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

654
069540/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,654 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,195200,260098991,915,915,915,915,2033
20250318,195100,260098991,915,915,915,915,0
20250318,195000,260098991,915,915,915,915,0
20250318,194900,260098991,915,915,915,915,0
20250318,194800,260098991,915,915,915,915,0
20250318,194700,260098991,915,915,915,915,0
20250318,194600,260098991,915,915,915,915,0
20250318,194500,260098991,915,915,915,915,0
20250318,194400,260098991,915,915,915,915,0
20250318,194300,260098991,915,915,915,915,0
20250318,194200,260098991,915,915,915,915,0
20250318,194100,260098991,915,915,915,915,0
20250318,194000,260098991,915,915,915,915,0
20250318,193900,260098991,915,915,915,915,0
20250318,193800,260098991,915,915,915,915,0
20250318,193700,260098991,915,915,915,915,0
20250318,193600,260098991,915,915,915,915,0
20250318,193500,260098991,915,915,915,915,0
20250318,193400,260098991,915,915,915,915,0
20250318,193300,260098991,915,915,915,915,0
20250318,193200,260098991,915,915,915,915,0
20250318,193100,260098991,915,915,915,915,0
20250318,193000,260098991,915,915,915,915,0
20250318,192900,260098991,915,915,915,915,0
20250318,192800,260098991,915,915,915,915,0
20250318,192700,260098991,915,915,915,915,0
20250318,192600,260098991,915,915,915,915,0
20250318,192500,260098991,915,915,915,915,0
20250318,192400,260098991,915,915,915,915,0
20250318,192300,260098991,915,915,915,915,0
20250318,192200,260098991,915,915,915,915,2033
20250318,192100,260098991,915,915,915,915,0
20250318,192000,260098991,915,915,915,915,0
20250318,191900,260098991,915,915,915,915,0
20250318,191800,260098991,915,915,915,915,0
20250318,191700,260098991,915,915,915,915,0
20250318,191600,260098991,915,915,915,915,0
20250318,191500,260098991,915,915,915,915,0
20250318,191400,260098991,915,915,915,915,0
20250318,191300,260098991,915,915,915,915,0
20250318,191200,260098991,915,915,915,915,0
20250318,191100,260098991,915,915,915,915,0
20250318,191000,260098991,915,915,915,915,0
20250318,190900,260098991,915,915,915,915,0
20250318,190800,260098991,915,915,915,915,0
20250318,190700,260098991,915,915,915,915,0
20250318,190600,260098991,915,915,915,915,0
20250318,190500,260098991,915,915,915,915,0
20250318,190400,260098991,915,915,915,915,0
20250318,190300,260098991,915,915,915,915,0
20250318,190200,260098991,915,915,915,915,0
20250318,190100,260098991,915,915,915,915,0
20250318,190000,260098991,915,915,915,915,0
20250318,185900,260098991,915,915,915,915,0
20250318,185800,260098991,915,915,915,915,0
20250318,185700,260098991,915,915,915,915,0
20250318,185600,260098991,915,915,915,915,0
20250318,185500,260098991,915,915,915,915,0
20250318,185400,260098991,915,915,915,915,0
20250318,185300,260098991,915,915,915,915,0
20250318,185200,260098991,915,915,915,915,2033
20250318,185100,260098991,915,915,915,915,0
20250318,185000,260098991,915,915,915,915,0
20250318,184900,260098991,915,915,915,915,0
20250318,184800,260098991,915,915,915,915,0
20250318,184700,260098991,915,915,915,915,0
20250318,184600,260098991,915,915,915,915,0
20250318,184500,260098991,915,915,915,915,0
20250318,184400,260098991,915,915,915,915,0
20250318,184300,260098991,915,915,915,915,0
20250318,184200,260098991,915,915,915,915,0
20250318,184100,260098991,915,915,915,915,0
20250318,184000,260098991,915,915,915,915,0
20250318,183900,260098991,915,915,915,915,0
20250318,183800,260098991,915,915,915,915,0
20250318,183700,260098991,915,915,915,915,0
20250318,183600,260098991,915,915,915,915,0
20250318,183500,260098991,915,915,915,915,0
20250318,183400,260098991,915,915,915,915,0
20250318,183300,260098991,915,915,915,915,0
20250318,183200,260098991,915,915,915,915,0
20250318,183100,260098991,915,915,915,915,0
20250318,183000,260098991,915,915,915,915,0
20250318,182900,260098991,915,915,915,915,0
20250318,182800,260098991,915,915,915,915,0
20250318,182700,260098991,915,915,915,915,0
20250318,182600,260098991,915,915,915,915,0
20250318,182500,260098991,915,915,915,915,0
20250318,182400,260098991,915,915,915,915,0
20250318,182300,260098991,915,915,915,915,0
20250318,182200,260098991,915,915,915,915,2033
20250318,182100,260098991,915,915,915,915,0
20250318,182000,260098991,915,915,915,915,0
20250318,181900,260098991,915,915,915,915,0
20250318,181800,260098991,915,915,915,915,0
20250318,181700,260098991,915,915,915,915,0
20250318,181600,260098991,915,915,915,915,0
20250318,181500,260098991,915,915,915,915,0
20250318,181400,260098991,915,915,915,915,0
20250318,181300,260098991,915,915,915,915,0
20250318,181200,260098991,915,915,915,915,0
20250318,181100,260098991,915,915,915,915,0
20250318,181000,260098991,915,915,915,915,0
20250318,180900,260098991,915,915,915,915,0
20250318,180800,260098991,915,915,915,915,0
20250318,180700,260098991,915,915,915,915,0
20250318,180600,260098991,915,915,915,915,0
20250318,180500,260098991,915,915,915,915,0
20250318,180400,260098991,915,915,915,915,0
20250318,180300,260098991,915,915,915,915,0
20250318,180200,260098991,915,915,915,915,0
20250318,180100,260098991,915,915,915,915,0
20250318,180000,260098991,915,915,915,915,0
20250318,175900,260098991,915,915,915,915,0
20250318,175800,260098991,915,915,915,915,0
20250318,175700,260098991,915,915,915,915,0
20250318,175600,260098991,915,915,915,915,0
20250318,175500,260098991,915,915,915,915,0
20250318,175400,260098991,915,915,915,915,0
20250318,175300,260098991,915,915,915,915,0
20250318,175200,260098991,915,915,915,915,2033
20250318,175100,260098991,915,915,915,915,0
20250318,175000,260098991,915,915,915,915,0
20250318,174900,260098991,915,915,915,915,0
20250318,174800,260098991,915,915,915,915,0
20250318,174700,260098991,915,915,915,915,0
20250318,174600,260098991,915,915,915,915,0
20250318,174500,260098991,915,915,915,915,0
20250318,174400,260098991,915,915,915,915,0
20250318,174300,260098991,915,915,915,915,0
20250318,174200,260098991,915,915,915,915,0
20250318,174100,260098991,915,915,915,915,0
20250318,174000,260098991,915,915,915,915,0
20250318,173900,260098991,915,915,915,915,0
20250318,173800,260098991,915,915,915,915,0
20250318,173700,260098991,915,915,915,915,0
20250318,173600,260098991,915,915,915,915,0
20250318,173500,260098991,915,915,915,915,0
20250318,173400,260098991,915,915,915,915,0
20250318,173300,260098991,915,915,915,915,0
20250318,173200,260098991,915,915,915,915,0
20250318,173100,260098991,915,915,915,915,0
20250318,173000,260098991,915,915,915,915,0
20250318,172900,260098991,915,915,915,915,0
20250318,172800,260098991,915,915,915,915,0
20250318,172700,260098991,915,915,915,915,0
20250318,172600,260098991,915,915,915,915,0
20250318,172500,260098991,915,915,915,915,0
20250318,172400,260098991,915,915,915,915,0
20250318,172300,260098991,915,915,915,915,0
20250318,172200,260098991,915,915,915,915,2033
20250318,172100,260098991,915,915,915,915,0
20250318,172000,260098991,915,915,915,915,0
20250318,171900,260098991,915,915,915,915,0
20250318,171800,260098991,915,915,915,915,0
20250318,171700,260098991,915,915,915,915,0
20250318,171600,260098991,915,915,915,915,0
20250318,171500,260098991,915,915,915,915,0
20250318,171400,260098991,915,915,915,915,0
20250318,171300,260098991,915,915,915,915,0
20250318,171200,260098991,915,915,915,915,0
20250318,171100,260098991,915,915,915,915,0
20250318,171000,260098991,915,915,915,915,0
20250318,170900,260098991,915,915,915,915,0
20250318,170800,260098991,915,915,915,915,0
20250318,170700,260098991,915,915,915,915,0
20250318,170600,260098991,915,915,915,915,0
20250318,170500,260098991,915,915,915,915,0
20250318,170400,260098991,915,915,915,915,0
20250318,170300,260098991,915,915,915,915,0
20250318,170200,260098991,915,915,915,915,0
20250318,170100,260098991,915,915,915,915,0
20250318,170000,260098991,915,915,915,915,0
20250318,165900,260098991,915,915,915,915,0
20250318,165800,260098991,915,915,915,915,0
20250318,165700,260098991,915,915,915,915,0
20250318,165600,260098991,915,915,915,915,0
20250318,165500,260098991,915,915,915,915,0
20250318,165400,260098991,915,915,915,915,0
20250318,165300,260098991,915,915,915,915,0
20250318,165200,260098991,915,915,915,915,2033
20250318,165100,260098991,915,915,915,915,0
20250318,165000,260098991,915,915,915,915,0
20250318,164900,260098991,915,915,915,915,0
20250318,164800,260098991,915,915,915,915,0
20250318,164700,260098991,915,915,915,915,0
20250318,164600,260098991,915,915,915,915,0
20250318,164500,260098991,915,915,915,915,0
20250318,164400,260098991,915,915,915,915,0
20250318,164300,260098991,915,915,915,915,0
20250318,164200,260098991,915,915,915,915,0
20250318,164100,260098991,915,915,915,915,0
20250318,164000,260098991,915,915,915,915,0
20250318,163900,260098991,915,915,915,915,0
20250318,163800,260098991,915,915,915,915,0
20250318,163700,260098991,915,915,915,915,0
20250318,163600,260098991,915,915,915,915,0
20250318,163500,260098991,915,915,915,915,0
20250318,163400,260098991,915,915,915,915,0
20250318,163300,260098991,915,915,915,915,0
20250318,163200,260098991,915,915,915,915,0
20250318,163100,260098991,915,915,915,915,0
20250318,163000,260098991,915,915,915,915,0
20250318,162900,260098991,915,915,915,915,0
20250318,162800,260098991,915,915,915,915,0
20250318,162700,260098991,915,915,915,915,0
20250318,162600,260098991,915,915,915,915,0
20250318,162500,260098991,915,915,915,915,0
20250318,162400,260098991,915,915,915,915,0
20250318,162300,260098991,915,915,915,915,0
20250318,162200,260098991,915,915,915,915,2033
20250318,162100,260098991,915,915,915,915,0
20250318,162000,260098991,915,915,915,915,0
20250318,161900,260098991,915,915,915,915,0
20250318,161800,260098991,915,915,915,915,0
20250318,161700,260098991,915,915,915,915,0
20250318,161600,260098991,915,915,915,915,0
20250318,161500,260098991,915,915,915,915,0
20250318,161400,260098991,915,915,915,915,0
20250318,161300,260098991,915,915,915,915,0
20250318,161200,260098991,915,915,915,915,0
20250318,161100,260098991,915,915,915,915,0
20250318,161000,260098991,915,915,915,915,0
20250318,160900,260098991,915,915,915,915,0
20250318,160800,260098991,915,915,915,915,0
20250318,160700,260098991,915,915,915,915,0
20250318,160600,260098991,915,915,915,915,0
20250318,160500,260098991,915,915,915,915,0
20250318,160400,260098991,915,915,915,915,0
20250318,160300,260098991,915,915,915,915,0
20250318,160200,260098991,915,915,915,915,0
20250318,160100,260098991,915,915,915,915,0
20250318,160000,260098991,915,915,915,915,0
20250318,155900,260098991,915,915,915,915,0
20250318,155800,260098991,915,915,915,915,0
20250318,155700,260098991,915,915,915,915,0
20250318,155600,260098991,915,915,915,915,0
20250318,155500,260098991,915,915,915,915,0
20250318,155400,260098991,915,915,915,915,0
20250318,155300,260098991,915,915,915,915,0
20250318,155200,260098991,915,915,915,915,2033
20250318,155100,260098991,915,915,915,915,0
20250318,155000,260098991,915,915,915,915,0
20250318,154900,260098991,915,915,915,915,0
20250318,154800,260098991,915,915,915,915,0
20250318,154700,260098991,915,915,915,915,0
20250318,154600,260098991,915,915,915,915,0
20250318,154500,260098991,915,915,915,915,0
20250318,154400,260098991,915,915,915,915,0
20250318,154300,260098991,915,915,915,915,0
20250318,154200,260098991,915,915,915,915,0
20250318,154100,260098991,915,915,915,915,0
20250318,154000,260098991,915,915,915,915,0
20250318,153900,260098991,915,915,915,915,0
20250318,153800,260098991,915,915,915,915,0
20250318,153700,260098991,915,915,915,915,0
20250318,153600,260098991,915,915,915,915,0
20250318,153500,260098991,915,915,915,915,0
20250318,153400,260098991,915,915,915,915,0
20250318,153300,260098991,915,915,915,915,0
20250318,153200,260098991,915,915,915,915,0
20250318,153100,260098991,915,915,915,915,0
20250318,153000,260098991,915,915,915,915,2033
20250318,152900,258238796,913,913,913,913,0
20250318,152800,258238796,913,913,913,913,0
20250318,152700,258238796,913,913,913,913,0
20250318,152600,258238796,913,913,913,913,0
20250318,152500,258238796,913,913,913,913,0
20250318,152400,258238796,913,913,913,913,0
20250318,152300,258238796,913,913,913,913,0
20250318,152200,258238796,913,913,913,913,0
20250318,152100,258238796,913,913,913,913,0
20250318,152000,258238796,913,913,913,913,0
20250318,151900,258238796,913,911,913,908,6031
20250318,151800,252759714,911,912,912,910,258
20250318,151700,252524617,913,913,913,913,0
20250318,151600,252524617,913,913,913,913,0
20250318,151500,252524617,913,913,913,913,0
20250318,151400,252524617,913,913,913,913,0
20250318,151300,252524617,913,912,913,912,204
20250318,151200,252338565,913,913,913,913,1
20250318,151100,252337652,913,913,913,913,4
20250318,151000,252334000,913,913,913,913,194
20250318,150900,252156878,913,913,913,913,0
20250318,150800,252156878,913,913,913,913,1
20250318,150700,252155965,913,912,913,912,6
20250318,150600,252150492,912,912,912,912,1
20250318,150500,252149580,913,913,913,913,99
20250318,150400,252059193,913,913,913,913,11
20250318,150300,252049150,914,913,914,908,10051
20250318,150200,242914653,914,914,914,914,5
20250318,150100,242910083,914,914,914,913,4
20250318,150000,242906428,913,914,914,910,15001
20250318,145900,229250542,915,915,915,915,3000
20250318,145800,226505542,915,915,915,915,0
20250318,145700,226505542,915,915,915,915,1
20250318,145600,226504627,914,914,914,914,46
20250318,145500,226462583,915,915,915,915,100
20250318,145400,226371083,913,913,913,913,787
20250318,145300,225652552,913,913,913,913,313
20250318,145200,225366783,914,914,914,914,352
20250318,145100,225045055,915,915,915,915,0
20250318,145000,225045055,915,915,915,915,427
20250318,144900,224654350,915,915,915,915,300
20250318,144800,224379850,915,915,915,915,0
20250318,144700,224379850,915,915,915,915,73
20250318,144600,224313055,915,915,915,915,100
20250318,144500,224221555,915,915,915,913,29
20250318,144400,224195074,914,914,914,914,0
20250318,144300,224195074,914,914,914,914,104
20250318,144200,224100018,915,915,915,915,2
20250318,144100,224098188,916,916,916,916,300
20250318,144000,223823388,916,916,916,916,1926
20250318,143900,222059172,916,916,916,915,532
20250318,143800,221572160,916,916,916,916,0
20250318,143700,221572160,916,916,916,916,2
20250318,143600,221570328,916,916,916,916,6
20250318,143500,221564832,916,914,916,914,1606
20250318,143400,220094426,914,913,914,913,25096
20250318,143300,197160697,913,913,913,913,0
20250318,143200,197160697,913,913,913,913,0
20250318,143100,197160697,913,913,913,913,0
20250318,143000,197160697,913,913,913,913,300
20250318,142900,196886797,912,912,912,912,300
20250318,142800,196613197,911,911,911,911,10
20250318,142700,196604087,913,913,913,913,0
20250318,142600,196604087,913,913,913,913,0
20250318,142500,196604087,913,913,913,913,1000
20250318,142400,195691087,913,913,913,913,12000
20250318,142300,184735087,913,913,913,913,3
20250318,142200,184732348,913,913,913,913,0
20250318,142100,184732348,913,913,913,913,0
20250318,142000,184732348,913,913,913,913,83
20250318,141900,184656569,913,913,913,913,101
20250318,141800,184564356,911,912,912,911,113
20250318,141700,184461330,912,913,913,912,40
20250318,141600,184424811,913,913,913,913,442
20250318,141500,184021265,913,913,913,913,0
20250318,141400,184021265,913,911,913,910,1001
20250318,141300,183110338,911,911,911,911,16986
20250318,141200,167636092,911,911,911,911,54
20250318,141100,167586898,911,911,911,911,0
20250318,141000,167586898,911,910,911,910,2051
20250318,140900,165718487,911,911,911,911,4
20250318,140800,165714843,911,911,911,911,1001
20250318,140700,164802932,911,911,911,911,2000
20250318,140600,162980932,911,911,911,910,1506
20250318,140500,161608971,911,911,911,911,63
20250318,140400,161551578,911,911,911,911,5
20250318,140300,161547023,910,910,910,910,1691
20250318,140200,160008213,910,910,910,910,5018
20250318,140100,155441833,910,910,910,910,0
20250318,140000,155441833,910,910,910,910,523
20250318,135900,154965903,910,910,910,910,300
20250318,135800,154692903,910,911,911,910,81
20250318,135700,154619192,910,910,910,910,2000
20250318,135600,152799192,910,910,911,910,308
20250318,135500,152518824,910,910,910,910,0
20250318,135400,152518824,910,910,910,910,0
20250318,135300,152518824,910,910,910,910,0
20250318,135200,152518824,910,910,910,910,0
20250318,135100,152518824,910,910,910,910,0
20250318,135000,152518824,910,910,910,910,1
20250318,134900,152517914,910,910,910,910,0
20250318,134800,152517914,910,910,910,910,305
20250318,134700,152240364,911,911,911,911,0
20250318,134600,152240364,911,911,911,911,0
20250318,134500,152240364,911,911,911,911,0
20250318,134400,152240364,911,911,911,911,30
20250318,134300,152213034,911,911,911,911,250
20250318,134200,151985284,911,910,911,910,211
20250318,134100,151793174,911,911,911,911,505
20250318,134000,151333119,910,910,910,910,0
20250318,133900,151333119,910,910,910,910,1000
20250318,133800,150423119,909,909,909,909,0
20250318,133700,150423119,909,909,909,909,0
20250318,133600,150423119,909,910,910,909,1999
20250318,133500,148605928,910,910,910,910,832
20250318,133400,147848808,909,909,909,909,3
20250318,133300,147846081,910,910,910,910,5000
20250318,133200,143296081,910,910,910,910,5
20250318,133100,143291531,910,910,910,910,0
20250318,133000,143291531,910,910,910,910,0
20250318,132900,143291531,910,910,910,910,0
20250318,132800,143291531,910,910,910,910,44
20250318,132700,143251491,909,909,909,909,0
20250318,132600,143251491,909,909,909,909,0
20250318,132500,143251491,909,909,909,909,0
20250318,132400,143251491,909,909,909,909,0
20250318,132300,143251491,909,909,909,909,0
20250318,132200,143251491,909,909,909,909,0
20250318,132100,143251491,909,909,909,909,1
20250318,132000,143250582,910,910,910,910,0
20250318,131900,143250582,910,910,910,910,0
20250318,131800,143250582,910,910,910,910,0
20250318,131700,143250582,910,910,910,910,101
20250318,131600,143158672,908,908,908,908,0
20250318,131500,143158672,908,908,909,908,4040
20250318,131400,139490252,908,908,908,908,0
20250318,131300,139490252,908,908,908,908,3
20250318,131200,139487528,908,909,909,908,50
20250318,131100,139442110,908,908,908,908,0
20250318,131000,139442110,908,908,908,908,0
20250318,130900,139442110,908,909,909,908,800
20250318,130800,138715694,909,909,909,909,0
20250318,130700,138715694,909,909,909,909,100
20250318,130600,138624794,909,909,909,909,0
20250318,130500,138624794,909,909,909,909,0
20250318,130400,138624794,909,909,909,909,0
20250318,130300,138624794,909,909,909,909,9
20250318,130200,138616613,909,910,910,909,10
20250318,130100,138607522,910,910,910,910,112
20250318,130000,138505602,910,910,910,910,0
20250318,125900,138505602,910,910,910,910,0
20250318,125800,138505602,910,910,910,910,0
20250318,125700,138505602,910,910,910,910,0
20250318,125600,138505602,910,910,910,910,0
20250318,125500,138505602,910,910,910,910,0
20250318,125400,138505602,910,910,910,910,0
20250318,125300,138505602,910,910,910,910,0
20250318,125200,138505602,910,910,910,910,0
20250318,125100,138505602,910,910,910,910,0
20250318,125000,138505602,910,909,910,909,7000
20250318,124900,132135866,909,909,909,909,7629
20250318,124800,125201105,910,910,910,910,0
20250318,124700,125201105,910,910,910,910,4000
20250318,124600,121561105,910,910,910,910,94
20250318,124500,121475565,909,909,909,909,778
20250318,124400,120768363,909,910,910,909,101
20250318,124300,120676454,910,910,910,910,1469
20250318,124200,119339664,910,910,910,910,3200
20250318,124100,116427664,909,909,909,909,900
20250318,124000,115609564,909,910,910,909,975
20250318,123900,114722768,910,910,910,910,0
20250318,123800,114722768,910,910,910,910,0
20250318,123700,114722768,910,910,910,910,1
20250318,123600,114721858,909,909,909,909,1300
20250318,123500,113540158,909,909,909,909,0
20250318,123400,113540158,909,909,909,909,5
20250318,123300,113535613,910,910,910,910,2
20250318,123200,113533793,910,910,910,910,1890
20250318,123100,111813893,910,910,910,910,0
20250318,123000,111813893,910,910,910,910,176
20250318,122900,111653733,909,909,909,909,49
20250318,122800,111609192,909,910,910,909,224
20250318,122700,111405473,910,910,910,910,0
20250318,122600,111405473,910,910,910,910,0
20250318,122500,111405473,910,910,910,910,0
20250318,122400,111405473,910,910,910,910,0
20250318,122300,111405473,910,910,910,910,100
20250318,122200,111314473,910,910,910,910,0
20250318,122100,111314473,910,910,910,910,0
20250318,122000,111314473,910,910,910,910,0
20250318,121900,111314473,910,910,910,910,31
20250318,121800,111286263,909,909,909,909,0
20250318,121700,111286263,909,909,909,909,0
20250318,121600,111286263,909,909,909,909,0
20250318,121500,111286263,909,910,910,909,976
20250318,121400,110398878,910,910,910,910,0
20250318,121300,110398878,910,910,910,910,0
20250318,121200,110398878,910,910,910,910,1
20250318,121100,110397968,910,910,910,910,0
20250318,121000,110397968,910,910,910,910,0
20250318,120900,110397968,910,910,910,910,0
20250318,120800,110397968,910,911,911,910,103
20250318,120700,110304235,909,909,909,909,0
20250318,120600,110304235,909,909,909,909,0
20250318,120500,110304235,909,909,909,909,0
20250318,120400,110304235,909,909,909,909,0
20250318,120300,110304235,909,909,909,909,0
20250318,120200,110304235,909,909,909,909,0
20250318,120100,110304235,909,909,909,909,0
20250318,120000,110304235,909,909,909,909,0
20250318,115900,110304235,909,909,909,909,550
20250318,115800,109804285,909,913,913,909,3598
20250318,115700,106521703,913,913,913,913,0
20250318,115600,106521703,913,913,913,913,0
20250318,115500,106521703,913,913,913,913,0
20250318,115400,106521703,913,913,913,913,4
20250318,115300,106518051,913,913,913,913,0
20250318,115200,106518051,913,913,913,913,1
20250318,115100,106517138,909,909,909,909,0
20250318,115000,106517138,909,909,909,909,0
20250318,114900,106517138,909,909,909,909,0
20250318,114800,106517138,909,909,909,909,0
20250318,114700,106517138,909,909,909,909,0
20250318,114600,106517138,909,909,909,909,990
20250318,114500,105617228,909,909,909,909,0
20250318,114400,105617228,909,909,909,909,10
20250318,114300,105608138,909,909,909,909,0
20250318,114200,105608138,909,909,909,909,0
20250318,114100,105608138,909,909,909,909,0
20250318,114000,105608138,909,909,909,909,0
20250318,113900,105608138,909,909,909,909,1
20250318,113800,105607229,913,913,913,913,0
20250318,113700,105607229,913,913,913,913,1
20250318,113600,105606316,908,909,909,908,4750
20250318,113500,101293012,909,909,909,909,0
20250318,113400,101293012,909,909,909,909,0
20250318,113300,101293012,909,909,909,909,0
20250318,113200,101293012,909,909,909,909,0
20250318,113100,101293012,909,909,909,909,540
20250318,113000,100802152,908,908,908,908,500
20250318,112900,100348152,909,908,909,908,5005
20250318,112800,95803607,909,909,909,909,0
20250318,112700,95803607,909,909,909,909,0
20250318,112600,95803607,909,909,909,909,1265
20250318,112500,94653722,913,913,913,913,0
20250318,112400,94653722,913,913,913,913,20
20250318,112300,94635462,913,913,913,913,2
20250318,112200,94633636,908,908,908,908,0
20250318,112100,94633636,908,908,908,908,1
20250318,112000,94632728,913,913,913,913,0
20250318,111900,94632728,913,908,913,908,3059
20250318,111800,91850466,913,909,913,908,4117
20250318,111700,88098152,908,908,908,908,0
20250318,111600,88098152,908,908,908,908,16
20250318,111500,88083624,908,908,908,908,1000
20250318,111400,87175624,908,908,908,908,0
20250318,111300,87175624,908,908,908,908,1000
20250318,111200,86267624,908,909,909,908,2250
20250318,111100,84223790,909,910,910,909,1000
20250318,111000,83314237,911,911,911,911,600
20250318,110900,82767637,911,911,911,911,1
20250318,110800,82766726,909,909,909,909,0
20250318,110700,82766726,909,909,909,909,0
20250318,110600,82766726,909,909,909,909,0
20250318,110500,82766726,909,910,910,909,500
20250318,110400,82312225,911,911,911,911,100
20250318,110300,82221125,911,911,911,911,200
20250318,110200,82038925,911,911,911,911,234
20250318,110100,81825751,911,911,911,911,0
20250318,110000,81825751,911,911,911,911,1000
20250318,105900,80914751,910,910,910,910,1
20250318,105800,80913841,908,908,908,908,0
20250318,105700,80913841,908,908,908,908,0
20250318,105600,80913841,908,908,908,908,0
20250318,105500,80913841,908,908,908,908,0
20250318,105400,80913841,908,908,908,908,1235
20250318,105300,79792461,908,908,908,908,6
20250318,105200,79787013,908,908,908,908,1147
20250318,105100,78745537,908,908,908,908,4
20250318,105000,78741905,908,908,908,908,2000
20250318,104900,76925905,910,910,910,910,0
20250318,104800,76925905,910,910,910,908,591
20250318,104700,76388932,910,910,910,910,1841
20250318,104600,74713622,911,911,911,911,553
20250318,104500,74209839,911,911,911,911,2
20250318,104400,74208017,911,911,911,911,0
20250318,104300,74208017,911,911,911,911,0
20250318,104200,74208017,911,911,911,911,0
20250318,104100,74208017,911,911,911,911,5
20250318,104000,74203462,911,911,911,911,1
20250318,103900,74202551,910,910,910,910,34
20250318,103800,74171611,910,910,910,910,0
20250318,103700,74171611,910,910,910,910,100
20250318,103600,74080611,910,911,911,910,26
20250318,103500,74056947,911,911,911,911,1
20250318,103400,74056036,911,911,911,911,1
20250318,103300,74055125,910,910,910,910,0
20250318,103200,74055125,910,910,910,910,624
20250318,103100,73487285,911,911,911,911,92
20250318,103000,73403473,911,911,911,911,258
20250318,102900,73168435,911,911,911,911,0
20250318,102800,73168435,911,911,911,911,0
20250318,102700,73168435,911,911,911,911,227
20250318,102600,72961638,911,911,911,911,1821
20250318,102500,71302707,911,911,911,911,568
20250318,102400,70785259,911,911,911,911,5
20250318,102300,70780704,911,911,911,911,0
20250318,102200,70780704,911,911,911,911,717
20250318,102100,70127517,911,912,912,911,1228
20250318,102000,69008799,912,912,912,912,441
20250318,101900,68606607,912,912,912,912,0
20250318,101800,68606607,912,912,912,912,6
20250318,101700,68601135,911,911,911,911,200
20250318,101600,68418935,912,912,912,912,1
20250318,101500,68418023,912,912,912,912,1
20250318,101400,68417111,912,912,912,912,1
20250318,101300,68416199,912,912,912,911,709
20250318,101200,67770249,913,913,913,913,0
20250318,101100,67770249,913,913,913,913,0
20250318,101000,67770249,913,913,913,913,0
20250318,100900,67770249,913,913,913,913,1
20250318,100800,67769336,913,912,913,912,60
20250318,100700,67714579,912,912,912,912,130
20250318,100600,67596019,912,912,912,912,1
20250318,100500,67595107,911,911,911,911,2075
20250318,100400,65704782,911,911,911,911,622
20250318,100300,65138140,910,910,910,910,0
20250318,100200,65138140,910,910,910,910,0
20250318,100100,65138140,910,910,910,910,70
20250318,100000,65074440,910,910,910,909,511
20250318,095900,64609924,910,912,913,910,232
20250318,095800,64398414,912,913,913,912,60
20250318,095700,64343664,909,909,909,909,658
20250318,095600,63745542,910,910,910,910,100
20250318,095500,63654542,910,910,910,910,1060
20250318,095400,62689942,910,910,910,910,500
20250318,095300,62234942,910,910,910,910,5000
20250318,095200,57684942,910,910,910,910,0
20250318,095100,57684942,910,911,911,910,599
20250318,095000,57139843,914,914,914,914,0
20250318,094900,57139843,914,914,914,914,1000
20250318,094800,56225843,914,914,914,914,0
20250318,094700,56225843,914,914,914,914,438
20250318,094600,55825511,914,914,914,914,1
20250318,094500,55824597,914,914,914,907,2204
20250318,094400,53825541,914,914,914,907,2229
20250318,094300,51801459,908,911,911,908,1000
20250318,094200,50893435,914,914,914,914,0
20250318,094100,50893435,914,909,914,908,1600
20250318,094000,49437025,908,908,908,908,2754
20250318,093900,46936393,908,908,908,908,50
20250318,093800,46890993,907,907,907,907,0
20250318,093700,46890993,907,907,907,907,0
20250318,093600,46890993,907,914,914,907,8463
20250318,093500,39189623,914,914,914,914,0
20250318,093400,39189623,914,914,914,914,0
20250318,093300,39189623,914,913,914,913,1105
20250318,093200,38180748,913,913,913,913,501
20250318,093100,37723335,913,913,913,913,0
20250318,093000,37723335,913,913,913,913,11
20250318,092900,37713292,909,909,909,909,0
20250318,092800,37713292,909,909,909,909,1
20250318,092700,37712383,909,910,910,909,2000
20250318,092600,35893946,912,911,912,911,1096
20250318,092500,34894493,911,911,911,911,1
20250318,092400,34893582,911,911,911,911,812
20250318,092300,34153850,911,911,911,911,1450
20250318,092200,32832900,911,912,912,911,1246
20250318,092100,31697285,912,912,912,912,1
20250318,092000,31696373,911,912,912,911,742
20250318,091900,31020311,911,911,911,911,553
20250318,091800,30516528,911,911,911,911,818
20250318,091700,29771330,912,912,912,912,0
20250318,091600,29771330,912,913,913,912,407
20250318,091500,29400127,912,912,912,912,1
20250318,091400,29399215,913,911,913,911,838
20250318,091300,28634789,911,911,911,911,1010
20250318,091200,27714679,911,911,911,911,1000
20250318,091100,26803679,912,912,912,912,1
20250318,091000,26802767,911,910,911,910,52
20250318,090900,26755445,910,908,910,906,19654
20250318,090800,8938157,908,908,908,908,1155
20250318,090700,7889417,908,909,909,908,1107
20250318,090600,6884091,907,909,909,907,4141
20250318,090500,3123577,909,913,914,909,921
20250318,090400,2282951,915,915,915,915,14
20250318,090300,2270141,914,915,916,914,4
20250318,090200,2266481,913,913,913,913,442
20250318,090100,1862935,915,914,915,914,819
20250318,090000,1114334,913,910,913,910,1223
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 195200 260098991 915 915 915 915 2033
3 20250318 195100 260098991 915 915 915 915 0
4 20250318 195000 260098991 915 915 915 915 0
5 20250318 194900 260098991 915 915 915 915 0
6 20250318 194800 260098991 915 915 915 915 0
7 20250318 194700 260098991 915 915 915 915 0
8 20250318 194600 260098991 915 915 915 915 0
9 20250318 194500 260098991 915 915 915 915 0
10 20250318 194400 260098991 915 915 915 915 0
11 20250318 194300 260098991 915 915 915 915 0
12 20250318 194200 260098991 915 915 915 915 0
13 20250318 194100 260098991 915 915 915 915 0
14 20250318 194000 260098991 915 915 915 915 0
15 20250318 193900 260098991 915 915 915 915 0
16 20250318 193800 260098991 915 915 915 915 0
17 20250318 193700 260098991 915 915 915 915 0
18 20250318 193600 260098991 915 915 915 915 0
19 20250318 193500 260098991 915 915 915 915 0
20 20250318 193400 260098991 915 915 915 915 0
21 20250318 193300 260098991 915 915 915 915 0
22 20250318 193200 260098991 915 915 915 915 0
23 20250318 193100 260098991 915 915 915 915 0
24 20250318 193000 260098991 915 915 915 915 0
25 20250318 192900 260098991 915 915 915 915 0
26 20250318 192800 260098991 915 915 915 915 0
27 20250318 192700 260098991 915 915 915 915 0
28 20250318 192600 260098991 915 915 915 915 0
29 20250318 192500 260098991 915 915 915 915 0
30 20250318 192400 260098991 915 915 915 915 0
31 20250318 192300 260098991 915 915 915 915 0
32 20250318 192200 260098991 915 915 915 915 2033
33 20250318 192100 260098991 915 915 915 915 0
34 20250318 192000 260098991 915 915 915 915 0
35 20250318 191900 260098991 915 915 915 915 0
36 20250318 191800 260098991 915 915 915 915 0
37 20250318 191700 260098991 915 915 915 915 0
38 20250318 191600 260098991 915 915 915 915 0
39 20250318 191500 260098991 915 915 915 915 0
40 20250318 191400 260098991 915 915 915 915 0
41 20250318 191300 260098991 915 915 915 915 0
42 20250318 191200 260098991 915 915 915 915 0
43 20250318 191100 260098991 915 915 915 915 0
44 20250318 191000 260098991 915 915 915 915 0
45 20250318 190900 260098991 915 915 915 915 0
46 20250318 190800 260098991 915 915 915 915 0
47 20250318 190700 260098991 915 915 915 915 0
48 20250318 190600 260098991 915 915 915 915 0
49 20250318 190500 260098991 915 915 915 915 0
50 20250318 190400 260098991 915 915 915 915 0
51 20250318 190300 260098991 915 915 915 915 0
52 20250318 190200 260098991 915 915 915 915 0
53 20250318 190100 260098991 915 915 915 915 0
54 20250318 190000 260098991 915 915 915 915 0
55 20250318 185900 260098991 915 915 915 915 0
56 20250318 185800 260098991 915 915 915 915 0
57 20250318 185700 260098991 915 915 915 915 0
58 20250318 185600 260098991 915 915 915 915 0
59 20250318 185500 260098991 915 915 915 915 0
60 20250318 185400 260098991 915 915 915 915 0
61 20250318 185300 260098991 915 915 915 915 0
62 20250318 185200 260098991 915 915 915 915 2033
63 20250318 185100 260098991 915 915 915 915 0
64 20250318 185000 260098991 915 915 915 915 0
65 20250318 184900 260098991 915 915 915 915 0
66 20250318 184800 260098991 915 915 915 915 0
67 20250318 184700 260098991 915 915 915 915 0
68 20250318 184600 260098991 915 915 915 915 0
69 20250318 184500 260098991 915 915 915 915 0
70 20250318 184400 260098991 915 915 915 915 0
71 20250318 184300 260098991 915 915 915 915 0
72 20250318 184200 260098991 915 915 915 915 0
73 20250318 184100 260098991 915 915 915 915 0
74 20250318 184000 260098991 915 915 915 915 0
75 20250318 183900 260098991 915 915 915 915 0
76 20250318 183800 260098991 915 915 915 915 0
77 20250318 183700 260098991 915 915 915 915 0
78 20250318 183600 260098991 915 915 915 915 0
79 20250318 183500 260098991 915 915 915 915 0
80 20250318 183400 260098991 915 915 915 915 0
81 20250318 183300 260098991 915 915 915 915 0
82 20250318 183200 260098991 915 915 915 915 0
83 20250318 183100 260098991 915 915 915 915 0
84 20250318 183000 260098991 915 915 915 915 0
85 20250318 182900 260098991 915 915 915 915 0
86 20250318 182800 260098991 915 915 915 915 0
87 20250318 182700 260098991 915 915 915 915 0
88 20250318 182600 260098991 915 915 915 915 0
89 20250318 182500 260098991 915 915 915 915 0
90 20250318 182400 260098991 915 915 915 915 0
91 20250318 182300 260098991 915 915 915 915 0
92 20250318 182200 260098991 915 915 915 915 2033
93 20250318 182100 260098991 915 915 915 915 0
94 20250318 182000 260098991 915 915 915 915 0
95 20250318 181900 260098991 915 915 915 915 0
96 20250318 181800 260098991 915 915 915 915 0
97 20250318 181700 260098991 915 915 915 915 0
98 20250318 181600 260098991 915 915 915 915 0
99 20250318 181500 260098991 915 915 915 915 0
100 20250318 181400 260098991 915 915 915 915 0
101 20250318 181300 260098991 915 915 915 915 0
102 20250318 181200 260098991 915 915 915 915 0
103 20250318 181100 260098991 915 915 915 915 0
104 20250318 181000 260098991 915 915 915 915 0
105 20250318 180900 260098991 915 915 915 915 0
106 20250318 180800 260098991 915 915 915 915 0
107 20250318 180700 260098991 915 915 915 915 0
108 20250318 180600 260098991 915 915 915 915 0
109 20250318 180500 260098991 915 915 915 915 0
110 20250318 180400 260098991 915 915 915 915 0
111 20250318 180300 260098991 915 915 915 915 0
112 20250318 180200 260098991 915 915 915 915 0
113 20250318 180100 260098991 915 915 915 915 0
114 20250318 180000 260098991 915 915 915 915 0
115 20250318 175900 260098991 915 915 915 915 0
116 20250318 175800 260098991 915 915 915 915 0
117 20250318 175700 260098991 915 915 915 915 0
118 20250318 175600 260098991 915 915 915 915 0
119 20250318 175500 260098991 915 915 915 915 0
120 20250318 175400 260098991 915 915 915 915 0
121 20250318 175300 260098991 915 915 915 915 0
122 20250318 175200 260098991 915 915 915 915 2033
123 20250318 175100 260098991 915 915 915 915 0
124 20250318 175000 260098991 915 915 915 915 0
125 20250318 174900 260098991 915 915 915 915 0
126 20250318 174800 260098991 915 915 915 915 0
127 20250318 174700 260098991 915 915 915 915 0
128 20250318 174600 260098991 915 915 915 915 0
129 20250318 174500 260098991 915 915 915 915 0
130 20250318 174400 260098991 915 915 915 915 0
131 20250318 174300 260098991 915 915 915 915 0
132 20250318 174200 260098991 915 915 915 915 0
133 20250318 174100 260098991 915 915 915 915 0
134 20250318 174000 260098991 915 915 915 915 0
135 20250318 173900 260098991 915 915 915 915 0
136 20250318 173800 260098991 915 915 915 915 0
137 20250318 173700 260098991 915 915 915 915 0
138 20250318 173600 260098991 915 915 915 915 0
139 20250318 173500 260098991 915 915 915 915 0
140 20250318 173400 260098991 915 915 915 915 0
141 20250318 173300 260098991 915 915 915 915 0
142 20250318 173200 260098991 915 915 915 915 0
143 20250318 173100 260098991 915 915 915 915 0
144 20250318 173000 260098991 915 915 915 915 0
145 20250318 172900 260098991 915 915 915 915 0
146 20250318 172800 260098991 915 915 915 915 0
147 20250318 172700 260098991 915 915 915 915 0
148 20250318 172600 260098991 915 915 915 915 0
149 20250318 172500 260098991 915 915 915 915 0
150 20250318 172400 260098991 915 915 915 915 0
151 20250318 172300 260098991 915 915 915 915 0
152 20250318 172200 260098991 915 915 915 915 2033
153 20250318 172100 260098991 915 915 915 915 0
154 20250318 172000 260098991 915 915 915 915 0
155 20250318 171900 260098991 915 915 915 915 0
156 20250318 171800 260098991 915 915 915 915 0
157 20250318 171700 260098991 915 915 915 915 0
158 20250318 171600 260098991 915 915 915 915 0
159 20250318 171500 260098991 915 915 915 915 0
160 20250318 171400 260098991 915 915 915 915 0
161 20250318 171300 260098991 915 915 915 915 0
162 20250318 171200 260098991 915 915 915 915 0
163 20250318 171100 260098991 915 915 915 915 0
164 20250318 171000 260098991 915 915 915 915 0
165 20250318 170900 260098991 915 915 915 915 0
166 20250318 170800 260098991 915 915 915 915 0
167 20250318 170700 260098991 915 915 915 915 0
168 20250318 170600 260098991 915 915 915 915 0
169 20250318 170500 260098991 915 915 915 915 0
170 20250318 170400 260098991 915 915 915 915 0
171 20250318 170300 260098991 915 915 915 915 0
172 20250318 170200 260098991 915 915 915 915 0
173 20250318 170100 260098991 915 915 915 915 0
174 20250318 170000 260098991 915 915 915 915 0
175 20250318 165900 260098991 915 915 915 915 0
176 20250318 165800 260098991 915 915 915 915 0
177 20250318 165700 260098991 915 915 915 915 0
178 20250318 165600 260098991 915 915 915 915 0
179 20250318 165500 260098991 915 915 915 915 0
180 20250318 165400 260098991 915 915 915 915 0
181 20250318 165300 260098991 915 915 915 915 0
182 20250318 165200 260098991 915 915 915 915 2033
183 20250318 165100 260098991 915 915 915 915 0
184 20250318 165000 260098991 915 915 915 915 0
185 20250318 164900 260098991 915 915 915 915 0
186 20250318 164800 260098991 915 915 915 915 0
187 20250318 164700 260098991 915 915 915 915 0
188 20250318 164600 260098991 915 915 915 915 0
189 20250318 164500 260098991 915 915 915 915 0
190 20250318 164400 260098991 915 915 915 915 0
191 20250318 164300 260098991 915 915 915 915 0
192 20250318 164200 260098991 915 915 915 915 0
193 20250318 164100 260098991 915 915 915 915 0
194 20250318 164000 260098991 915 915 915 915 0
195 20250318 163900 260098991 915 915 915 915 0
196 20250318 163800 260098991 915 915 915 915 0
197 20250318 163700 260098991 915 915 915 915 0
198 20250318 163600 260098991 915 915 915 915 0
199 20250318 163500 260098991 915 915 915 915 0
200 20250318 163400 260098991 915 915 915 915 0
201 20250318 163300 260098991 915 915 915 915 0
202 20250318 163200 260098991 915 915 915 915 0
203 20250318 163100 260098991 915 915 915 915 0
204 20250318 163000 260098991 915 915 915 915 0
205 20250318 162900 260098991 915 915 915 915 0
206 20250318 162800 260098991 915 915 915 915 0
207 20250318 162700 260098991 915 915 915 915 0
208 20250318 162600 260098991 915 915 915 915 0
209 20250318 162500 260098991 915 915 915 915 0
210 20250318 162400 260098991 915 915 915 915 0
211 20250318 162300 260098991 915 915 915 915 0
212 20250318 162200 260098991 915 915 915 915 2033
213 20250318 162100 260098991 915 915 915 915 0
214 20250318 162000 260098991 915 915 915 915 0
215 20250318 161900 260098991 915 915 915 915 0
216 20250318 161800 260098991 915 915 915 915 0
217 20250318 161700 260098991 915 915 915 915 0
218 20250318 161600 260098991 915 915 915 915 0
219 20250318 161500 260098991 915 915 915 915 0
220 20250318 161400 260098991 915 915 915 915 0
221 20250318 161300 260098991 915 915 915 915 0
222 20250318 161200 260098991 915 915 915 915 0
223 20250318 161100 260098991 915 915 915 915 0
224 20250318 161000 260098991 915 915 915 915 0
225 20250318 160900 260098991 915 915 915 915 0
226 20250318 160800 260098991 915 915 915 915 0
227 20250318 160700 260098991 915 915 915 915 0
228 20250318 160600 260098991 915 915 915 915 0
229 20250318 160500 260098991 915 915 915 915 0
230 20250318 160400 260098991 915 915 915 915 0
231 20250318 160300 260098991 915 915 915 915 0
232 20250318 160200 260098991 915 915 915 915 0
233 20250318 160100 260098991 915 915 915 915 0
234 20250318 160000 260098991 915 915 915 915 0
235 20250318 155900 260098991 915 915 915 915 0
236 20250318 155800 260098991 915 915 915 915 0
237 20250318 155700 260098991 915 915 915 915 0
238 20250318 155600 260098991 915 915 915 915 0
239 20250318 155500 260098991 915 915 915 915 0
240 20250318 155400 260098991 915 915 915 915 0
241 20250318 155300 260098991 915 915 915 915 0
242 20250318 155200 260098991 915 915 915 915 2033
243 20250318 155100 260098991 915 915 915 915 0
244 20250318 155000 260098991 915 915 915 915 0
245 20250318 154900 260098991 915 915 915 915 0
246 20250318 154800 260098991 915 915 915 915 0
247 20250318 154700 260098991 915 915 915 915 0
248 20250318 154600 260098991 915 915 915 915 0
249 20250318 154500 260098991 915 915 915 915 0
250 20250318 154400 260098991 915 915 915 915 0
251 20250318 154300 260098991 915 915 915 915 0
252 20250318 154200 260098991 915 915 915 915 0
253 20250318 154100 260098991 915 915 915 915 0
254 20250318 154000 260098991 915 915 915 915 0
255 20250318 153900 260098991 915 915 915 915 0
256 20250318 153800 260098991 915 915 915 915 0
257 20250318 153700 260098991 915 915 915 915 0
258 20250318 153600 260098991 915 915 915 915 0
259 20250318 153500 260098991 915 915 915 915 0
260 20250318 153400 260098991 915 915 915 915 0
261 20250318 153300 260098991 915 915 915 915 0
262 20250318 153200 260098991 915 915 915 915 0
263 20250318 153100 260098991 915 915 915 915 0
264 20250318 153000 260098991 915 915 915 915 2033
265 20250318 152900 258238796 913 913 913 913 0
266 20250318 152800 258238796 913 913 913 913 0
267 20250318 152700 258238796 913 913 913 913 0
268 20250318 152600 258238796 913 913 913 913 0
269 20250318 152500 258238796 913 913 913 913 0
270 20250318 152400 258238796 913 913 913 913 0
271 20250318 152300 258238796 913 913 913 913 0
272 20250318 152200 258238796 913 913 913 913 0
273 20250318 152100 258238796 913 913 913 913 0
274 20250318 152000 258238796 913 913 913 913 0
275 20250318 151900 258238796 913 911 913 908 6031
276 20250318 151800 252759714 911 912 912 910 258
277 20250318 151700 252524617 913 913 913 913 0
278 20250318 151600 252524617 913 913 913 913 0
279 20250318 151500 252524617 913 913 913 913 0
280 20250318 151400 252524617 913 913 913 913 0
281 20250318 151300 252524617 913 912 913 912 204
282 20250318 151200 252338565 913 913 913 913 1
283 20250318 151100 252337652 913 913 913 913 4
284 20250318 151000 252334000 913 913 913 913 194
285 20250318 150900 252156878 913 913 913 913 0
286 20250318 150800 252156878 913 913 913 913 1
287 20250318 150700 252155965 913 912 913 912 6
288 20250318 150600 252150492 912 912 912 912 1
289 20250318 150500 252149580 913 913 913 913 99
290 20250318 150400 252059193 913 913 913 913 11
291 20250318 150300 252049150 914 913 914 908 10051
292 20250318 150200 242914653 914 914 914 914 5
293 20250318 150100 242910083 914 914 914 913 4
294 20250318 150000 242906428 913 914 914 910 15001
295 20250318 145900 229250542 915 915 915 915 3000
296 20250318 145800 226505542 915 915 915 915 0
297 20250318 145700 226505542 915 915 915 915 1
298 20250318 145600 226504627 914 914 914 914 46
299 20250318 145500 226462583 915 915 915 915 100
300 20250318 145400 226371083 913 913 913 913 787
301 20250318 145300 225652552 913 913 913 913 313
302 20250318 145200 225366783 914 914 914 914 352
303 20250318 145100 225045055 915 915 915 915 0
304 20250318 145000 225045055 915 915 915 915 427
305 20250318 144900 224654350 915 915 915 915 300
306 20250318 144800 224379850 915 915 915 915 0
307 20250318 144700 224379850 915 915 915 915 73
308 20250318 144600 224313055 915 915 915 915 100
309 20250318 144500 224221555 915 915 915 913 29
310 20250318 144400 224195074 914 914 914 914 0
311 20250318 144300 224195074 914 914 914 914 104
312 20250318 144200 224100018 915 915 915 915 2
313 20250318 144100 224098188 916 916 916 916 300
314 20250318 144000 223823388 916 916 916 916 1926
315 20250318 143900 222059172 916 916 916 915 532
316 20250318 143800 221572160 916 916 916 916 0
317 20250318 143700 221572160 916 916 916 916 2
318 20250318 143600 221570328 916 916 916 916 6
319 20250318 143500 221564832 916 914 916 914 1606
320 20250318 143400 220094426 914 913 914 913 25096
321 20250318 143300 197160697 913 913 913 913 0
322 20250318 143200 197160697 913 913 913 913 0
323 20250318 143100 197160697 913 913 913 913 0
324 20250318 143000 197160697 913 913 913 913 300
325 20250318 142900 196886797 912 912 912 912 300
326 20250318 142800 196613197 911 911 911 911 10
327 20250318 142700 196604087 913 913 913 913 0
328 20250318 142600 196604087 913 913 913 913 0
329 20250318 142500 196604087 913 913 913 913 1000
330 20250318 142400 195691087 913 913 913 913 12000
331 20250318 142300 184735087 913 913 913 913 3
332 20250318 142200 184732348 913 913 913 913 0
333 20250318 142100 184732348 913 913 913 913 0
334 20250318 142000 184732348 913 913 913 913 83
335 20250318 141900 184656569 913 913 913 913 101
336 20250318 141800 184564356 911 912 912 911 113
337 20250318 141700 184461330 912 913 913 912 40
338 20250318 141600 184424811 913 913 913 913 442
339 20250318 141500 184021265 913 913 913 913 0
340 20250318 141400 184021265 913 911 913 910 1001
341 20250318 141300 183110338 911 911 911 911 16986
342 20250318 141200 167636092 911 911 911 911 54
343 20250318 141100 167586898 911 911 911 911 0
344 20250318 141000 167586898 911 910 911 910 2051
345 20250318 140900 165718487 911 911 911 911 4
346 20250318 140800 165714843 911 911 911 911 1001
347 20250318 140700 164802932 911 911 911 911 2000
348 20250318 140600 162980932 911 911 911 910 1506
349 20250318 140500 161608971 911 911 911 911 63
350 20250318 140400 161551578 911 911 911 911 5
351 20250318 140300 161547023 910 910 910 910 1691
352 20250318 140200 160008213 910 910 910 910 5018
353 20250318 140100 155441833 910 910 910 910 0
354 20250318 140000 155441833 910 910 910 910 523
355 20250318 135900 154965903 910 910 910 910 300
356 20250318 135800 154692903 910 911 911 910 81
357 20250318 135700 154619192 910 910 910 910 2000
358 20250318 135600 152799192 910 910 911 910 308
359 20250318 135500 152518824 910 910 910 910 0
360 20250318 135400 152518824 910 910 910 910 0
361 20250318 135300 152518824 910 910 910 910 0
362 20250318 135200 152518824 910 910 910 910 0
363 20250318 135100 152518824 910 910 910 910 0
364 20250318 135000 152518824 910 910 910 910 1
365 20250318 134900 152517914 910 910 910 910 0
366 20250318 134800 152517914 910 910 910 910 305
367 20250318 134700 152240364 911 911 911 911 0
368 20250318 134600 152240364 911 911 911 911 0
369 20250318 134500 152240364 911 911 911 911 0
370 20250318 134400 152240364 911 911 911 911 30
371 20250318 134300 152213034 911 911 911 911 250
372 20250318 134200 151985284 911 910 911 910 211
373 20250318 134100 151793174 911 911 911 911 505
374 20250318 134000 151333119 910 910 910 910 0
375 20250318 133900 151333119 910 910 910 910 1000
376 20250318 133800 150423119 909 909 909 909 0
377 20250318 133700 150423119 909 909 909 909 0
378 20250318 133600 150423119 909 910 910 909 1999
379 20250318 133500 148605928 910 910 910 910 832
380 20250318 133400 147848808 909 909 909 909 3
381 20250318 133300 147846081 910 910 910 910 5000
382 20250318 133200 143296081 910 910 910 910 5
383 20250318 133100 143291531 910 910 910 910 0
384 20250318 133000 143291531 910 910 910 910 0
385 20250318 132900 143291531 910 910 910 910 0
386 20250318 132800 143291531 910 910 910 910 44
387 20250318 132700 143251491 909 909 909 909 0
388 20250318 132600 143251491 909 909 909 909 0
389 20250318 132500 143251491 909 909 909 909 0
390 20250318 132400 143251491 909 909 909 909 0
391 20250318 132300 143251491 909 909 909 909 0
392 20250318 132200 143251491 909 909 909 909 0
393 20250318 132100 143251491 909 909 909 909 1
394 20250318 132000 143250582 910 910 910 910 0
395 20250318 131900 143250582 910 910 910 910 0
396 20250318 131800 143250582 910 910 910 910 0
397 20250318 131700 143250582 910 910 910 910 101
398 20250318 131600 143158672 908 908 908 908 0
399 20250318 131500 143158672 908 908 909 908 4040
400 20250318 131400 139490252 908 908 908 908 0
401 20250318 131300 139490252 908 908 908 908 3
402 20250318 131200 139487528 908 909 909 908 50
403 20250318 131100 139442110 908 908 908 908 0
404 20250318 131000 139442110 908 908 908 908 0
405 20250318 130900 139442110 908 909 909 908 800
406 20250318 130800 138715694 909 909 909 909 0
407 20250318 130700 138715694 909 909 909 909 100
408 20250318 130600 138624794 909 909 909 909 0
409 20250318 130500 138624794 909 909 909 909 0
410 20250318 130400 138624794 909 909 909 909 0
411 20250318 130300 138624794 909 909 909 909 9
412 20250318 130200 138616613 909 910 910 909 10
413 20250318 130100 138607522 910 910 910 910 112
414 20250318 130000 138505602 910 910 910 910 0
415 20250318 125900 138505602 910 910 910 910 0
416 20250318 125800 138505602 910 910 910 910 0
417 20250318 125700 138505602 910 910 910 910 0
418 20250318 125600 138505602 910 910 910 910 0
419 20250318 125500 138505602 910 910 910 910 0
420 20250318 125400 138505602 910 910 910 910 0
421 20250318 125300 138505602 910 910 910 910 0
422 20250318 125200 138505602 910 910 910 910 0
423 20250318 125100 138505602 910 910 910 910 0
424 20250318 125000 138505602 910 909 910 909 7000
425 20250318 124900 132135866 909 909 909 909 7629
426 20250318 124800 125201105 910 910 910 910 0
427 20250318 124700 125201105 910 910 910 910 4000
428 20250318 124600 121561105 910 910 910 910 94
429 20250318 124500 121475565 909 909 909 909 778
430 20250318 124400 120768363 909 910 910 909 101
431 20250318 124300 120676454 910 910 910 910 1469
432 20250318 124200 119339664 910 910 910 910 3200
433 20250318 124100 116427664 909 909 909 909 900
434 20250318 124000 115609564 909 910 910 909 975
435 20250318 123900 114722768 910 910 910 910 0
436 20250318 123800 114722768 910 910 910 910 0
437 20250318 123700 114722768 910 910 910 910 1
438 20250318 123600 114721858 909 909 909 909 1300
439 20250318 123500 113540158 909 909 909 909 0
440 20250318 123400 113540158 909 909 909 909 5
441 20250318 123300 113535613 910 910 910 910 2
442 20250318 123200 113533793 910 910 910 910 1890
443 20250318 123100 111813893 910 910 910 910 0
444 20250318 123000 111813893 910 910 910 910 176
445 20250318 122900 111653733 909 909 909 909 49
446 20250318 122800 111609192 909 910 910 909 224
447 20250318 122700 111405473 910 910 910 910 0
448 20250318 122600 111405473 910 910 910 910 0
449 20250318 122500 111405473 910 910 910 910 0
450 20250318 122400 111405473 910 910 910 910 0
451 20250318 122300 111405473 910 910 910 910 100
452 20250318 122200 111314473 910 910 910 910 0
453 20250318 122100 111314473 910 910 910 910 0
454 20250318 122000 111314473 910 910 910 910 0
455 20250318 121900 111314473 910 910 910 910 31
456 20250318 121800 111286263 909 909 909 909 0
457 20250318 121700 111286263 909 909 909 909 0
458 20250318 121600 111286263 909 909 909 909 0
459 20250318 121500 111286263 909 910 910 909 976
460 20250318 121400 110398878 910 910 910 910 0
461 20250318 121300 110398878 910 910 910 910 0
462 20250318 121200 110398878 910 910 910 910 1
463 20250318 121100 110397968 910 910 910 910 0
464 20250318 121000 110397968 910 910 910 910 0
465 20250318 120900 110397968 910 910 910 910 0
466 20250318 120800 110397968 910 911 911 910 103
467 20250318 120700 110304235 909 909 909 909 0
468 20250318 120600 110304235 909 909 909 909 0
469 20250318 120500 110304235 909 909 909 909 0
470 20250318 120400 110304235 909 909 909 909 0
471 20250318 120300 110304235 909 909 909 909 0
472 20250318 120200 110304235 909 909 909 909 0
473 20250318 120100 110304235 909 909 909 909 0
474 20250318 120000 110304235 909 909 909 909 0
475 20250318 115900 110304235 909 909 909 909 550
476 20250318 115800 109804285 909 913 913 909 3598
477 20250318 115700 106521703 913 913 913 913 0
478 20250318 115600 106521703 913 913 913 913 0
479 20250318 115500 106521703 913 913 913 913 0
480 20250318 115400 106521703 913 913 913 913 4
481 20250318 115300 106518051 913 913 913 913 0
482 20250318 115200 106518051 913 913 913 913 1
483 20250318 115100 106517138 909 909 909 909 0
484 20250318 115000 106517138 909 909 909 909 0
485 20250318 114900 106517138 909 909 909 909 0
486 20250318 114800 106517138 909 909 909 909 0
487 20250318 114700 106517138 909 909 909 909 0
488 20250318 114600 106517138 909 909 909 909 990
489 20250318 114500 105617228 909 909 909 909 0
490 20250318 114400 105617228 909 909 909 909 10
491 20250318 114300 105608138 909 909 909 909 0
492 20250318 114200 105608138 909 909 909 909 0
493 20250318 114100 105608138 909 909 909 909 0
494 20250318 114000 105608138 909 909 909 909 0
495 20250318 113900 105608138 909 909 909 909 1
496 20250318 113800 105607229 913 913 913 913 0
497 20250318 113700 105607229 913 913 913 913 1
498 20250318 113600 105606316 908 909 909 908 4750
499 20250318 113500 101293012 909 909 909 909 0
500 20250318 113400 101293012 909 909 909 909 0
501 20250318 113300 101293012 909 909 909 909 0
502 20250318 113200 101293012 909 909 909 909 0
503 20250318 113100 101293012 909 909 909 909 540
504 20250318 113000 100802152 908 908 908 908 500
505 20250318 112900 100348152 909 908 909 908 5005
506 20250318 112800 95803607 909 909 909 909 0
507 20250318 112700 95803607 909 909 909 909 0
508 20250318 112600 95803607 909 909 909 909 1265
509 20250318 112500 94653722 913 913 913 913 0
510 20250318 112400 94653722 913 913 913 913 20
511 20250318 112300 94635462 913 913 913 913 2
512 20250318 112200 94633636 908 908 908 908 0
513 20250318 112100 94633636 908 908 908 908 1
514 20250318 112000 94632728 913 913 913 913 0
515 20250318 111900 94632728 913 908 913 908 3059
516 20250318 111800 91850466 913 909 913 908 4117
517 20250318 111700 88098152 908 908 908 908 0
518 20250318 111600 88098152 908 908 908 908 16
519 20250318 111500 88083624 908 908 908 908 1000
520 20250318 111400 87175624 908 908 908 908 0
521 20250318 111300 87175624 908 908 908 908 1000
522 20250318 111200 86267624 908 909 909 908 2250
523 20250318 111100 84223790 909 910 910 909 1000
524 20250318 111000 83314237 911 911 911 911 600
525 20250318 110900 82767637 911 911 911 911 1
526 20250318 110800 82766726 909 909 909 909 0
527 20250318 110700 82766726 909 909 909 909 0
528 20250318 110600 82766726 909 909 909 909 0
529 20250318 110500 82766726 909 910 910 909 500
530 20250318 110400 82312225 911 911 911 911 100
531 20250318 110300 82221125 911 911 911 911 200
532 20250318 110200 82038925 911 911 911 911 234
533 20250318 110100 81825751 911 911 911 911 0
534 20250318 110000 81825751 911 911 911 911 1000
535 20250318 105900 80914751 910 910 910 910 1
536 20250318 105800 80913841 908 908 908 908 0
537 20250318 105700 80913841 908 908 908 908 0
538 20250318 105600 80913841 908 908 908 908 0
539 20250318 105500 80913841 908 908 908 908 0
540 20250318 105400 80913841 908 908 908 908 1235
541 20250318 105300 79792461 908 908 908 908 6
542 20250318 105200 79787013 908 908 908 908 1147
543 20250318 105100 78745537 908 908 908 908 4
544 20250318 105000 78741905 908 908 908 908 2000
545 20250318 104900 76925905 910 910 910 910 0
546 20250318 104800 76925905 910 910 910 908 591
547 20250318 104700 76388932 910 910 910 910 1841
548 20250318 104600 74713622 911 911 911 911 553
549 20250318 104500 74209839 911 911 911 911 2
550 20250318 104400 74208017 911 911 911 911 0
551 20250318 104300 74208017 911 911 911 911 0
552 20250318 104200 74208017 911 911 911 911 0
553 20250318 104100 74208017 911 911 911 911 5
554 20250318 104000 74203462 911 911 911 911 1
555 20250318 103900 74202551 910 910 910 910 34
556 20250318 103800 74171611 910 910 910 910 0
557 20250318 103700 74171611 910 910 910 910 100
558 20250318 103600 74080611 910 911 911 910 26
559 20250318 103500 74056947 911 911 911 911 1
560 20250318 103400 74056036 911 911 911 911 1
561 20250318 103300 74055125 910 910 910 910 0
562 20250318 103200 74055125 910 910 910 910 624
563 20250318 103100 73487285 911 911 911 911 92
564 20250318 103000 73403473 911 911 911 911 258
565 20250318 102900 73168435 911 911 911 911 0
566 20250318 102800 73168435 911 911 911 911 0
567 20250318 102700 73168435 911 911 911 911 227
568 20250318 102600 72961638 911 911 911 911 1821
569 20250318 102500 71302707 911 911 911 911 568
570 20250318 102400 70785259 911 911 911 911 5
571 20250318 102300 70780704 911 911 911 911 0
572 20250318 102200 70780704 911 911 911 911 717
573 20250318 102100 70127517 911 912 912 911 1228
574 20250318 102000 69008799 912 912 912 912 441
575 20250318 101900 68606607 912 912 912 912 0
576 20250318 101800 68606607 912 912 912 912 6
577 20250318 101700 68601135 911 911 911 911 200
578 20250318 101600 68418935 912 912 912 912 1
579 20250318 101500 68418023 912 912 912 912 1
580 20250318 101400 68417111 912 912 912 912 1
581 20250318 101300 68416199 912 912 912 911 709
582 20250318 101200 67770249 913 913 913 913 0
583 20250318 101100 67770249 913 913 913 913 0
584 20250318 101000 67770249 913 913 913 913 0
585 20250318 100900 67770249 913 913 913 913 1
586 20250318 100800 67769336 913 912 913 912 60
587 20250318 100700 67714579 912 912 912 912 130
588 20250318 100600 67596019 912 912 912 912 1
589 20250318 100500 67595107 911 911 911 911 2075
590 20250318 100400 65704782 911 911 911 911 622
591 20250318 100300 65138140 910 910 910 910 0
592 20250318 100200 65138140 910 910 910 910 0
593 20250318 100100 65138140 910 910 910 910 70
594 20250318 100000 65074440 910 910 910 909 511
595 20250318 095900 64609924 910 912 913 910 232
596 20250318 095800 64398414 912 913 913 912 60
597 20250318 095700 64343664 909 909 909 909 658
598 20250318 095600 63745542 910 910 910 910 100
599 20250318 095500 63654542 910 910 910 910 1060
600 20250318 095400 62689942 910 910 910 910 500
601 20250318 095300 62234942 910 910 910 910 5000
602 20250318 095200 57684942 910 910 910 910 0
603 20250318 095100 57684942 910 911 911 910 599
604 20250318 095000 57139843 914 914 914 914 0
605 20250318 094900 57139843 914 914 914 914 1000
606 20250318 094800 56225843 914 914 914 914 0
607 20250318 094700 56225843 914 914 914 914 438
608 20250318 094600 55825511 914 914 914 914 1
609 20250318 094500 55824597 914 914 914 907 2204
610 20250318 094400 53825541 914 914 914 907 2229
611 20250318 094300 51801459 908 911 911 908 1000
612 20250318 094200 50893435 914 914 914 914 0
613 20250318 094100 50893435 914 909 914 908 1600
614 20250318 094000 49437025 908 908 908 908 2754
615 20250318 093900 46936393 908 908 908 908 50
616 20250318 093800 46890993 907 907 907 907 0
617 20250318 093700 46890993 907 907 907 907 0
618 20250318 093600 46890993 907 914 914 907 8463
619 20250318 093500 39189623 914 914 914 914 0
620 20250318 093400 39189623 914 914 914 914 0
621 20250318 093300 39189623 914 913 914 913 1105
622 20250318 093200 38180748 913 913 913 913 501
623 20250318 093100 37723335 913 913 913 913 0
624 20250318 093000 37723335 913 913 913 913 11
625 20250318 092900 37713292 909 909 909 909 0
626 20250318 092800 37713292 909 909 909 909 1
627 20250318 092700 37712383 909 910 910 909 2000
628 20250318 092600 35893946 912 911 912 911 1096
629 20250318 092500 34894493 911 911 911 911 1
630 20250318 092400 34893582 911 911 911 911 812
631 20250318 092300 34153850 911 911 911 911 1450
632 20250318 092200 32832900 911 912 912 911 1246
633 20250318 092100 31697285 912 912 912 912 1
634 20250318 092000 31696373 911 912 912 911 742
635 20250318 091900 31020311 911 911 911 911 553
636 20250318 091800 30516528 911 911 911 911 818
637 20250318 091700 29771330 912 912 912 912 0
638 20250318 091600 29771330 912 913 913 912 407
639 20250318 091500 29400127 912 912 912 912 1
640 20250318 091400 29399215 913 911 913 911 838
641 20250318 091300 28634789 911 911 911 911 1010
642 20250318 091200 27714679 911 911 911 911 1000
643 20250318 091100 26803679 912 912 912 912 1
644 20250318 091000 26802767 911 910 911 910 52
645 20250318 090900 26755445 910 908 910 906 19654
646 20250318 090800 8938157 908 908 908 908 1155
647 20250318 090700 7889417 908 909 909 908 1107
648 20250318 090600 6884091 907 909 909 907 4141
649 20250318 090500 3123577 909 913 914 909 921
650 20250318 090400 2282951 915 915 915 915 14
651 20250318 090300 2270141 914 915 916 914 4
652 20250318 090200 2266481 913 913 913 913 442
653 20250318 090100 1862935 915 914 915 914 819
654 20250318 090000 1114334 913 910 913 910 1223