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

648
065060/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,648 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,194600,1513244511,146,146,146,146,106844
20250318,194500,1513244511,146,146,146,146,0
20250318,194400,1513244511,146,146,146,146,0
20250318,194300,1513244511,146,146,146,146,0
20250318,194200,1513244511,146,146,146,146,0
20250318,194100,1513244511,146,146,146,146,0
20250318,194000,1513244511,146,146,146,146,0
20250318,193900,1513244511,146,146,146,146,0
20250318,193800,1513244511,146,146,146,146,0
20250318,193700,1513244511,146,146,146,146,0
20250318,193600,1513244511,146,146,146,146,0
20250318,193500,1513244511,146,146,146,146,0
20250318,193400,1513244511,146,146,146,146,0
20250318,193300,1513244511,146,146,146,146,0
20250318,193200,1513244511,146,146,146,146,0
20250318,193100,1513244511,146,146,146,146,0
20250318,193000,1513244511,146,146,146,146,0
20250318,192900,1513244511,146,146,146,146,0
20250318,192800,1513244511,146,146,146,146,0
20250318,192700,1513244511,146,146,146,146,0
20250318,192600,1513244511,146,146,146,146,0
20250318,192500,1513244511,146,146,146,146,0
20250318,192400,1513244511,146,146,146,146,0
20250318,192300,1513244511,146,146,146,146,0
20250318,192200,1513244511,146,146,146,146,0
20250318,192100,1513244511,146,146,146,146,0
20250318,192000,1513244511,146,146,146,146,0
20250318,191900,1513244511,146,146,146,146,0
20250318,191800,1513244511,146,146,146,146,0
20250318,191700,1513244511,146,146,146,146,0
20250318,191600,1513244511,146,146,146,146,106844
20250318,191500,1513244511,146,146,146,146,0
20250318,191400,1513244511,146,146,146,146,0
20250318,191300,1513244511,146,146,146,146,0
20250318,191200,1513244511,146,146,146,146,0
20250318,191100,1513244511,146,146,146,146,0
20250318,191000,1513244511,146,146,146,146,0
20250318,190900,1513244511,146,146,146,146,0
20250318,190800,1513244511,146,146,146,146,0
20250318,190700,1513244511,146,146,146,146,0
20250318,190600,1513244511,146,146,146,146,0
20250318,190500,1513244511,146,146,146,146,0
20250318,190400,1513244511,146,146,146,146,0
20250318,190300,1513244511,146,146,146,146,0
20250318,190200,1513244511,146,146,146,146,0
20250318,190100,1513244511,146,146,146,146,0
20250318,190000,1513244511,146,146,146,146,0
20250318,185900,1513244511,146,146,146,146,0
20250318,185800,1513244511,146,146,146,146,0
20250318,185700,1513244511,146,146,146,146,0
20250318,185600,1513244511,146,146,146,146,0
20250318,185500,1513244511,146,146,146,146,0
20250318,185400,1513244511,146,146,146,146,0
20250318,185300,1513244511,146,146,146,146,0
20250318,185200,1513244511,146,146,146,146,0
20250318,185100,1513244511,146,146,146,146,0
20250318,185000,1513244511,146,146,146,146,0
20250318,184900,1513244511,146,146,146,146,0
20250318,184800,1513244511,146,146,146,146,0
20250318,184700,1513244511,146,146,146,146,0
20250318,184600,1513244511,146,146,146,146,106844
20250318,184500,1513244511,146,146,146,146,0
20250318,184400,1513244511,146,146,146,146,0
20250318,184300,1513244511,146,146,146,146,0
20250318,184200,1513244511,146,146,146,146,0
20250318,184100,1513244511,146,146,146,146,0
20250318,184000,1513244511,146,146,146,146,0
20250318,183900,1513244511,146,146,146,146,0
20250318,183800,1513244511,146,146,146,146,0
20250318,183700,1513244511,146,146,146,146,0
20250318,183600,1513244511,146,146,146,146,0
20250318,183500,1513244511,146,146,146,146,0
20250318,183400,1513244511,146,146,146,146,0
20250318,183300,1513244511,146,146,146,146,0
20250318,183200,1513244511,146,146,146,146,0
20250318,183100,1513244511,146,146,146,146,0
20250318,183000,1513244511,146,146,146,146,0
20250318,182900,1513244511,146,146,146,146,0
20250318,182800,1513244511,146,146,146,146,0
20250318,182700,1513244511,146,146,146,146,0
20250318,182600,1513244511,146,146,146,146,0
20250318,182500,1513244511,146,146,146,146,0
20250318,182400,1513244511,146,146,146,146,0
20250318,182300,1513244511,146,146,146,146,0
20250318,182200,1513244511,146,146,146,146,0
20250318,182100,1513244511,146,146,146,146,0
20250318,182000,1513244511,146,146,146,146,0
20250318,181900,1513244511,146,146,146,146,0
20250318,181800,1513244511,146,146,146,146,0
20250318,181700,1513244511,146,146,146,146,0
20250318,181600,1513244511,146,146,146,146,106844
20250318,181500,1513244511,146,146,146,146,0
20250318,181400,1513244511,146,146,146,146,0
20250318,181300,1513244511,146,146,146,146,0
20250318,181200,1513244511,146,146,146,146,0
20250318,181100,1513244511,146,146,146,146,0
20250318,181000,1513244511,146,146,146,146,0
20250318,180900,1513244511,146,146,146,146,0
20250318,180800,1513244511,146,146,146,146,0
20250318,180700,1513244511,146,146,146,146,0
20250318,180600,1513244511,146,146,146,146,0
20250318,180500,1513244511,146,146,146,146,0
20250318,180400,1513244511,146,146,146,146,0
20250318,180300,1513244511,146,146,146,146,0
20250318,180200,1513244511,146,146,146,146,0
20250318,180100,1513244511,146,146,146,146,0
20250318,180000,1513244511,146,146,146,146,0
20250318,175900,1513244511,146,146,146,146,0
20250318,175800,1513244511,146,146,146,146,0
20250318,175700,1513244511,146,146,146,146,0
20250318,175600,1513244511,146,146,146,146,0
20250318,175500,1513244511,146,146,146,146,0
20250318,175400,1513244511,146,146,146,146,0
20250318,175300,1513244511,146,146,146,146,0
20250318,175200,1513244511,146,146,146,146,0
20250318,175100,1513244511,146,146,146,146,0
20250318,175000,1513244511,146,146,146,146,0
20250318,174900,1513244511,146,146,146,146,0
20250318,174800,1513244511,146,146,146,146,0
20250318,174700,1513244511,146,146,146,146,0
20250318,174600,1513244511,146,146,146,146,106844
20250318,174500,1513244511,146,146,146,146,0
20250318,174400,1513244511,146,146,146,146,0
20250318,174300,1513244511,146,146,146,146,0
20250318,174200,1513244511,146,146,146,146,0
20250318,174100,1513244511,146,146,146,146,0
20250318,174000,1513244511,146,146,146,146,0
20250318,173900,1513244511,146,146,146,146,0
20250318,173800,1513244511,146,146,146,146,0
20250318,173700,1513244511,146,146,146,146,0
20250318,173600,1513244511,146,146,146,146,0
20250318,173500,1513244511,146,146,146,146,0
20250318,173400,1513244511,146,146,146,146,0
20250318,173300,1513244511,146,146,146,146,0
20250318,173200,1513244511,146,146,146,146,0
20250318,173100,1513244511,146,146,146,146,0
20250318,173000,1513244511,146,146,146,146,0
20250318,172900,1513244511,146,146,146,146,0
20250318,172800,1513244511,146,146,146,146,0
20250318,172700,1513244511,146,146,146,146,0
20250318,172600,1513244511,146,146,146,146,0
20250318,172500,1513244511,146,146,146,146,0
20250318,172400,1513244511,146,146,146,146,0
20250318,172300,1513244511,146,146,146,146,0
20250318,172200,1513244511,146,146,146,146,0
20250318,172100,1513244511,146,146,146,146,0
20250318,172000,1513244511,146,146,146,146,0
20250318,171900,1513244511,146,146,146,146,0
20250318,171800,1513244511,146,146,146,146,0
20250318,171700,1513244511,146,146,146,146,0
20250318,171600,1513244511,146,146,146,146,106844
20250318,171500,1513244511,146,146,146,146,0
20250318,171400,1513244511,146,146,146,146,0
20250318,171300,1513244511,146,146,146,146,0
20250318,171200,1513244511,146,146,146,146,0
20250318,171100,1513244511,146,146,146,146,0
20250318,171000,1513244511,146,146,146,146,0
20250318,170900,1513244511,146,146,146,146,0
20250318,170800,1513244511,146,146,146,146,0
20250318,170700,1513244511,146,146,146,146,0
20250318,170600,1513244511,146,146,146,146,0
20250318,170500,1513244511,146,146,146,146,0
20250318,170400,1513244511,146,146,146,146,0
20250318,170300,1513244511,146,146,146,146,0
20250318,170200,1513244511,146,146,146,146,0
20250318,170100,1513244511,146,146,146,146,0
20250318,170000,1513244511,146,146,146,146,0
20250318,165900,1513244511,146,146,146,146,0
20250318,165800,1513244511,146,146,146,146,0
20250318,165700,1513244511,146,146,146,146,0
20250318,165600,1513244511,146,146,146,146,0
20250318,165500,1513244511,146,146,146,146,0
20250318,165400,1513244511,146,146,146,146,0
20250318,165300,1513244511,146,146,146,146,0
20250318,165200,1513244511,146,146,146,146,0
20250318,165100,1513244511,146,146,146,146,0
20250318,165000,1513244511,146,146,146,146,0
20250318,164900,1513244511,146,146,146,146,0
20250318,164800,1513244511,146,146,146,146,0
20250318,164700,1513244511,146,146,146,146,0
20250318,164600,1513244511,146,146,146,146,106844
20250318,164500,1513244511,146,146,146,146,0
20250318,164400,1513244511,146,146,146,146,0
20250318,164300,1513244511,146,146,146,146,0
20250318,164200,1513244511,146,146,146,146,0
20250318,164100,1513244511,146,146,146,146,0
20250318,164000,1513244511,146,146,146,146,0
20250318,163900,1513244511,146,146,146,146,0
20250318,163800,1513244511,146,146,146,146,0
20250318,163700,1513244511,146,146,146,146,0
20250318,163600,1513244511,146,146,146,146,0
20250318,163500,1513244511,146,146,146,146,0
20250318,163400,1513244511,146,146,146,146,0
20250318,163300,1513244511,146,146,146,146,0
20250318,163200,1513244511,146,146,146,146,0
20250318,163100,1513244511,146,146,146,146,0
20250318,163000,1513244511,146,146,146,146,0
20250318,162900,1513244511,146,146,146,146,0
20250318,162800,1513244511,146,146,146,146,0
20250318,162700,1513244511,146,146,146,146,0
20250318,162600,1513244511,146,146,146,146,0
20250318,162500,1513244511,146,146,146,146,0
20250318,162400,1513244511,146,146,146,146,0
20250318,162300,1513244511,146,146,146,146,0
20250318,162200,1513244511,146,146,146,146,0
20250318,162100,1513244511,146,146,146,146,0
20250318,162000,1513244511,146,146,146,146,0
20250318,161900,1513244511,146,146,146,146,0
20250318,161800,1513244511,146,146,146,146,0
20250318,161700,1513244511,146,146,146,146,0
20250318,161600,1513244511,146,146,146,146,106844
20250318,161500,1513244511,146,146,146,146,0
20250318,161400,1513244511,146,146,146,146,0
20250318,161300,1513244511,146,146,146,146,0
20250318,161200,1513244511,146,146,146,146,0
20250318,161100,1513244511,146,146,146,146,0
20250318,161000,1513244511,146,146,146,146,0
20250318,160900,1513244511,146,146,146,146,0
20250318,160800,1513244511,146,146,146,146,0
20250318,160700,1513244511,146,146,146,146,0
20250318,160600,1513244511,146,146,146,146,0
20250318,160500,1513244511,146,146,146,146,0
20250318,160400,1513244511,146,146,146,146,0
20250318,160300,1513244511,146,146,146,146,0
20250318,160200,1513244511,146,146,146,146,0
20250318,160100,1513244511,146,146,146,146,0
20250318,160000,1513244511,146,146,146,146,0
20250318,155900,1513244511,146,146,146,146,0
20250318,155800,1513244511,146,146,146,146,0
20250318,155700,1513244511,146,146,146,146,0
20250318,155600,1513244511,146,146,146,146,0
20250318,155500,1513244511,146,146,146,146,0
20250318,155400,1513244511,146,146,146,146,0
20250318,155300,1513244511,146,146,146,146,0
20250318,155200,1513244511,146,146,146,146,0
20250318,155100,1513244511,146,146,146,146,0
20250318,155000,1513244511,146,146,146,146,0
20250318,154900,1513244511,146,146,146,146,0
20250318,154800,1513244511,146,146,146,146,0
20250318,154700,1513244511,146,146,146,146,0
20250318,154600,1513244511,146,146,146,146,106844
20250318,154500,1513244511,146,146,146,146,0
20250318,154400,1513244511,146,146,146,146,0
20250318,154300,1513244511,146,146,146,146,0
20250318,154200,1513244511,146,146,146,146,0
20250318,154100,1513244511,146,146,146,146,0
20250318,154000,1513244511,146,146,146,146,0
20250318,153900,1513244511,146,146,146,146,0
20250318,153800,1513244511,146,146,146,146,0
20250318,153700,1513244511,146,146,146,146,0
20250318,153600,1513244511,146,146,146,146,0
20250318,153500,1513244511,146,146,146,146,0
20250318,153400,1513244511,146,146,146,146,0
20250318,153300,1513244511,146,146,146,146,0
20250318,153200,1513244511,146,146,146,146,0
20250318,153100,1513244511,146,146,146,146,0
20250318,153000,1513244511,146,146,146,146,106844
20250318,152900,1497645287,146,146,146,146,0
20250318,152800,1497645287,146,146,146,146,0
20250318,152700,1497645287,146,146,146,146,0
20250318,152600,1497645287,146,146,146,146,0
20250318,152500,1497645287,146,146,146,146,0
20250318,152400,1497645287,146,146,146,146,0
20250318,152300,1497645287,146,146,146,146,0
20250318,152200,1497645287,146,146,146,146,0
20250318,152100,1497645287,146,146,146,146,0
20250318,152000,1497645287,146,146,146,146,0
20250318,151900,1497645287,146,145,146,145,22229
20250318,151800,1494407052,146,146,147,145,46903
20250318,151700,1487559213,146,147,147,146,36842
20250318,151600,1482180179,147,147,147,147,1439
20250318,151500,1481968646,147,147,147,146,1137
20250318,151400,1481801633,147,147,147,146,7843
20250318,151300,1480650212,147,146,147,146,3326
20250318,151200,1480164614,147,147,148,147,1298
20250318,151100,1479973789,147,147,147,147,12006
20250318,151000,1478208907,147,147,147,146,33706
20250318,150900,1473278403,147,147,147,147,696
20250318,150800,1473176091,147,147,147,147,4486
20250318,150700,1472516649,147,147,147,147,583
20250318,150600,1472430948,147,147,147,147,6597
20250318,150500,1471461189,146,147,147,146,5573
20250318,150400,1470643876,147,147,147,147,10907
20250318,150300,1469040547,147,147,147,147,6050
20250318,150200,1468151197,147,147,147,147,0
20250318,150100,1468151197,147,147,147,147,14134
20250318,150000,1466073499,147,147,147,147,2206
20250318,145900,1465749217,147,148,148,147,10
20250318,145800,1465747746,147,147,147,147,500
20250318,145700,1465674246,147,147,147,147,500
20250318,145600,1465600746,147,147,147,147,16562
20250318,145500,1463166132,148,148,148,148,14070
20250318,145400,1461083772,148,148,148,148,104
20250318,145300,1461068380,148,148,148,148,1000
20250318,145200,1460920380,148,148,148,148,4000
20250318,145100,1460328380,148,148,148,148,49177
20250318,145000,1453050184,148,149,149,148,1841
20250318,144900,1452775902,149,148,149,148,7444
20250318,144800,1451674180,148,148,148,148,334
20250318,144700,1451624748,148,148,149,148,9029
20250318,144600,1450288380,148,148,148,148,225
20250318,144500,1450255080,148,148,148,147,1316
20250318,144400,1450060313,148,148,148,147,5541
20250318,144300,1449245245,148,148,148,148,16633
20250318,144200,1446783561,148,148,148,147,11966
20250318,144100,1445013093,148,148,148,148,91
20250318,144000,1444999625,148,148,148,147,22147
20250318,143900,1441742971,147,147,147,147,10351
20250318,143800,1440221374,147,147,147,147,112
20250318,143700,1440204910,146,148,148,146,21829
20250318,143600,1436995666,148,149,149,147,71323
20250318,143500,1426489944,149,149,149,148,9479
20250318,143400,1425085473,149,148,149,148,4779
20250318,143300,1424377898,148,148,148,147,758
20250318,143200,1424266373,148,148,149,148,11129
20250318,143100,1422618391,149,149,149,148,1650
20250318,143000,1422373729,149,149,149,148,1190
20250318,142900,1422197234,148,148,149,147,10812
20250318,142800,1420596141,149,148,150,148,67955
20250318,142700,1410477297,148,149,149,147,14039
20250318,142600,1408398797,149,148,149,147,76212
20250318,142500,1397061044,148,148,148,147,34075
20250318,142400,1392044557,148,147,148,147,24615
20250318,142300,1388406306,148,148,148,147,353
20250318,142200,1388354217,147,148,148,147,505
20250318,142100,1388279546,147,147,148,147,352
20250318,142000,1388227595,148,148,148,148,2834
20250318,141900,1387808163,148,147,148,147,10369
20250318,141800,1386283570,148,148,148,147,3338
20250318,141700,1385792603,147,148,148,147,466
20250318,141600,1385723732,148,148,148,147,5094
20250318,141500,1384969872,148,147,148,146,19606
20250318,141400,1382087777,147,147,147,146,1563
20250318,141300,1381858516,146,148,148,146,65655
20250318,141200,1372208942,148,148,148,147,2209
20250318,141100,1371883572,148,147,148,147,6814
20250318,141000,1370875226,148,147,148,147,1881
20250318,140900,1370597688,148,148,148,147,2737
20250318,140800,1370192735,147,147,148,147,3451
20250318,140700,1369682724,148,148,148,147,2335
20250318,140600,1369337200,148,148,148,148,9
20250318,140500,1369335868,148,148,148,148,5363
20250318,140400,1368542144,148,147,148,147,18887
20250318,140300,1365746942,147,148,148,147,414
20250318,140200,1365685928,148,148,148,147,10032
20250318,140100,1364201266,147,148,148,147,872
20250318,140000,1364072739,148,148,148,147,9779
20250318,135900,1362630216,148,148,148,147,24599
20250318,135800,1358990142,148,147,148,146,100398
20250318,135700,1344183989,147,147,147,146,1182
20250318,135600,1344010275,146,147,147,146,61
20250318,135500,1344001367,146,146,146,146,1
20250318,135400,1344001221,147,147,147,147,3
20250318,135300,1344000780,147,146,147,146,11002
20250318,135200,1342394486,147,146,147,146,3806
20250318,135100,1341835304,147,147,147,146,1324
20250318,135000,1341640696,146,146,147,146,10097
20250318,134900,1340165034,147,146,147,146,13839
20250318,134800,1338144035,146,147,147,146,5125
20250318,134700,1337390683,146,146,147,146,11022
20250318,134600,1335781469,147,146,147,146,969
20250318,134500,1335639688,147,147,147,146,652
20250318,134400,1335543871,147,147,147,146,204
20250318,134300,1335513976,147,146,147,145,16616
20250318,134200,1333092744,146,146,146,146,1
20250318,134100,1333092598,146,146,146,146,1
20250318,134000,1333092452,145,145,145,145,13
20250318,133900,1333090567,145,145,146,145,115
20250318,133800,1333073792,145,146,146,145,47757
20250318,133700,1326144117,145,145,145,145,7
20250318,133600,1326143102,145,145,146,145,300
20250318,133500,1326099312,146,146,146,146,21595
20250318,133400,1322946442,146,147,147,146,132
20250318,133300,1322927097,147,146,147,146,892
20250318,133200,1322796183,146,147,147,146,2023
20250318,133100,1322498810,146,146,147,146,49
20250318,133000,1322491626,147,146,147,145,22678
20250318,132900,1319180638,146,146,146,146,19
20250318,132800,1319177864,146,146,146,145,4127
20250318,132700,1318576444,146,146,146,146,810
20250318,132600,1318458184,145,145,145,145,16215
20250318,132500,1316107009,145,146,146,145,19
20250318,132400,1316104244,145,145,145,145,514
20250318,132300,1316029714,146,146,146,145,3094
20250318,132200,1315578031,146,146,146,145,4590
20250318,132100,1314908191,146,146,146,146,12165
20250318,132000,1313132101,147,147,147,146,42206
20250318,131900,1306967902,146,146,148,146,12218
20250318,131800,1305171987,147,146,147,146,6336
20250318,131700,1304241036,146,146,148,146,37329
20250318,131600,1298753818,147,147,147,146,445
20250318,131500,1298688504,147,145,147,145,22025
20250318,131400,1295472534,146,145,147,145,19022
20250318,131300,1292695479,145,146,146,145,12505
20250318,131200,1290871678,145,146,146,145,568
20250318,131100,1290789226,146,146,146,146,2068
20250318,131000,1290487298,146,146,146,145,666
20250318,130900,1290390480,146,147,147,145,12257
20250318,130800,1288599856,145,145,147,145,139952
20250318,130700,1268257285,145,145,147,145,3384
20250318,130600,1267763299,146,146,146,145,37635
20250318,130500,1262302611,145,145,145,145,1415
20250318,130400,1262097436,146,145,146,145,11002
20250318,130300,1260502144,144,145,146,144,70581
20250318,130200,1250299640,145,145,145,145,3000
20250318,130100,1249864640,145,146,146,145,10015
20250318,130000,1248402452,146,146,146,146,3368
20250318,125900,1247910724,145,145,145,145,1202
20250318,125800,1247736434,145,145,146,145,3436
20250318,125700,1247238116,145,145,146,145,20855
20250318,125600,1244214136,145,146,146,145,207
20250318,125500,1244183919,145,145,146,145,55367
20250318,125400,1236154348,145,146,146,145,1744
20250318,125300,1235899725,146,145,146,145,5011
20250318,125200,1235168120,147,146,147,145,12233
20250318,125100,1233370404,146,146,146,145,7135
20250318,125000,1232328699,145,145,146,145,1613
20250318,124900,1232093283,145,146,146,145,34305
20250318,124800,1227114758,146,147,147,146,5378
20250318,124700,1226329569,146,146,146,146,20
20250318,124600,1226326649,146,146,146,146,60000
20250318,124500,1217566649,146,146,146,146,0
20250318,124400,1217566649,146,147,147,146,26798
20250318,124300,1213654136,147,147,147,147,300
20250318,124200,1213610036,147,147,147,147,5090
20250318,124100,1212861806,147,147,147,147,6995
20250318,124000,1211833541,147,147,147,146,115
20250318,123900,1211816726,147,147,147,147,500
20250318,123800,1211743226,147,147,147,147,386
20250318,123700,1211686484,147,147,147,147,100
20250318,123600,1211671784,147,147,147,147,500
20250318,123500,1211598284,147,147,147,147,0
20250318,123400,1211598284,147,148,148,147,41
20250318,123300,1211592218,147,147,147,147,2983
20250318,123200,1211153717,147,147,147,147,298
20250318,123100,1211109911,147,148,148,147,15494
20250318,123000,1208832291,148,147,148,147,1443
20250318,122900,1208620149,148,148,148,148,108
20250318,122800,1208604165,147,148,148,147,2174
20250318,122700,1208284084,148,148,148,148,0
20250318,122600,1208284084,148,146,148,146,2788
20250318,122500,1207874241,147,147,147,146,380
20250318,122400,1207818411,147,147,147,147,200
20250318,122300,1207789011,146,147,147,146,35
20250318,122200,1207783868,147,147,147,146,7998
20250318,122100,1206608190,146,147,147,146,2476
20250318,122000,1206244259,146,146,146,146,6102
20250318,121900,1205353367,146,147,148,146,80711
20250318,121800,1193488824,147,148,148,147,25569
20250318,121700,1189730032,148,148,148,148,2142
20250318,121600,1189413016,148,148,148,148,1353
20250318,121500,1189212772,148,148,148,148,1433
20250318,121400,1189000688,147,147,147,147,266
20250318,121300,1188961586,147,148,148,147,1501
20250318,121200,1188740438,148,149,149,147,254
20250318,121100,1188702968,148,149,149,148,2005
20250318,121000,1188406123,149,149,149,148,229
20250318,120900,1188372213,149,148,149,148,5577
20250318,120800,1187546598,148,149,149,148,11662
20250318,120700,1185819720,149,148,149,148,19937
20250318,120600,1182856360,149,148,149,148,3038
20250318,120500,1182406571,149,149,149,148,172
20250318,120400,1182380986,149,149,149,149,0
20250318,120300,1182380986,149,149,149,149,16
20250318,120200,1182378602,149,149,149,149,162
20250318,120100,1182354464,149,148,149,148,1197
20250318,120000,1182177197,149,149,149,149,0
20250318,115900,1182177197,149,149,149,149,0
20250318,115800,1182177197,149,149,149,149,1
20250318,115700,1182177048,149,149,149,149,21
20250318,115600,1182173919,148,149,149,148,2394
20250318,115500,1181819423,148,148,149,148,2937
20250318,115400,1181381951,148,149,149,148,21673
20250318,115300,1178152819,148,149,149,148,274
20250318,115200,1178112216,149,149,149,149,498
20250318,115100,1178038014,149,148,149,148,19410
20250318,115000,1175165301,148,148,148,148,9570
20250318,114900,1173748941,148,148,148,148,284
20250318,114800,1173706909,148,148,148,148,6057
20250318,114700,1172810473,147,148,148,147,901
20250318,114600,1172677128,148,148,148,148,4
20250318,114500,1172676536,148,147,148,147,15
20250318,114400,1172674330,147,148,148,147,5603
20250318,114300,1171849509,148,148,148,148,578
20250318,114200,1171763965,148,148,148,148,17698
20250318,114100,1169144661,147,148,148,147,5025
20250318,114000,1168405985,148,148,148,148,92
20250318,113900,1168392369,148,148,148,148,10
20250318,113800,1168390889,147,148,148,147,1752
20250318,113700,1168131647,148,148,148,148,20
20250318,113600,1168128687,148,147,148,147,324
20250318,113500,1168080740,148,148,148,148,300
20250318,113400,1168036340,148,148,149,148,5972
20250318,113300,1167152334,148,147,148,147,2313
20250318,113200,1166811773,147,148,148,147,4095
20250318,113100,1166205723,148,148,148,147,8778
20250318,113000,1164910242,149,149,149,148,12402
20250318,112900,1163071344,149,148,149,148,27019
20250318,112800,1159072531,148,148,148,147,9205
20250318,112700,1157717762,148,148,148,148,369
20250318,112600,1157663150,147,147,147,147,11
20250318,112500,1157661533,148,148,148,148,1000
20250318,112400,1157513533,148,147,148,147,12
20250318,112300,1157511767,147,147,147,147,5458
20250318,112200,1156709441,147,149,149,147,29453
20250318,112100,1152350458,148,149,149,148,1000
20250318,112000,1152202419,150,150,150,148,2029
20250318,111900,1151901710,150,150,150,149,3241
20250318,111800,1151415794,150,150,150,150,3
20250318,111700,1151415344,149,149,150,148,37263
20250318,111600,1145863156,149,149,149,149,3000
20250318,111500,1145416156,149,148,149,148,21621
20250318,111400,1142205693,148,148,148,148,10522
20250318,111300,1140648437,148,148,148,148,120
20250318,111200,1140630677,148,148,148,147,3883
20250318,111100,1140059622,147,147,148,147,38116
20250318,111000,1134441452,147,148,148,147,6880
20250318,110900,1133427893,149,149,149,148,18287
20250318,110800,1130721171,149,149,149,148,323
20250318,110700,1130673125,149,149,149,148,2526
20250318,110600,1130296834,149,149,149,149,20202
20250318,110500,1127286736,149,149,149,149,39
20250318,110400,1127280925,149,150,150,148,18071
20250318,110300,1124598239,150,148,150,147,74327
20250318,110200,1113529281,147,147,148,147,26750
20250318,110100,1109570379,148,148,148,146,35411
20250318,110000,1104357117,148,147,148,147,38789
20250318,105900,1098654984,147,147,147,147,2556
20250318,105800,1098279252,147,147,147,146,17152
20250318,105700,1095774532,147,147,147,146,16637
20250318,105600,1093344982,147,147,148,146,91866
20250318,105500,1079860750,148,148,148,146,64758
20250318,105400,1070341488,148,148,149,147,124886
20250318,105300,1051959097,149,149,150,147,126043
20250318,105200,1033259403,149,148,149,147,14749
20250318,105100,1031075645,148,149,149,147,160168
20250318,105000,1007399822,150,150,150,148,105068
20250318,104900,991794644,150,151,151,150,46156
20250318,104800,984871243,151,151,151,151,6679
20250318,104700,983862714,150,150,150,150,31
20250318,104600,983858064,150,151,151,150,2075
20250318,104500,983546813,151,151,151,151,9
20250318,104400,983545454,150,150,150,150,501
20250318,104300,983470304,150,149,151,149,12058
20250318,104200,981659933,149,149,149,149,3203
20250318,104100,981182686,149,150,151,149,12781
20250318,104000,979276025,150,150,151,150,1911
20250318,103900,978989365,149,152,152,149,36565
20250318,103800,973527101,151,151,152,151,32557
20250318,103700,968610944,151,151,151,151,30002
20250318,103600,964080642,151,152,152,151,16738
20250318,103500,961546580,151,151,151,151,11668
20250318,103400,959784712,151,152,152,151,27146
20250318,103300,955658523,152,151,152,151,17619
20250318,103200,952987654,151,152,152,151,57668
20250318,103100,944222139,151,151,152,151,39892
20250318,103000,938158597,152,152,152,152,3641
20250318,102900,937605165,151,151,151,151,31807
20250318,102800,932802308,151,152,152,151,6826
20250318,102700,931771569,151,151,151,150,17287
20250318,102600,929165044,151,151,151,150,6434
20250318,102500,928193515,151,150,151,150,26535
20250318,102400,924211323,151,151,151,150,4844
20250318,102300,923480579,151,150,151,150,7958
20250318,102200,922286873,149,150,150,149,35
20250318,102100,922281657,149,149,149,149,10884
20250318,102000,920659941,149,149,151,149,14004
20250318,101900,918565288,150,150,151,149,51322
20250318,101800,910849116,150,148,151,148,75659
20250318,101700,899529868,148,147,149,147,34379
20250318,101600,894423701,147,148,149,147,46793
20250318,101500,887513811,149,149,149,148,89928
20250318,101400,874164015,149,149,149,148,21906
20250318,101300,870907554,149,149,150,149,8125
20250318,101200,869696887,149,149,150,149,17599
20250318,101100,867073965,149,148,150,148,7739
20250318,101000,865922357,148,150,150,148,30109
20250318,100900,861438552,149,150,151,148,215864
20250318,100800,829199564,150,152,152,150,84207
20250318,100700,816520879,152,152,152,151,10044
20250318,100600,814995748,151,151,152,151,128
20250318,100500,814976338,152,151,152,151,22459
20250318,100400,811584882,151,152,153,151,41128
20250318,100300,805341522,153,154,154,153,4087
20250318,100200,804716201,154,154,154,154,709
20250318,100100,804607015,154,153,154,152,29897
20250318,100000,800034221,153,153,154,153,4900
20250318,095900,799284506,154,154,155,153,64205
20250318,095800,789406801,154,151,154,151,100833
20250318,095700,774051841,151,154,154,150,151732
20250318,095600,750916720,154,152,154,152,44791
20250318,095500,744082921,152,150,152,150,75342
20250318,095400,732731005,150,149,150,148,65625
20250318,095300,722941517,148,149,149,148,96315
20250318,095200,708591582,151,150,151,149,19817
20250318,095100,705620203,150,150,151,149,57181
20250318,095000,697042595,150,151,152,150,31693
20250318,094900,692270652,151,151,152,150,49627
20250318,094800,684778705,150,151,151,150,21335
20250318,094700,681574842,151,152,153,151,20773
20250318,094600,678431481,153,153,153,152,2362
20250318,094500,678070295,152,153,153,152,7689
20250318,094400,676893880,153,153,153,153,18393
20250318,094300,674079751,152,153,153,152,32402
20250318,094200,669150505,153,153,154,152,74509
20250318,094100,657764620,153,153,154,152,73712
20250318,094000,646504773,153,151,153,150,89454
20250318,093900,632981807,150,150,151,150,65932
20250318,093800,623086875,150,149,150,148,11296
20250318,093700,621405549,150,150,150,149,17862
20250318,093600,618729778,150,148,150,148,17684
20250318,093500,616094869,148,148,149,148,25391
20250318,093400,612317760,149,150,150,148,29130
20250318,093300,607980685,149,150,150,149,4552
20250318,093200,607300801,150,150,150,149,49027
20250318,093100,599962705,150,150,150,148,14452
20250318,093000,597813614,150,150,151,149,111865
20250318,092900,581033862,151,150,152,149,98638
20250318,092800,566192754,149,148,149,148,96396
20250318,092700,551851924,148,149,149,146,99848
20250318,092600,537123159,149,150,151,149,97474
20250318,092500,522521642,150,149,150,149,7289
20250318,092400,521428666,149,148,150,148,72199
20250318,092300,510689160,148,147,149,147,35893
20250318,092200,505377921,146,147,148,146,53495
20250318,092100,497513695,146,148,148,146,48066
20250318,092000,490483521,148,148,149,147,17286
20250318,091900,487933980,149,149,150,148,25917
20250318,091800,484082451,148,146,148,146,99943
20250318,091700,469412749,146,146,146,144,115518
20250318,091600,452639285,146,146,147,145,66875
20250318,091500,442906827,145,143,147,143,206976
20250318,091400,412767944,144,149,149,142,375498
20250318,091300,358248412,149,152,152,149,171768
20250318,091200,332371235,152,153,153,151,21274
20250318,091100,329145828,153,153,153,151,114224
20250318,091000,311782186,152,152,153,151,99633
20250318,090900,296640006,153,154,154,152,63422
20250318,090800,286957310,154,152,154,151,148527
20250318,090700,264318750,152,153,154,152,50212
20250318,090600,256638906,153,156,157,152,167581
20250318,090500,230754177,154,150,157,150,255915
20250318,090400,191337784,150,150,151,148,115992
20250318,090300,174022572,150,149,153,147,275408
20250318,090200,132971201,149,151,156,147,875682
20250318,090100,0,172,172,172,172,0
20250318,090000,0,172,172,172,172,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 194600 1513244511 146 146 146 146 106844
3 20250318 194500 1513244511 146 146 146 146 0
4 20250318 194400 1513244511 146 146 146 146 0
5 20250318 194300 1513244511 146 146 146 146 0
6 20250318 194200 1513244511 146 146 146 146 0
7 20250318 194100 1513244511 146 146 146 146 0
8 20250318 194000 1513244511 146 146 146 146 0
9 20250318 193900 1513244511 146 146 146 146 0
10 20250318 193800 1513244511 146 146 146 146 0
11 20250318 193700 1513244511 146 146 146 146 0
12 20250318 193600 1513244511 146 146 146 146 0
13 20250318 193500 1513244511 146 146 146 146 0
14 20250318 193400 1513244511 146 146 146 146 0
15 20250318 193300 1513244511 146 146 146 146 0
16 20250318 193200 1513244511 146 146 146 146 0
17 20250318 193100 1513244511 146 146 146 146 0
18 20250318 193000 1513244511 146 146 146 146 0
19 20250318 192900 1513244511 146 146 146 146 0
20 20250318 192800 1513244511 146 146 146 146 0
21 20250318 192700 1513244511 146 146 146 146 0
22 20250318 192600 1513244511 146 146 146 146 0
23 20250318 192500 1513244511 146 146 146 146 0
24 20250318 192400 1513244511 146 146 146 146 0
25 20250318 192300 1513244511 146 146 146 146 0
26 20250318 192200 1513244511 146 146 146 146 0
27 20250318 192100 1513244511 146 146 146 146 0
28 20250318 192000 1513244511 146 146 146 146 0
29 20250318 191900 1513244511 146 146 146 146 0
30 20250318 191800 1513244511 146 146 146 146 0
31 20250318 191700 1513244511 146 146 146 146 0
32 20250318 191600 1513244511 146 146 146 146 106844
33 20250318 191500 1513244511 146 146 146 146 0
34 20250318 191400 1513244511 146 146 146 146 0
35 20250318 191300 1513244511 146 146 146 146 0
36 20250318 191200 1513244511 146 146 146 146 0
37 20250318 191100 1513244511 146 146 146 146 0
38 20250318 191000 1513244511 146 146 146 146 0
39 20250318 190900 1513244511 146 146 146 146 0
40 20250318 190800 1513244511 146 146 146 146 0
41 20250318 190700 1513244511 146 146 146 146 0
42 20250318 190600 1513244511 146 146 146 146 0
43 20250318 190500 1513244511 146 146 146 146 0
44 20250318 190400 1513244511 146 146 146 146 0
45 20250318 190300 1513244511 146 146 146 146 0
46 20250318 190200 1513244511 146 146 146 146 0
47 20250318 190100 1513244511 146 146 146 146 0
48 20250318 190000 1513244511 146 146 146 146 0
49 20250318 185900 1513244511 146 146 146 146 0
50 20250318 185800 1513244511 146 146 146 146 0
51 20250318 185700 1513244511 146 146 146 146 0
52 20250318 185600 1513244511 146 146 146 146 0
53 20250318 185500 1513244511 146 146 146 146 0
54 20250318 185400 1513244511 146 146 146 146 0
55 20250318 185300 1513244511 146 146 146 146 0
56 20250318 185200 1513244511 146 146 146 146 0
57 20250318 185100 1513244511 146 146 146 146 0
58 20250318 185000 1513244511 146 146 146 146 0
59 20250318 184900 1513244511 146 146 146 146 0
60 20250318 184800 1513244511 146 146 146 146 0
61 20250318 184700 1513244511 146 146 146 146 0
62 20250318 184600 1513244511 146 146 146 146 106844
63 20250318 184500 1513244511 146 146 146 146 0
64 20250318 184400 1513244511 146 146 146 146 0
65 20250318 184300 1513244511 146 146 146 146 0
66 20250318 184200 1513244511 146 146 146 146 0
67 20250318 184100 1513244511 146 146 146 146 0
68 20250318 184000 1513244511 146 146 146 146 0
69 20250318 183900 1513244511 146 146 146 146 0
70 20250318 183800 1513244511 146 146 146 146 0
71 20250318 183700 1513244511 146 146 146 146 0
72 20250318 183600 1513244511 146 146 146 146 0
73 20250318 183500 1513244511 146 146 146 146 0
74 20250318 183400 1513244511 146 146 146 146 0
75 20250318 183300 1513244511 146 146 146 146 0
76 20250318 183200 1513244511 146 146 146 146 0
77 20250318 183100 1513244511 146 146 146 146 0
78 20250318 183000 1513244511 146 146 146 146 0
79 20250318 182900 1513244511 146 146 146 146 0
80 20250318 182800 1513244511 146 146 146 146 0
81 20250318 182700 1513244511 146 146 146 146 0
82 20250318 182600 1513244511 146 146 146 146 0
83 20250318 182500 1513244511 146 146 146 146 0
84 20250318 182400 1513244511 146 146 146 146 0
85 20250318 182300 1513244511 146 146 146 146 0
86 20250318 182200 1513244511 146 146 146 146 0
87 20250318 182100 1513244511 146 146 146 146 0
88 20250318 182000 1513244511 146 146 146 146 0
89 20250318 181900 1513244511 146 146 146 146 0
90 20250318 181800 1513244511 146 146 146 146 0
91 20250318 181700 1513244511 146 146 146 146 0
92 20250318 181600 1513244511 146 146 146 146 106844
93 20250318 181500 1513244511 146 146 146 146 0
94 20250318 181400 1513244511 146 146 146 146 0
95 20250318 181300 1513244511 146 146 146 146 0
96 20250318 181200 1513244511 146 146 146 146 0
97 20250318 181100 1513244511 146 146 146 146 0
98 20250318 181000 1513244511 146 146 146 146 0
99 20250318 180900 1513244511 146 146 146 146 0
100 20250318 180800 1513244511 146 146 146 146 0
101 20250318 180700 1513244511 146 146 146 146 0
102 20250318 180600 1513244511 146 146 146 146 0
103 20250318 180500 1513244511 146 146 146 146 0
104 20250318 180400 1513244511 146 146 146 146 0
105 20250318 180300 1513244511 146 146 146 146 0
106 20250318 180200 1513244511 146 146 146 146 0
107 20250318 180100 1513244511 146 146 146 146 0
108 20250318 180000 1513244511 146 146 146 146 0
109 20250318 175900 1513244511 146 146 146 146 0
110 20250318 175800 1513244511 146 146 146 146 0
111 20250318 175700 1513244511 146 146 146 146 0
112 20250318 175600 1513244511 146 146 146 146 0
113 20250318 175500 1513244511 146 146 146 146 0
114 20250318 175400 1513244511 146 146 146 146 0
115 20250318 175300 1513244511 146 146 146 146 0
116 20250318 175200 1513244511 146 146 146 146 0
117 20250318 175100 1513244511 146 146 146 146 0
118 20250318 175000 1513244511 146 146 146 146 0
119 20250318 174900 1513244511 146 146 146 146 0
120 20250318 174800 1513244511 146 146 146 146 0
121 20250318 174700 1513244511 146 146 146 146 0
122 20250318 174600 1513244511 146 146 146 146 106844
123 20250318 174500 1513244511 146 146 146 146 0
124 20250318 174400 1513244511 146 146 146 146 0
125 20250318 174300 1513244511 146 146 146 146 0
126 20250318 174200 1513244511 146 146 146 146 0
127 20250318 174100 1513244511 146 146 146 146 0
128 20250318 174000 1513244511 146 146 146 146 0
129 20250318 173900 1513244511 146 146 146 146 0
130 20250318 173800 1513244511 146 146 146 146 0
131 20250318 173700 1513244511 146 146 146 146 0
132 20250318 173600 1513244511 146 146 146 146 0
133 20250318 173500 1513244511 146 146 146 146 0
134 20250318 173400 1513244511 146 146 146 146 0
135 20250318 173300 1513244511 146 146 146 146 0
136 20250318 173200 1513244511 146 146 146 146 0
137 20250318 173100 1513244511 146 146 146 146 0
138 20250318 173000 1513244511 146 146 146 146 0
139 20250318 172900 1513244511 146 146 146 146 0
140 20250318 172800 1513244511 146 146 146 146 0
141 20250318 172700 1513244511 146 146 146 146 0
142 20250318 172600 1513244511 146 146 146 146 0
143 20250318 172500 1513244511 146 146 146 146 0
144 20250318 172400 1513244511 146 146 146 146 0
145 20250318 172300 1513244511 146 146 146 146 0
146 20250318 172200 1513244511 146 146 146 146 0
147 20250318 172100 1513244511 146 146 146 146 0
148 20250318 172000 1513244511 146 146 146 146 0
149 20250318 171900 1513244511 146 146 146 146 0
150 20250318 171800 1513244511 146 146 146 146 0
151 20250318 171700 1513244511 146 146 146 146 0
152 20250318 171600 1513244511 146 146 146 146 106844
153 20250318 171500 1513244511 146 146 146 146 0
154 20250318 171400 1513244511 146 146 146 146 0
155 20250318 171300 1513244511 146 146 146 146 0
156 20250318 171200 1513244511 146 146 146 146 0
157 20250318 171100 1513244511 146 146 146 146 0
158 20250318 171000 1513244511 146 146 146 146 0
159 20250318 170900 1513244511 146 146 146 146 0
160 20250318 170800 1513244511 146 146 146 146 0
161 20250318 170700 1513244511 146 146 146 146 0
162 20250318 170600 1513244511 146 146 146 146 0
163 20250318 170500 1513244511 146 146 146 146 0
164 20250318 170400 1513244511 146 146 146 146 0
165 20250318 170300 1513244511 146 146 146 146 0
166 20250318 170200 1513244511 146 146 146 146 0
167 20250318 170100 1513244511 146 146 146 146 0
168 20250318 170000 1513244511 146 146 146 146 0
169 20250318 165900 1513244511 146 146 146 146 0
170 20250318 165800 1513244511 146 146 146 146 0
171 20250318 165700 1513244511 146 146 146 146 0
172 20250318 165600 1513244511 146 146 146 146 0
173 20250318 165500 1513244511 146 146 146 146 0
174 20250318 165400 1513244511 146 146 146 146 0
175 20250318 165300 1513244511 146 146 146 146 0
176 20250318 165200 1513244511 146 146 146 146 0
177 20250318 165100 1513244511 146 146 146 146 0
178 20250318 165000 1513244511 146 146 146 146 0
179 20250318 164900 1513244511 146 146 146 146 0
180 20250318 164800 1513244511 146 146 146 146 0
181 20250318 164700 1513244511 146 146 146 146 0
182 20250318 164600 1513244511 146 146 146 146 106844
183 20250318 164500 1513244511 146 146 146 146 0
184 20250318 164400 1513244511 146 146 146 146 0
185 20250318 164300 1513244511 146 146 146 146 0
186 20250318 164200 1513244511 146 146 146 146 0
187 20250318 164100 1513244511 146 146 146 146 0
188 20250318 164000 1513244511 146 146 146 146 0
189 20250318 163900 1513244511 146 146 146 146 0
190 20250318 163800 1513244511 146 146 146 146 0
191 20250318 163700 1513244511 146 146 146 146 0
192 20250318 163600 1513244511 146 146 146 146 0
193 20250318 163500 1513244511 146 146 146 146 0
194 20250318 163400 1513244511 146 146 146 146 0
195 20250318 163300 1513244511 146 146 146 146 0
196 20250318 163200 1513244511 146 146 146 146 0
197 20250318 163100 1513244511 146 146 146 146 0
198 20250318 163000 1513244511 146 146 146 146 0
199 20250318 162900 1513244511 146 146 146 146 0
200 20250318 162800 1513244511 146 146 146 146 0
201 20250318 162700 1513244511 146 146 146 146 0
202 20250318 162600 1513244511 146 146 146 146 0
203 20250318 162500 1513244511 146 146 146 146 0
204 20250318 162400 1513244511 146 146 146 146 0
205 20250318 162300 1513244511 146 146 146 146 0
206 20250318 162200 1513244511 146 146 146 146 0
207 20250318 162100 1513244511 146 146 146 146 0
208 20250318 162000 1513244511 146 146 146 146 0
209 20250318 161900 1513244511 146 146 146 146 0
210 20250318 161800 1513244511 146 146 146 146 0
211 20250318 161700 1513244511 146 146 146 146 0
212 20250318 161600 1513244511 146 146 146 146 106844
213 20250318 161500 1513244511 146 146 146 146 0
214 20250318 161400 1513244511 146 146 146 146 0
215 20250318 161300 1513244511 146 146 146 146 0
216 20250318 161200 1513244511 146 146 146 146 0
217 20250318 161100 1513244511 146 146 146 146 0
218 20250318 161000 1513244511 146 146 146 146 0
219 20250318 160900 1513244511 146 146 146 146 0
220 20250318 160800 1513244511 146 146 146 146 0
221 20250318 160700 1513244511 146 146 146 146 0
222 20250318 160600 1513244511 146 146 146 146 0
223 20250318 160500 1513244511 146 146 146 146 0
224 20250318 160400 1513244511 146 146 146 146 0
225 20250318 160300 1513244511 146 146 146 146 0
226 20250318 160200 1513244511 146 146 146 146 0
227 20250318 160100 1513244511 146 146 146 146 0
228 20250318 160000 1513244511 146 146 146 146 0
229 20250318 155900 1513244511 146 146 146 146 0
230 20250318 155800 1513244511 146 146 146 146 0
231 20250318 155700 1513244511 146 146 146 146 0
232 20250318 155600 1513244511 146 146 146 146 0
233 20250318 155500 1513244511 146 146 146 146 0
234 20250318 155400 1513244511 146 146 146 146 0
235 20250318 155300 1513244511 146 146 146 146 0
236 20250318 155200 1513244511 146 146 146 146 0
237 20250318 155100 1513244511 146 146 146 146 0
238 20250318 155000 1513244511 146 146 146 146 0
239 20250318 154900 1513244511 146 146 146 146 0
240 20250318 154800 1513244511 146 146 146 146 0
241 20250318 154700 1513244511 146 146 146 146 0
242 20250318 154600 1513244511 146 146 146 146 106844
243 20250318 154500 1513244511 146 146 146 146 0
244 20250318 154400 1513244511 146 146 146 146 0
245 20250318 154300 1513244511 146 146 146 146 0
246 20250318 154200 1513244511 146 146 146 146 0
247 20250318 154100 1513244511 146 146 146 146 0
248 20250318 154000 1513244511 146 146 146 146 0
249 20250318 153900 1513244511 146 146 146 146 0
250 20250318 153800 1513244511 146 146 146 146 0
251 20250318 153700 1513244511 146 146 146 146 0
252 20250318 153600 1513244511 146 146 146 146 0
253 20250318 153500 1513244511 146 146 146 146 0
254 20250318 153400 1513244511 146 146 146 146 0
255 20250318 153300 1513244511 146 146 146 146 0
256 20250318 153200 1513244511 146 146 146 146 0
257 20250318 153100 1513244511 146 146 146 146 0
258 20250318 153000 1513244511 146 146 146 146 106844
259 20250318 152900 1497645287 146 146 146 146 0
260 20250318 152800 1497645287 146 146 146 146 0
261 20250318 152700 1497645287 146 146 146 146 0
262 20250318 152600 1497645287 146 146 146 146 0
263 20250318 152500 1497645287 146 146 146 146 0
264 20250318 152400 1497645287 146 146 146 146 0
265 20250318 152300 1497645287 146 146 146 146 0
266 20250318 152200 1497645287 146 146 146 146 0
267 20250318 152100 1497645287 146 146 146 146 0
268 20250318 152000 1497645287 146 146 146 146 0
269 20250318 151900 1497645287 146 145 146 145 22229
270 20250318 151800 1494407052 146 146 147 145 46903
271 20250318 151700 1487559213 146 147 147 146 36842
272 20250318 151600 1482180179 147 147 147 147 1439
273 20250318 151500 1481968646 147 147 147 146 1137
274 20250318 151400 1481801633 147 147 147 146 7843
275 20250318 151300 1480650212 147 146 147 146 3326
276 20250318 151200 1480164614 147 147 148 147 1298
277 20250318 151100 1479973789 147 147 147 147 12006
278 20250318 151000 1478208907 147 147 147 146 33706
279 20250318 150900 1473278403 147 147 147 147 696
280 20250318 150800 1473176091 147 147 147 147 4486
281 20250318 150700 1472516649 147 147 147 147 583
282 20250318 150600 1472430948 147 147 147 147 6597
283 20250318 150500 1471461189 146 147 147 146 5573
284 20250318 150400 1470643876 147 147 147 147 10907
285 20250318 150300 1469040547 147 147 147 147 6050
286 20250318 150200 1468151197 147 147 147 147 0
287 20250318 150100 1468151197 147 147 147 147 14134
288 20250318 150000 1466073499 147 147 147 147 2206
289 20250318 145900 1465749217 147 148 148 147 10
290 20250318 145800 1465747746 147 147 147 147 500
291 20250318 145700 1465674246 147 147 147 147 500
292 20250318 145600 1465600746 147 147 147 147 16562
293 20250318 145500 1463166132 148 148 148 148 14070
294 20250318 145400 1461083772 148 148 148 148 104
295 20250318 145300 1461068380 148 148 148 148 1000
296 20250318 145200 1460920380 148 148 148 148 4000
297 20250318 145100 1460328380 148 148 148 148 49177
298 20250318 145000 1453050184 148 149 149 148 1841
299 20250318 144900 1452775902 149 148 149 148 7444
300 20250318 144800 1451674180 148 148 148 148 334
301 20250318 144700 1451624748 148 148 149 148 9029
302 20250318 144600 1450288380 148 148 148 148 225
303 20250318 144500 1450255080 148 148 148 147 1316
304 20250318 144400 1450060313 148 148 148 147 5541
305 20250318 144300 1449245245 148 148 148 148 16633
306 20250318 144200 1446783561 148 148 148 147 11966
307 20250318 144100 1445013093 148 148 148 148 91
308 20250318 144000 1444999625 148 148 148 147 22147
309 20250318 143900 1441742971 147 147 147 147 10351
310 20250318 143800 1440221374 147 147 147 147 112
311 20250318 143700 1440204910 146 148 148 146 21829
312 20250318 143600 1436995666 148 149 149 147 71323
313 20250318 143500 1426489944 149 149 149 148 9479
314 20250318 143400 1425085473 149 148 149 148 4779
315 20250318 143300 1424377898 148 148 148 147 758
316 20250318 143200 1424266373 148 148 149 148 11129
317 20250318 143100 1422618391 149 149 149 148 1650
318 20250318 143000 1422373729 149 149 149 148 1190
319 20250318 142900 1422197234 148 148 149 147 10812
320 20250318 142800 1420596141 149 148 150 148 67955
321 20250318 142700 1410477297 148 149 149 147 14039
322 20250318 142600 1408398797 149 148 149 147 76212
323 20250318 142500 1397061044 148 148 148 147 34075
324 20250318 142400 1392044557 148 147 148 147 24615
325 20250318 142300 1388406306 148 148 148 147 353
326 20250318 142200 1388354217 147 148 148 147 505
327 20250318 142100 1388279546 147 147 148 147 352
328 20250318 142000 1388227595 148 148 148 148 2834
329 20250318 141900 1387808163 148 147 148 147 10369
330 20250318 141800 1386283570 148 148 148 147 3338
331 20250318 141700 1385792603 147 148 148 147 466
332 20250318 141600 1385723732 148 148 148 147 5094
333 20250318 141500 1384969872 148 147 148 146 19606
334 20250318 141400 1382087777 147 147 147 146 1563
335 20250318 141300 1381858516 146 148 148 146 65655
336 20250318 141200 1372208942 148 148 148 147 2209
337 20250318 141100 1371883572 148 147 148 147 6814
338 20250318 141000 1370875226 148 147 148 147 1881
339 20250318 140900 1370597688 148 148 148 147 2737
340 20250318 140800 1370192735 147 147 148 147 3451
341 20250318 140700 1369682724 148 148 148 147 2335
342 20250318 140600 1369337200 148 148 148 148 9
343 20250318 140500 1369335868 148 148 148 148 5363
344 20250318 140400 1368542144 148 147 148 147 18887
345 20250318 140300 1365746942 147 148 148 147 414
346 20250318 140200 1365685928 148 148 148 147 10032
347 20250318 140100 1364201266 147 148 148 147 872
348 20250318 140000 1364072739 148 148 148 147 9779
349 20250318 135900 1362630216 148 148 148 147 24599
350 20250318 135800 1358990142 148 147 148 146 100398
351 20250318 135700 1344183989 147 147 147 146 1182
352 20250318 135600 1344010275 146 147 147 146 61
353 20250318 135500 1344001367 146 146 146 146 1
354 20250318 135400 1344001221 147 147 147 147 3
355 20250318 135300 1344000780 147 146 147 146 11002
356 20250318 135200 1342394486 147 146 147 146 3806
357 20250318 135100 1341835304 147 147 147 146 1324
358 20250318 135000 1341640696 146 146 147 146 10097
359 20250318 134900 1340165034 147 146 147 146 13839
360 20250318 134800 1338144035 146 147 147 146 5125
361 20250318 134700 1337390683 146 146 147 146 11022
362 20250318 134600 1335781469 147 146 147 146 969
363 20250318 134500 1335639688 147 147 147 146 652
364 20250318 134400 1335543871 147 147 147 146 204
365 20250318 134300 1335513976 147 146 147 145 16616
366 20250318 134200 1333092744 146 146 146 146 1
367 20250318 134100 1333092598 146 146 146 146 1
368 20250318 134000 1333092452 145 145 145 145 13
369 20250318 133900 1333090567 145 145 146 145 115
370 20250318 133800 1333073792 145 146 146 145 47757
371 20250318 133700 1326144117 145 145 145 145 7
372 20250318 133600 1326143102 145 145 146 145 300
373 20250318 133500 1326099312 146 146 146 146 21595
374 20250318 133400 1322946442 146 147 147 146 132
375 20250318 133300 1322927097 147 146 147 146 892
376 20250318 133200 1322796183 146 147 147 146 2023
377 20250318 133100 1322498810 146 146 147 146 49
378 20250318 133000 1322491626 147 146 147 145 22678
379 20250318 132900 1319180638 146 146 146 146 19
380 20250318 132800 1319177864 146 146 146 145 4127
381 20250318 132700 1318576444 146 146 146 146 810
382 20250318 132600 1318458184 145 145 145 145 16215
383 20250318 132500 1316107009 145 146 146 145 19
384 20250318 132400 1316104244 145 145 145 145 514
385 20250318 132300 1316029714 146 146 146 145 3094
386 20250318 132200 1315578031 146 146 146 145 4590
387 20250318 132100 1314908191 146 146 146 146 12165
388 20250318 132000 1313132101 147 147 147 146 42206
389 20250318 131900 1306967902 146 146 148 146 12218
390 20250318 131800 1305171987 147 146 147 146 6336
391 20250318 131700 1304241036 146 146 148 146 37329
392 20250318 131600 1298753818 147 147 147 146 445
393 20250318 131500 1298688504 147 145 147 145 22025
394 20250318 131400 1295472534 146 145 147 145 19022
395 20250318 131300 1292695479 145 146 146 145 12505
396 20250318 131200 1290871678 145 146 146 145 568
397 20250318 131100 1290789226 146 146 146 146 2068
398 20250318 131000 1290487298 146 146 146 145 666
399 20250318 130900 1290390480 146 147 147 145 12257
400 20250318 130800 1288599856 145 145 147 145 139952
401 20250318 130700 1268257285 145 145 147 145 3384
402 20250318 130600 1267763299 146 146 146 145 37635
403 20250318 130500 1262302611 145 145 145 145 1415
404 20250318 130400 1262097436 146 145 146 145 11002
405 20250318 130300 1260502144 144 145 146 144 70581
406 20250318 130200 1250299640 145 145 145 145 3000
407 20250318 130100 1249864640 145 146 146 145 10015
408 20250318 130000 1248402452 146 146 146 146 3368
409 20250318 125900 1247910724 145 145 145 145 1202
410 20250318 125800 1247736434 145 145 146 145 3436
411 20250318 125700 1247238116 145 145 146 145 20855
412 20250318 125600 1244214136 145 146 146 145 207
413 20250318 125500 1244183919 145 145 146 145 55367
414 20250318 125400 1236154348 145 146 146 145 1744
415 20250318 125300 1235899725 146 145 146 145 5011
416 20250318 125200 1235168120 147 146 147 145 12233
417 20250318 125100 1233370404 146 146 146 145 7135
418 20250318 125000 1232328699 145 145 146 145 1613
419 20250318 124900 1232093283 145 146 146 145 34305
420 20250318 124800 1227114758 146 147 147 146 5378
421 20250318 124700 1226329569 146 146 146 146 20
422 20250318 124600 1226326649 146 146 146 146 60000
423 20250318 124500 1217566649 146 146 146 146 0
424 20250318 124400 1217566649 146 147 147 146 26798
425 20250318 124300 1213654136 147 147 147 147 300
426 20250318 124200 1213610036 147 147 147 147 5090
427 20250318 124100 1212861806 147 147 147 147 6995
428 20250318 124000 1211833541 147 147 147 146 115
429 20250318 123900 1211816726 147 147 147 147 500
430 20250318 123800 1211743226 147 147 147 147 386
431 20250318 123700 1211686484 147 147 147 147 100
432 20250318 123600 1211671784 147 147 147 147 500
433 20250318 123500 1211598284 147 147 147 147 0
434 20250318 123400 1211598284 147 148 148 147 41
435 20250318 123300 1211592218 147 147 147 147 2983
436 20250318 123200 1211153717 147 147 147 147 298
437 20250318 123100 1211109911 147 148 148 147 15494
438 20250318 123000 1208832291 148 147 148 147 1443
439 20250318 122900 1208620149 148 148 148 148 108
440 20250318 122800 1208604165 147 148 148 147 2174
441 20250318 122700 1208284084 148 148 148 148 0
442 20250318 122600 1208284084 148 146 148 146 2788
443 20250318 122500 1207874241 147 147 147 146 380
444 20250318 122400 1207818411 147 147 147 147 200
445 20250318 122300 1207789011 146 147 147 146 35
446 20250318 122200 1207783868 147 147 147 146 7998
447 20250318 122100 1206608190 146 147 147 146 2476
448 20250318 122000 1206244259 146 146 146 146 6102
449 20250318 121900 1205353367 146 147 148 146 80711
450 20250318 121800 1193488824 147 148 148 147 25569
451 20250318 121700 1189730032 148 148 148 148 2142
452 20250318 121600 1189413016 148 148 148 148 1353
453 20250318 121500 1189212772 148 148 148 148 1433
454 20250318 121400 1189000688 147 147 147 147 266
455 20250318 121300 1188961586 147 148 148 147 1501
456 20250318 121200 1188740438 148 149 149 147 254
457 20250318 121100 1188702968 148 149 149 148 2005
458 20250318 121000 1188406123 149 149 149 148 229
459 20250318 120900 1188372213 149 148 149 148 5577
460 20250318 120800 1187546598 148 149 149 148 11662
461 20250318 120700 1185819720 149 148 149 148 19937
462 20250318 120600 1182856360 149 148 149 148 3038
463 20250318 120500 1182406571 149 149 149 148 172
464 20250318 120400 1182380986 149 149 149 149 0
465 20250318 120300 1182380986 149 149 149 149 16
466 20250318 120200 1182378602 149 149 149 149 162
467 20250318 120100 1182354464 149 148 149 148 1197
468 20250318 120000 1182177197 149 149 149 149 0
469 20250318 115900 1182177197 149 149 149 149 0
470 20250318 115800 1182177197 149 149 149 149 1
471 20250318 115700 1182177048 149 149 149 149 21
472 20250318 115600 1182173919 148 149 149 148 2394
473 20250318 115500 1181819423 148 148 149 148 2937
474 20250318 115400 1181381951 148 149 149 148 21673
475 20250318 115300 1178152819 148 149 149 148 274
476 20250318 115200 1178112216 149 149 149 149 498
477 20250318 115100 1178038014 149 148 149 148 19410
478 20250318 115000 1175165301 148 148 148 148 9570
479 20250318 114900 1173748941 148 148 148 148 284
480 20250318 114800 1173706909 148 148 148 148 6057
481 20250318 114700 1172810473 147 148 148 147 901
482 20250318 114600 1172677128 148 148 148 148 4
483 20250318 114500 1172676536 148 147 148 147 15
484 20250318 114400 1172674330 147 148 148 147 5603
485 20250318 114300 1171849509 148 148 148 148 578
486 20250318 114200 1171763965 148 148 148 148 17698
487 20250318 114100 1169144661 147 148 148 147 5025
488 20250318 114000 1168405985 148 148 148 148 92
489 20250318 113900 1168392369 148 148 148 148 10
490 20250318 113800 1168390889 147 148 148 147 1752
491 20250318 113700 1168131647 148 148 148 148 20
492 20250318 113600 1168128687 148 147 148 147 324
493 20250318 113500 1168080740 148 148 148 148 300
494 20250318 113400 1168036340 148 148 149 148 5972
495 20250318 113300 1167152334 148 147 148 147 2313
496 20250318 113200 1166811773 147 148 148 147 4095
497 20250318 113100 1166205723 148 148 148 147 8778
498 20250318 113000 1164910242 149 149 149 148 12402
499 20250318 112900 1163071344 149 148 149 148 27019
500 20250318 112800 1159072531 148 148 148 147 9205
501 20250318 112700 1157717762 148 148 148 148 369
502 20250318 112600 1157663150 147 147 147 147 11
503 20250318 112500 1157661533 148 148 148 148 1000
504 20250318 112400 1157513533 148 147 148 147 12
505 20250318 112300 1157511767 147 147 147 147 5458
506 20250318 112200 1156709441 147 149 149 147 29453
507 20250318 112100 1152350458 148 149 149 148 1000
508 20250318 112000 1152202419 150 150 150 148 2029
509 20250318 111900 1151901710 150 150 150 149 3241
510 20250318 111800 1151415794 150 150 150 150 3
511 20250318 111700 1151415344 149 149 150 148 37263
512 20250318 111600 1145863156 149 149 149 149 3000
513 20250318 111500 1145416156 149 148 149 148 21621
514 20250318 111400 1142205693 148 148 148 148 10522
515 20250318 111300 1140648437 148 148 148 148 120
516 20250318 111200 1140630677 148 148 148 147 3883
517 20250318 111100 1140059622 147 147 148 147 38116
518 20250318 111000 1134441452 147 148 148 147 6880
519 20250318 110900 1133427893 149 149 149 148 18287
520 20250318 110800 1130721171 149 149 149 148 323
521 20250318 110700 1130673125 149 149 149 148 2526
522 20250318 110600 1130296834 149 149 149 149 20202
523 20250318 110500 1127286736 149 149 149 149 39
524 20250318 110400 1127280925 149 150 150 148 18071
525 20250318 110300 1124598239 150 148 150 147 74327
526 20250318 110200 1113529281 147 147 148 147 26750
527 20250318 110100 1109570379 148 148 148 146 35411
528 20250318 110000 1104357117 148 147 148 147 38789
529 20250318 105900 1098654984 147 147 147 147 2556
530 20250318 105800 1098279252 147 147 147 146 17152
531 20250318 105700 1095774532 147 147 147 146 16637
532 20250318 105600 1093344982 147 147 148 146 91866
533 20250318 105500 1079860750 148 148 148 146 64758
534 20250318 105400 1070341488 148 148 149 147 124886
535 20250318 105300 1051959097 149 149 150 147 126043
536 20250318 105200 1033259403 149 148 149 147 14749
537 20250318 105100 1031075645 148 149 149 147 160168
538 20250318 105000 1007399822 150 150 150 148 105068
539 20250318 104900 991794644 150 151 151 150 46156
540 20250318 104800 984871243 151 151 151 151 6679
541 20250318 104700 983862714 150 150 150 150 31
542 20250318 104600 983858064 150 151 151 150 2075
543 20250318 104500 983546813 151 151 151 151 9
544 20250318 104400 983545454 150 150 150 150 501
545 20250318 104300 983470304 150 149 151 149 12058
546 20250318 104200 981659933 149 149 149 149 3203
547 20250318 104100 981182686 149 150 151 149 12781
548 20250318 104000 979276025 150 150 151 150 1911
549 20250318 103900 978989365 149 152 152 149 36565
550 20250318 103800 973527101 151 151 152 151 32557
551 20250318 103700 968610944 151 151 151 151 30002
552 20250318 103600 964080642 151 152 152 151 16738
553 20250318 103500 961546580 151 151 151 151 11668
554 20250318 103400 959784712 151 152 152 151 27146
555 20250318 103300 955658523 152 151 152 151 17619
556 20250318 103200 952987654 151 152 152 151 57668
557 20250318 103100 944222139 151 151 152 151 39892
558 20250318 103000 938158597 152 152 152 152 3641
559 20250318 102900 937605165 151 151 151 151 31807
560 20250318 102800 932802308 151 152 152 151 6826
561 20250318 102700 931771569 151 151 151 150 17287
562 20250318 102600 929165044 151 151 151 150 6434
563 20250318 102500 928193515 151 150 151 150 26535
564 20250318 102400 924211323 151 151 151 150 4844
565 20250318 102300 923480579 151 150 151 150 7958
566 20250318 102200 922286873 149 150 150 149 35
567 20250318 102100 922281657 149 149 149 149 10884
568 20250318 102000 920659941 149 149 151 149 14004
569 20250318 101900 918565288 150 150 151 149 51322
570 20250318 101800 910849116 150 148 151 148 75659
571 20250318 101700 899529868 148 147 149 147 34379
572 20250318 101600 894423701 147 148 149 147 46793
573 20250318 101500 887513811 149 149 149 148 89928
574 20250318 101400 874164015 149 149 149 148 21906
575 20250318 101300 870907554 149 149 150 149 8125
576 20250318 101200 869696887 149 149 150 149 17599
577 20250318 101100 867073965 149 148 150 148 7739
578 20250318 101000 865922357 148 150 150 148 30109
579 20250318 100900 861438552 149 150 151 148 215864
580 20250318 100800 829199564 150 152 152 150 84207
581 20250318 100700 816520879 152 152 152 151 10044
582 20250318 100600 814995748 151 151 152 151 128
583 20250318 100500 814976338 152 151 152 151 22459
584 20250318 100400 811584882 151 152 153 151 41128
585 20250318 100300 805341522 153 154 154 153 4087
586 20250318 100200 804716201 154 154 154 154 709
587 20250318 100100 804607015 154 153 154 152 29897
588 20250318 100000 800034221 153 153 154 153 4900
589 20250318 095900 799284506 154 154 155 153 64205
590 20250318 095800 789406801 154 151 154 151 100833
591 20250318 095700 774051841 151 154 154 150 151732
592 20250318 095600 750916720 154 152 154 152 44791
593 20250318 095500 744082921 152 150 152 150 75342
594 20250318 095400 732731005 150 149 150 148 65625
595 20250318 095300 722941517 148 149 149 148 96315
596 20250318 095200 708591582 151 150 151 149 19817
597 20250318 095100 705620203 150 150 151 149 57181
598 20250318 095000 697042595 150 151 152 150 31693
599 20250318 094900 692270652 151 151 152 150 49627
600 20250318 094800 684778705 150 151 151 150 21335
601 20250318 094700 681574842 151 152 153 151 20773
602 20250318 094600 678431481 153 153 153 152 2362
603 20250318 094500 678070295 152 153 153 152 7689
604 20250318 094400 676893880 153 153 153 153 18393
605 20250318 094300 674079751 152 153 153 152 32402
606 20250318 094200 669150505 153 153 154 152 74509
607 20250318 094100 657764620 153 153 154 152 73712
608 20250318 094000 646504773 153 151 153 150 89454
609 20250318 093900 632981807 150 150 151 150 65932
610 20250318 093800 623086875 150 149 150 148 11296
611 20250318 093700 621405549 150 150 150 149 17862
612 20250318 093600 618729778 150 148 150 148 17684
613 20250318 093500 616094869 148 148 149 148 25391
614 20250318 093400 612317760 149 150 150 148 29130
615 20250318 093300 607980685 149 150 150 149 4552
616 20250318 093200 607300801 150 150 150 149 49027
617 20250318 093100 599962705 150 150 150 148 14452
618 20250318 093000 597813614 150 150 151 149 111865
619 20250318 092900 581033862 151 150 152 149 98638
620 20250318 092800 566192754 149 148 149 148 96396
621 20250318 092700 551851924 148 149 149 146 99848
622 20250318 092600 537123159 149 150 151 149 97474
623 20250318 092500 522521642 150 149 150 149 7289
624 20250318 092400 521428666 149 148 150 148 72199
625 20250318 092300 510689160 148 147 149 147 35893
626 20250318 092200 505377921 146 147 148 146 53495
627 20250318 092100 497513695 146 148 148 146 48066
628 20250318 092000 490483521 148 148 149 147 17286
629 20250318 091900 487933980 149 149 150 148 25917
630 20250318 091800 484082451 148 146 148 146 99943
631 20250318 091700 469412749 146 146 146 144 115518
632 20250318 091600 452639285 146 146 147 145 66875
633 20250318 091500 442906827 145 143 147 143 206976
634 20250318 091400 412767944 144 149 149 142 375498
635 20250318 091300 358248412 149 152 152 149 171768
636 20250318 091200 332371235 152 153 153 151 21274
637 20250318 091100 329145828 153 153 153 151 114224
638 20250318 091000 311782186 152 152 153 151 99633
639 20250318 090900 296640006 153 154 154 152 63422
640 20250318 090800 286957310 154 152 154 151 148527
641 20250318 090700 264318750 152 153 154 152 50212
642 20250318 090600 256638906 153 156 157 152 167581
643 20250318 090500 230754177 154 150 157 150 255915
644 20250318 090400 191337784 150 150 151 148 115992
645 20250318 090300 174022572 150 149 153 147 275408
646 20250318 090200 132971201 149 151 156 147 875682
647 20250318 090100 0 172 172 172 172 0
648 20250318 090000 0 172 172 172 172 0