371 20250318 133500 21931975 824 824 824 824 0
372 20250318 133400 21931975 824 824 824 824 0
373 20250318 133300 21931975 824 824 824 824 0
374 20250318 133200 21931975 824 824 824 824 0
375 20250318 133100 21931975 824 824 824 824 0
376 20250318 133000 21931975 824 824 824 824 0
377 20250318 132900 21931975 824 824 824 824 0
378 20250318 132800 21931975 824 824 824 824 0
379 20250318 132700 21931975 824 824 824 824 0
380 20250318 132600 21931975 824 824 824 824 0
381 20250318 132500 21931975 824 824 824 824 0
382 20250318 132400 21931975 824 824 824 824 1
383 20250318 132300 21931151 819 819 819 819 2
384 20250318 132200 21929513 824 824 824 824 1
385 20250318 132100 21928689 819 819 819 819 4
386 20250318 132000 21925413 825 825 825 825 0
387 20250318 131900 21925413 825 825 825 825 0
388 20250318 131800 21925413 825 825 825 825 0
389 20250318 131700 21925413 825 825 825 825 0
390 20250318 131600 21925413 825 825 825 825 0
391 20250318 131500 21925413 825 825 825 825 0
392 20250318 131400 21925413 825 825 825 825 0
393 20250318 131300 21925413 825 825 825 825 1
394 20250318 131200 21924588 818 818 818 818 0
395 20250318 131100 21924588 818 822 822 818 623
396 20250318 131000 21414022 819 822 825 819 2238
397 20250318 130900 19571372 822 822 822 822 0
398 20250318 130800 19571372 822 822 822 822 0
399 20250318 130700 19571372 822 822 822 822 0
400 20250318 130600 19571372 822 822 822 822 1
401 20250318 130500 19570550 818 818 818 818 0
402 20250318 130400 19570550 818 818 818 818 0
403 20250318 130300 19570550 818 818 818 818 0
404 20250318 130200 19570550 818 818 818 818 0
405 20250318 130100 19570550 818 818 818 818 0
406 20250318 130000 19570550 818 818 818 818 0
407 20250318 125900 19570550 818 818 818 818 239
408 20250318 125800 19375048 818 818 818 818 0
409 20250318 125700 19375048 818 818 818 818 0
410 20250318 125600 19375048 818 818 818 818 122
411 20250318 125500 19275252 819 819 819 819 0
412 20250318 125400 19275252 819 819 819 819 0
413 20250318 125300 19275252 819 819 819 819 0
414 20250318 125200 19275252 819 819 819 819 0
415 20250318 125100 19275252 819 819 819 819 0
416 20250318 125000 19275252 819 819 819 819 4
417 20250318 124900 19271976 818 818 818 818 0
418 20250318 124800 19271976 818 818 818 818 500
419 20250318 124700 18862976 818 818 818 818 0
420 20250318 124600 18862976 818 818 818 818 0
421 20250318 124500 18862976 818 818 818 818 1
422 20250318 124400 18862158 822 822 822 822 0
423 20250318 124300 18862158 822 822 822 822 0
424 20250318 124200 18862158 822 822 822 822 0
425 20250318 124100 18862158 822 822 822 822 0
426 20250318 124000 18862158 822 822 822 822 0
427 20250318 123900 18862158 822 822 822 822 0
428 20250318 123800 18862158 822 822 822 822 0
429 20250318 123700 18862158 822 822 822 822 0
430 20250318 123600 18862158 822 822 822 822 0
431 20250318 123500 18862158 822 822 822 822 0
432 20250318 123400 18862158 822 822 822 818 3076
433 20250318 123300 16345982 819 819 819 819 1000
434 20250318 123200 15526982 819 819 819 819 0
435 20250318 123100 15526982 819 819 819 819 43
436 20250318 123000 15491765 819 819 819 819 1
437 20250318 122900 15490946 819 819 819 819 0
438 20250318 122800 15490946 819 819 819 819 0
439 20250318 122700 15490946 819 819 819 819 200
440 20250318 122600 15327146 819 819 819 819 0
441 20250318 122500 15327146 819 819 819 819 0
442 20250318 122400 15327146 819 819 819 819 0
443 20250318 122300 15327146 819 819 819 819 0
444 20250318 122200 15327146 819 819 819 819 0
445 20250318 122100 15327146 819 819 819 819 0
446 20250318 122000 15327146 819 819 819 819 4
447 20250318 121900 15323870 820 820 820 820 0
448 20250318 121800 15323870 820 820 820 820 0
449 20250318 121700 15323870 820 818 820 818 3102
450 20250318 121600 12786234 822 822 822 822 0
451 20250318 121500 12786234 822 822 822 822 0
452 20250318 121400 12786234 822 822 822 822 0
453 20250318 121300 12786234 822 822 822 822 0
454 20250318 121200 12786234 822 822 822 822 0
455 20250318 121100 12786234 822 822 822 822 0
456 20250318 121000 12786234 822 822 822 822 0
457 20250318 120900 12786234 822 822 822 822 1
458 20250318 120800 12785412 822 822 822 822 0
459 20250318 120700 12785412 822 822 822 822 0
460 20250318 120600 12785412 822 822 822 822 0
461 20250318 120500 12785412 822 822 822 822 40
462 20250318 120400 12752532 822 822 822 822 0
463 20250318 120300 12752532 822 822 822 822 0
464 20250318 120200 12752532 822 822 822 822 0
465 20250318 120100 12752532 822 822 822 822 0
466 20250318 120000 12752532 822 822 822 822 0
467 20250318 115900 12752532 822 822 822 822 0
468 20250318 115800 12752532 822 822 822 822 0
469 20250318 115700 12752532 822 822 822 822 0
470 20250318 115600 12752532 822 822 822 822 0
471 20250318 115500 12752532 822 822 822 822 0
472 20250318 115400 12752532 822 822 822 822 0
473 20250318 115300 12752532 822 822 822 822 0
474 20250318 115200 12752532 822 822 822 822 1
475 20250318 115100 12751710 818 818 818 818 18
476 20250318 115000 12736986 818 818 818 818 0
477 20250318 114900 12736986 818 818 818 818 0
478 20250318 114800 12736986 818 818 818 818 2
479 20250318 114700 12735350 821 821 821 821 0
480 20250318 114600 12735350 821 821 821 821 0
481 20250318 114500 12735350 821 821 821 821 0
482 20250318 114400 12735350 821 821 821 821 0
483 20250318 114300 12735350 821 821 821 821 0
484 20250318 114200 12735350 821 821 821 821 0
485 20250318 114100 12735350 821 821 821 821 0
486 20250318 114000 12735350 821 821 821 821 0
487 20250318 113900 12735350 821 819 821 818 493
488 20250318 113800 12331936 821 821 821 821 1
489 20250318 113700 12331115 818 818 818 818 0
490 20250318 113600 12331115 818 818 818 818 0
491 20250318 113500 12331115 818 818 818 818 0
492 20250318 113400 12331115 818 818 818 818 0
493 20250318 113300 12331115 818 818 818 818 0
494 20250318 113200 12331115 818 818 818 818 0
495 20250318 113100 12331115 818 818 818 818 0
496 20250318 113000 12331115 818 818 818 818 0
497 20250318 112900 12331115 818 818 818 818 0
498 20250318 112800 12331115 818 818 818 818 0
499 20250318 112700 12331115 818 818 818 818 0
500 20250318 112600 12331115 818 818 818 818 0
501 20250318 112500 12331115 818 818 818 818 0
502 20250318 112400 12331115 818 818 818 818 0
503 20250318 112300 12331115 818 818 818 818 0
504 20250318 112200 12331115 818 818 818 818 3
505 20250318 112100 12328661 822 822 822 822 0
506 20250318 112000 12328661 822 822 822 822 0
507 20250318 111900 12328661 822 822 822 822 0
508 20250318 111800 12328661 822 822 822 822 0
509 20250318 111700 12328661 822 822 822 822 0
510 20250318 111600 12328661 822 822 822 822 0
511 20250318 111500 12328661 822 822 822 822 0
512 20250318 111400 12328661 822 822 822 822 0
513 20250318 111300 12328661 822 822 822 822 0
514 20250318 111200 12328661 822 822 822 822 0
515 20250318 111100 12328661 822 822 822 822 0
516 20250318 111000 12328661 822 822 822 822 0
517 20250318 110900 12328661 822 822 822 822 0
518 20250318 110800 12328661 822 822 822 822 0
519 20250318 110700 12328661 822 822 822 822 0
520 20250318 110600 12328661 822 822 822 822 0
521 20250318 110500 12328661 822 822 822 822 0
522 20250318 110400 12328661 822 822 822 822 0
523 20250318 110300 12328661 822 822 822 822 0
524 20250318 110200 12328661 822 822 822 822 0
525 20250318 110100 12328661 822 822 822 822 1
526 20250318 110000 12327839 817 817 817 817 0
527 20250318 105900 12327839 817 817 817 817 0
528 20250318 105800 12327839 817 817 817 817 0
529 20250318 105700 12327839 817 817 817 817 0
530 20250318 105600 12327839 817 817 817 817 0
531 20250318 105500 12327839 817 819 819 817 10000
532 20250318 105400 4152337 819 819 819 819 0
533 20250318 105300 4152337 819 819 819 819 0
534 20250318 105200 4152337 819 819 819 819 234
535 20250318 105100 3960691 819 822 822 819 356
536 20250318 105000 3669109 821 821 821 821 500
537 20250318 104900 3258609 821 821 821 821 0
538 20250318 104800 3258609 821 821 821 821 0
539 20250318 104700 3258609 821 821 821 821 0
540 20250318 104600 3258609 821 821 821 821 10
541 20250318 104500 3250399 821 821 821 821 0
542 20250318 104400 3250399 821 821 821 821 10
543 20250318 104300 3242189 821 821 821 821 0
544 20250318 104200 3242189 821 821 821 821 0
545 20250318 104100 3242189 821 821 821 821 0
546 20250318 104000 3242189 821 821 821 821 1
547 20250318 103900 3241368 821 821 821 821 0
548 20250318 103800 3241368 821 821 821 821 0
549 20250318 103700 3241368 821 821 821 821 0
550 20250318 103600 3241368 821 821 821 821 0
551 20250318 103500 3241368 821 821 821 821 0
552 20250318 103400 3241368 821 821 821 821 20
553 20250318 103300 3224948 819 819 819 819 0
554 20250318 103200 3224948 819 819 819 819 0
555 20250318 103100 3224948 819 819 819 819 0
556 20250318 103000 3224948 819 819 819 819 0
557 20250318 102900 3224948 819 819 819 819 0
558 20250318 102800 3224948 819 819 819 819 0
559 20250318 102700 3224948 819 819 819 819 0
560 20250318 102600 3224948 819 819 819 819 0
561 20250318 102500 3224948 819 819 819 819 0
562 20250318 102400 3224948 819 819 819 819 415
563 20250318 102300 2885063 820 820 820 820 0
564 20250318 102200 2885063 820 820 820 820 0
565 20250318 102100 2885063 820 820 820 820 0
566 20250318 102000 2885063 820 821 821 820 198
567 20250318 101900 2722508 822 822 822 822 4
568 20250318 101800 2719220 822 822 822 822 0
569 20250318 101700 2719220 822 822 822 822 0
570 20250318 101600 2719220 822 822 822 822 0
571 20250318 101500 2719220 822 822 822 822 0
572 20250318 101400 2719220 822 822 822 822 0
573 20250318 101300 2719220 822 822 822 822 0
574 20250318 101200 2719220 822 822 822 822 0
575 20250318 101100 2719220 822 822 822 822 0
576 20250318 101000 2719220 822 822 822 822 0
577 20250318 100900 2719220 822 822 822 822 0
578 20250318 100800 2719220 822 822 822 822 0
579 20250318 100700 2719220 822 822 822 822 0
580 20250318 100600 2719220 822 822 822 822 1
581 20250318 100500 2718398 822 822 822 822 5
582 20250318 100400 2714288 822 822 822 822 0
583 20250318 100300 2714288 822 822 822 822 0
584 20250318 100200 2714288 822 822 822 822 0
585 20250318 100100 2714288 822 822 822 822 0
586 20250318 100000 2714288 822 822 822 822 0
587 20250318 095900 2714288 822 822 822 822 0
588 20250318 095800 2714288 822 822 822 822 0
589 20250318 095700 2714288 822 822 822 822 0
590 20250318 095600 2714288 822 822 822 822 0
591 20250318 095500 2714288 822 822 822 822 0
592 20250318 095400 2714288 822 822 822 822 0
593 20250318 095300 2714288 822 822 822 822 0
594 20250318 095200 2714288 822 822 822 822 0
595 20250318 095100 2714288 822 822 822 822 0
596 20250318 095000 2714288 822 822 822 822 0
597 20250318 094900 2714288 822 822 822 822 0
598 20250318 094800 2714288 822 822 822 822 0
599 20250318 094700 2714288 822 822 822 822 0
600 20250318 094600 2714288 822 822 822 822 0
601 20250318 094500 2714288 822 822 822 822 1
602 20250318 094400 2713466 822 822 822 822 4
603 20250318 094300 2710178 822 821 822 821 28
604 20250318 094200 2687180 821 821 821 821 1
605 20250318 094100 2686359 821 821 821 821 18
606 20250318 094000 2671581 822 822 822 822 0
607 20250318 093900 2671581 822 822 822 822 243
608 20250318 093800 2471835 822 822 822 822 0
609 20250318 093700 2471835 822 822 822 822 1300
610 20250318 093600 1403235 822 822 822 822 1
611 20250318 093500 1402413 820 820 820 820 256
612 20250318 093400 1192493 821 821 821 821 0
613 20250318 093300 1192493 821 821 821 821 1
614 20250318 093200 1191672 821 822 822 821 46
615 20250318 093100 1153885 822 821 822 821 493
616 20250318 093000 748807 820 820 820 820 0
617 20250318 092900 748807 820 820 820 820 107
618 20250318 092800 661067 820 820 820 820 0
619 20250318 092700 661067 820 820 820 820 0
620 20250318 092600 661067 820 820 820 820 11
621 20250318 092500 652047 823 823 823 823 0
622 20250318 092400 652047 823 823 823 823 0
623 20250318 092300 652047 823 823 823 823 1
624 20250318 092200 651224 819 819 819 819 0
625 20250318 092100 651224 819 819 819 819 1
626 20250318 092000 650405 823 823 823 823 0
627 20250318 091900 650405 823 823 823 823 0
628 20250318 091800 650405 823 823 823 823 0
629 20250318 091700 650405 823 823 823 823 0
630 20250318 091600 650405 823 823 823 823 0
631 20250318 091500 650405 823 823 823 823 0
632 20250318 091400 650405 823 823 823 823 1
633 20250318 091300 649582 823 823 823 823 0
634 20250318 091200 649582 823 823 823 823 0
635 20250318 091100 649582 823 823 823 823 0
636 20250318 091000 649582 823 823 823 823 0
637 20250318 090900 649582 823 823 823 823 0
638 20250318 090800 649582 823 823 823 823 1
639 20250318 090700 648759 820 820 820 820 0
640 20250318 090600 648759 820 820 820 820 0
641 20250318 090500 648759 820 820 820 820 0
642 20250318 090400 648759 820 820 820 820 0
643 20250318 090300 648759 820 820 820 820 0
644 20250318 090200 648759 820 820 820 820 300
645 20250318 090100 402759 825 825 825 825 1
646 20250318 090000 401934 825 825 825 816 488