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

663
085310/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,663 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,200100,114483071,899,899,899,899,588
20250318,200000,114483071,899,899,899,899,0
20250318,195900,114483071,899,899,899,899,0
20250318,195800,114483071,899,899,899,899,0
20250318,195700,114483071,899,899,899,899,0
20250318,195600,114483071,899,899,899,899,0
20250318,195500,114483071,899,899,899,899,0
20250318,195400,114483071,899,899,899,899,0
20250318,195300,114483071,899,899,899,899,0
20250318,195200,114483071,899,899,899,899,0
20250318,195100,114483071,899,899,899,899,0
20250318,195000,114483071,899,899,899,899,0
20250318,194900,114483071,899,899,899,899,0
20250318,194800,114483071,899,899,899,899,0
20250318,194700,114483071,899,899,899,899,0
20250318,194600,114483071,899,899,899,899,0
20250318,194500,114483071,899,899,899,899,0
20250318,194400,114483071,899,899,899,899,0
20250318,194300,114483071,899,899,899,899,0
20250318,194200,114483071,899,899,899,899,0
20250318,194100,114483071,899,899,899,899,0
20250318,194000,114483071,899,899,899,899,0
20250318,193900,114483071,899,899,899,899,0
20250318,193800,114483071,899,899,899,899,0
20250318,193700,114483071,899,899,899,899,0
20250318,193600,114483071,899,899,899,899,0
20250318,193500,114483071,899,899,899,899,0
20250318,193400,114483071,899,899,899,899,0
20250318,193300,114483071,899,899,899,899,0
20250318,193200,114483071,899,899,899,899,0
20250318,193100,114483071,899,899,899,899,588
20250318,193000,114483071,899,899,899,899,0
20250318,192900,114483071,899,899,899,899,0
20250318,192800,114483071,899,899,899,899,0
20250318,192700,114483071,899,899,899,899,0
20250318,192600,114483071,899,899,899,899,0
20250318,192500,114483071,899,899,899,899,0
20250318,192400,114483071,899,899,899,899,0
20250318,192300,114483071,899,899,899,899,0
20250318,192200,114483071,899,899,899,899,0
20250318,192100,114483071,899,899,899,899,0
20250318,192000,114483071,899,899,899,899,0
20250318,191900,114483071,899,899,899,899,0
20250318,191800,114483071,899,899,899,899,0
20250318,191700,114483071,899,899,899,899,0
20250318,191600,114483071,899,899,899,899,0
20250318,191500,114483071,899,899,899,899,0
20250318,191400,114483071,899,899,899,899,0
20250318,191300,114483071,899,899,899,899,0
20250318,191200,114483071,899,899,899,899,0
20250318,191100,114483071,899,899,899,899,0
20250318,191000,114483071,899,899,899,899,0
20250318,190900,114483071,899,899,899,899,0
20250318,190800,114483071,899,899,899,899,0
20250318,190700,114483071,899,899,899,899,0
20250318,190600,114483071,899,899,899,899,0
20250318,190500,114483071,899,899,899,899,0
20250318,190400,114483071,899,899,899,899,0
20250318,190300,114483071,899,899,899,899,0
20250318,190200,114483071,899,899,899,899,0
20250318,190100,114483071,899,899,899,899,588
20250318,190000,114483071,899,899,899,899,0
20250318,185900,114483071,899,899,899,899,0
20250318,185800,114483071,899,899,899,899,0
20250318,185700,114483071,899,899,899,899,0
20250318,185600,114483071,899,899,899,899,0
20250318,185500,114483071,899,899,899,899,0
20250318,185400,114483071,899,899,899,899,0
20250318,185300,114483071,899,899,899,899,0
20250318,185200,114483071,899,899,899,899,0
20250318,185100,114483071,899,899,899,899,0
20250318,185000,114483071,899,899,899,899,0
20250318,184900,114483071,899,899,899,899,0
20250318,184800,114483071,899,899,899,899,0
20250318,184700,114483071,899,899,899,899,0
20250318,184600,114483071,899,899,899,899,0
20250318,184500,114483071,899,899,899,899,0
20250318,184400,114483071,899,899,899,899,0
20250318,184300,114483071,899,899,899,899,0
20250318,184200,114483071,899,899,899,899,0
20250318,184100,114483071,899,899,899,899,0
20250318,184000,114483071,899,899,899,899,0
20250318,183900,114483071,899,899,899,899,0
20250318,183800,114483071,899,899,899,899,0
20250318,183700,114483071,899,899,899,899,0
20250318,183600,114483071,899,899,899,899,0
20250318,183500,114483071,899,899,899,899,0
20250318,183400,114483071,899,899,899,899,0
20250318,183300,114483071,899,899,899,899,0
20250318,183200,114483071,899,899,899,899,0
20250318,183100,114483071,899,899,899,899,588
20250318,183000,114483071,899,899,899,899,0
20250318,182900,114483071,899,899,899,899,0
20250318,182800,114483071,899,899,899,899,0
20250318,182700,114483071,899,899,899,899,0
20250318,182600,114483071,899,899,899,899,0
20250318,182500,114483071,899,899,899,899,0
20250318,182400,114483071,899,899,899,899,0
20250318,182300,114483071,899,899,899,899,0
20250318,182200,114483071,899,899,899,899,0
20250318,182100,114483071,899,899,899,899,0
20250318,182000,114483071,899,899,899,899,0
20250318,181900,114483071,899,899,899,899,0
20250318,181800,114483071,899,899,899,899,0
20250318,181700,114483071,899,899,899,899,0
20250318,181600,114483071,899,899,899,899,0
20250318,181500,114483071,899,899,899,899,0
20250318,181400,114483071,899,899,899,899,0
20250318,181300,114483071,899,899,899,899,0
20250318,181200,114483071,899,899,899,899,0
20250318,181100,114483071,899,899,899,899,0
20250318,181000,114483071,899,899,899,899,0
20250318,180900,114483071,899,899,899,899,0
20250318,180800,114483071,899,899,899,899,0
20250318,180700,114483071,899,899,899,899,0
20250318,180600,114483071,899,899,899,899,0
20250318,180500,114483071,899,899,899,899,0
20250318,180400,114483071,899,899,899,899,0
20250318,180300,114483071,899,899,899,899,0
20250318,180200,114483071,899,899,899,899,0
20250318,180100,114483071,899,899,899,899,588
20250318,180000,114483071,899,899,899,899,0
20250318,175900,114483071,899,899,899,899,0
20250318,175800,114483071,899,899,899,899,0
20250318,175700,114483071,899,899,899,899,0
20250318,175600,114483071,899,899,899,899,0
20250318,175500,114483071,899,899,899,899,0
20250318,175400,114483071,899,899,899,899,0
20250318,175300,114483071,899,899,899,899,0
20250318,175200,114483071,899,899,899,899,0
20250318,175100,114483071,899,899,899,899,0
20250318,175000,114483071,899,899,899,899,0
20250318,174900,114483071,899,899,899,899,0
20250318,174800,114483071,899,899,899,899,0
20250318,174700,114483071,899,899,899,899,0
20250318,174600,114483071,899,899,899,899,0
20250318,174500,114483071,899,899,899,899,0
20250318,174400,114483071,899,899,899,899,0
20250318,174300,114483071,899,899,899,899,0
20250318,174200,114483071,899,899,899,899,0
20250318,174100,114483071,899,899,899,899,0
20250318,174000,114483071,899,899,899,899,0
20250318,173900,114483071,899,899,899,899,0
20250318,173800,114483071,899,899,899,899,0
20250318,173700,114483071,899,899,899,899,0
20250318,173600,114483071,899,899,899,899,0
20250318,173500,114483071,899,899,899,899,0
20250318,173400,114483071,899,899,899,899,0
20250318,173300,114483071,899,899,899,899,0
20250318,173200,114483071,899,899,899,899,0
20250318,173100,114483071,899,899,899,899,588
20250318,173000,114483071,899,899,899,899,0
20250318,172900,114483071,899,899,899,899,0
20250318,172800,114483071,899,899,899,899,0
20250318,172700,114483071,899,899,899,899,0
20250318,172600,114483071,899,899,899,899,0
20250318,172500,114483071,899,899,899,899,0
20250318,172400,114483071,899,899,899,899,0
20250318,172300,114483071,899,899,899,899,0
20250318,172200,114483071,899,899,899,899,0
20250318,172100,114483071,899,899,899,899,0
20250318,172000,114483071,899,899,899,899,0
20250318,171900,114483071,899,899,899,899,0
20250318,171800,114483071,899,899,899,899,0
20250318,171700,114483071,899,899,899,899,0
20250318,171600,114483071,899,899,899,899,0
20250318,171500,114483071,899,899,899,899,0
20250318,171400,114483071,899,899,899,899,0
20250318,171300,114483071,899,899,899,899,0
20250318,171200,114483071,899,899,899,899,0
20250318,171100,114483071,899,899,899,899,0
20250318,171000,114483071,899,899,899,899,0
20250318,170900,114483071,899,899,899,899,0
20250318,170800,114483071,899,899,899,899,0
20250318,170700,114483071,899,899,899,899,0
20250318,170600,114483071,899,899,899,899,0
20250318,170500,114483071,899,899,899,899,0
20250318,170400,114483071,899,899,899,899,0
20250318,170300,114483071,899,899,899,899,0
20250318,170200,114483071,899,899,899,899,0
20250318,170100,114483071,899,899,899,899,588
20250318,170000,114483071,899,899,899,899,0
20250318,165900,114483071,899,899,899,899,0
20250318,165800,114483071,899,899,899,899,0
20250318,165700,114483071,899,899,899,899,0
20250318,165600,114483071,899,899,899,899,0
20250318,165500,114483071,899,899,899,899,0
20250318,165400,114483071,899,899,899,899,0
20250318,165300,114483071,899,899,899,899,0
20250318,165200,114483071,899,899,899,899,0
20250318,165100,114483071,899,899,899,899,0
20250318,165000,114483071,899,899,899,899,0
20250318,164900,114483071,899,899,899,899,0
20250318,164800,114483071,899,899,899,899,0
20250318,164700,114483071,899,899,899,899,0
20250318,164600,114483071,899,899,899,899,0
20250318,164500,114483071,899,899,899,899,0
20250318,164400,114483071,899,899,899,899,0
20250318,164300,114483071,899,899,899,899,0
20250318,164200,114483071,899,899,899,899,0
20250318,164100,114483071,899,899,899,899,0
20250318,164000,114483071,899,899,899,899,0
20250318,163900,114483071,899,899,899,899,0
20250318,163800,114483071,899,899,899,899,0
20250318,163700,114483071,899,899,899,899,0
20250318,163600,114483071,899,899,899,899,0
20250318,163500,114483071,899,899,899,899,0
20250318,163400,114483071,899,899,899,899,0
20250318,163300,114483071,899,899,899,899,0
20250318,163200,114483071,899,899,899,899,0
20250318,163100,114483071,899,899,899,899,588
20250318,163000,114483071,899,899,899,899,0
20250318,162900,114483071,899,899,899,899,0
20250318,162800,114483071,899,899,899,899,0
20250318,162700,114483071,899,899,899,899,0
20250318,162600,114483071,899,899,899,899,0
20250318,162500,114483071,899,899,899,899,0
20250318,162400,114483071,899,899,899,899,0
20250318,162300,114483071,899,899,899,899,0
20250318,162200,114483071,899,899,899,899,0
20250318,162100,114483071,899,899,899,899,0
20250318,162000,114483071,899,899,899,899,0
20250318,161900,114483071,899,899,899,899,0
20250318,161800,114483071,899,899,899,899,0
20250318,161700,114483071,899,899,899,899,0
20250318,161600,114483071,899,899,899,899,0
20250318,161500,114483071,899,899,899,899,0
20250318,161400,114483071,899,899,899,899,0
20250318,161300,114483071,899,899,899,899,0
20250318,161200,114483071,899,899,899,899,0
20250318,161100,114483071,899,899,899,899,0
20250318,161000,114483071,899,899,899,899,0
20250318,160900,114483071,899,899,899,899,0
20250318,160800,114483071,899,899,899,899,0
20250318,160700,114483071,899,899,899,899,0
20250318,160600,114483071,899,899,899,899,0
20250318,160500,114483071,899,899,899,899,0
20250318,160400,114483071,899,899,899,899,0
20250318,160300,114483071,899,899,899,899,0
20250318,160200,114483071,899,899,899,899,0
20250318,160100,114483071,899,899,899,899,588
20250318,160000,114483071,899,899,899,899,0
20250318,155900,114483071,899,899,899,899,0
20250318,155800,114483071,899,899,899,899,0
20250318,155700,114483071,899,899,899,899,0
20250318,155600,114483071,899,899,899,899,0
20250318,155500,114483071,899,899,899,899,0
20250318,155400,114483071,899,899,899,899,0
20250318,155300,114483071,899,899,899,899,0
20250318,155200,114483071,899,899,899,899,0
20250318,155100,114483071,899,899,899,899,0
20250318,155000,114483071,899,899,899,899,0
20250318,154900,114483071,899,899,899,899,0
20250318,154800,114483071,899,899,899,899,0
20250318,154700,114483071,899,899,899,899,0
20250318,154600,114483071,899,899,899,899,0
20250318,154500,114483071,899,899,899,899,0
20250318,154400,114483071,899,899,899,899,0
20250318,154300,114483071,899,899,899,899,0
20250318,154200,114483071,899,899,899,899,0
20250318,154100,114483071,899,899,899,899,0
20250318,154000,114483071,899,899,899,899,0
20250318,153900,114483071,899,899,899,899,0
20250318,153800,114483071,899,899,899,899,0
20250318,153700,114483071,899,899,899,899,0
20250318,153600,114483071,899,899,899,899,0
20250318,153500,114483071,899,899,899,899,0
20250318,153400,114483071,899,899,899,899,0
20250318,153300,114483071,899,899,899,899,0
20250318,153200,114483071,899,899,899,899,0
20250318,153100,114483071,899,899,899,899,588
20250318,153000,114483071,899,899,899,899,588
20250318,152900,113954459,898,898,898,898,0
20250318,152800,113954459,898,898,898,898,0
20250318,152700,113954459,898,898,898,898,0
20250318,152600,113954459,898,898,898,898,0
20250318,152500,113954459,898,898,898,898,0
20250318,152400,113954459,898,898,898,898,0
20250318,152300,113954459,898,898,898,898,0
20250318,152200,113954459,898,898,898,898,0
20250318,152100,113954459,898,898,898,898,0
20250318,152000,113954459,898,898,898,898,0
20250318,151900,113954459,898,898,898,898,10
20250318,151800,113945479,899,899,899,899,0
20250318,151700,113945479,899,899,899,899,0
20250318,151600,113945479,899,899,899,899,0
20250318,151500,113945479,899,899,899,899,2
20250318,151400,113943681,898,898,898,898,0
20250318,151300,113943681,898,898,898,898,0
20250318,151200,113943681,898,898,898,898,454
20250318,151100,113535989,899,899,899,899,0
20250318,151000,113535989,899,898,899,898,2007
20250318,150900,111733041,896,897,898,896,478
20250318,150800,111304317,898,897,898,897,300
20250318,150700,111035117,898,898,898,898,0
20250318,150600,111035117,898,898,898,898,0
20250318,150500,111035117,898,898,898,898,0
20250318,150400,111035117,898,898,898,898,41
20250318,150300,110998299,889,897,897,889,58233
20250318,150200,59113277,898,898,898,898,2
20250318,150100,59111481,898,898,898,898,0
20250318,150000,59111481,898,898,898,898,10
20250318,145900,59102501,899,899,899,899,0
20250318,145800,59102501,899,899,899,899,0
20250318,145700,59102501,899,899,899,899,0
20250318,145600,59102501,899,899,899,899,0
20250318,145500,59102501,899,899,899,899,0
20250318,145400,59102501,899,899,899,899,0
20250318,145300,59102501,899,899,899,899,0
20250318,145200,59102501,899,899,899,899,0
20250318,145100,59102501,899,899,899,899,0
20250318,145000,59102501,899,899,899,899,0
20250318,144900,59102501,899,899,899,899,30
20250318,144800,59075531,899,899,899,899,0
20250318,144700,59075531,899,899,899,899,0
20250318,144600,59075531,899,899,899,899,205
20250318,144500,58891236,900,900,900,900,0
20250318,144400,58891236,900,900,900,900,0
20250318,144300,58891236,900,900,900,900,0
20250318,144200,58891236,900,900,900,900,0
20250318,144100,58891236,900,900,900,900,0
20250318,144000,58891236,900,900,900,900,0
20250318,143900,58891236,900,900,900,900,0
20250318,143800,58891236,900,900,900,900,0
20250318,143700,58891236,900,900,900,900,200
20250318,143600,58711236,900,900,900,900,0
20250318,143500,58711236,900,900,900,900,0
20250318,143400,58711236,900,900,900,900,0
20250318,143300,58711236,900,900,900,900,0
20250318,143200,58711236,900,900,900,900,0
20250318,143100,58711236,900,900,900,900,0
20250318,143000,58711236,900,897,900,897,2204
20250318,142900,56734236,897,897,897,897,0
20250318,142800,56734236,897,897,897,897,100
20250318,142700,56644536,900,900,900,900,0
20250318,142600,56644536,900,900,900,900,200
20250318,142500,56464536,900,900,900,900,0
20250318,142400,56464536,900,900,900,900,1
20250318,142300,56463636,900,900,900,900,0
20250318,142200,56463636,900,900,900,900,0
20250318,142100,56463636,900,900,900,900,0
20250318,142000,56463636,900,900,900,900,107
20250318,141900,56367336,901,901,901,901,0
20250318,141800,56367336,901,901,901,901,1000
20250318,141700,55466336,901,901,901,901,0
20250318,141600,55466336,901,901,901,901,1
20250318,141500,55465435,901,901,901,901,0
20250318,141400,55465435,901,901,901,901,0
20250318,141300,55465435,901,901,901,901,0
20250318,141200,55465435,901,901,901,901,0
20250318,141100,55465435,901,901,901,901,0
20250318,141000,55465435,901,901,901,901,0
20250318,140900,55465435,901,901,901,901,0
20250318,140800,55465435,901,901,901,901,0
20250318,140700,55465435,901,901,901,901,0
20250318,140600,55465435,901,901,901,901,0
20250318,140500,55465435,901,901,901,901,0
20250318,140400,55465435,901,901,901,901,0
20250318,140300,55465435,901,901,901,901,1
20250318,140200,55464534,895,901,901,895,1772
20250318,140100,53878582,895,896,896,895,3565
20250318,140000,50686304,901,896,901,896,1603
20250318,135900,49250001,901,901,901,901,0
20250318,135800,49250001,901,901,901,901,0
20250318,135700,49250001,901,901,901,901,0
20250318,135600,49250001,901,901,901,901,0
20250318,135500,49250001,901,896,901,896,4
20250318,135400,49246402,896,898,898,896,2470
20250318,135300,47031356,901,901,901,901,0
20250318,135200,47031356,901,901,901,901,0
20250318,135100,47031356,901,901,901,901,0
20250318,135000,47031356,901,901,901,901,0
20250318,134900,47031356,901,901,901,901,0
20250318,134800,47031356,901,901,901,901,0
20250318,134700,47031356,901,901,901,901,0
20250318,134600,47031356,901,901,901,901,0
20250318,134500,47031356,901,901,901,901,0
20250318,134400,47031356,901,901,901,901,0
20250318,134300,47031356,901,901,901,901,0
20250318,134200,47031356,901,901,901,901,0
20250318,134100,47031356,901,901,901,901,0
20250318,134000,47031356,901,901,901,901,1
20250318,133900,47030455,898,899,899,898,500
20250318,133800,46581429,898,898,898,898,0
20250318,133700,46581429,898,898,898,898,0
20250318,133600,46581429,898,898,898,898,109
20250318,133500,46483547,901,901,901,901,0
20250318,133400,46483547,901,901,901,901,0
20250318,133300,46483547,901,901,901,901,0
20250318,133200,46483547,901,901,901,901,0
20250318,133100,46483547,901,901,901,901,0
20250318,133000,46483547,901,901,901,901,6
20250318,132900,46478141,901,901,901,901,0
20250318,132800,46478141,901,901,901,901,0
20250318,132700,46478141,901,901,901,901,0
20250318,132600,46478141,901,901,901,901,0
20250318,132500,46478141,901,901,901,901,2
20250318,132400,46476339,902,902,902,902,0
20250318,132300,46476339,902,902,902,902,0
20250318,132200,46476339,902,901,902,899,1930
20250318,132100,44741253,900,900,900,900,0
20250318,132000,44741253,900,900,900,900,0
20250318,131900,44741253,900,900,900,900,461
20250318,131800,44326353,901,901,901,901,0
20250318,131700,44326353,901,901,901,901,0
20250318,131600,44326353,901,901,901,901,0
20250318,131500,44326353,901,901,901,901,0
20250318,131400,44326353,901,901,901,901,0
20250318,131300,44326353,901,901,901,901,0
20250318,131200,44326353,901,901,901,901,0
20250318,131100,44326353,901,901,901,901,0
20250318,131000,44326353,901,901,901,901,1
20250318,130900,44325452,901,901,901,901,0
20250318,130800,44325452,901,901,901,901,0
20250318,130700,44325452,901,901,901,901,18
20250318,130600,44309234,902,902,902,902,0
20250318,130500,44309234,902,902,902,902,0
20250318,130400,44309234,902,902,902,902,0
20250318,130300,44309234,902,902,902,902,0
20250318,130200,44309234,902,902,902,902,0
20250318,130100,44309234,902,902,902,902,0
20250318,130000,44309234,902,902,902,902,0
20250318,125900,44309234,902,902,902,902,0
20250318,125800,44309234,902,902,902,902,0
20250318,125700,44309234,902,902,902,902,0
20250318,125600,44309234,902,902,902,902,0
20250318,125500,44309234,902,902,902,902,0
20250318,125400,44309234,902,902,902,902,0
20250318,125300,44309234,902,902,902,902,0
20250318,125200,44309234,902,902,902,902,2
20250318,125100,44307430,900,900,900,900,0
20250318,125000,44307430,900,900,900,900,100
20250318,124900,44217430,902,902,902,902,0
20250318,124800,44217430,902,902,902,902,0
20250318,124700,44217430,902,902,902,902,0
20250318,124600,44217430,902,902,902,902,0
20250318,124500,44217430,902,902,902,902,0
20250318,124400,44217430,902,902,902,902,11
20250318,124300,44207508,902,902,902,902,0
20250318,124200,44207508,902,902,902,902,0
20250318,124100,44207508,902,902,902,902,0
20250318,124000,44207508,902,901,902,901,2
20250318,123900,44205705,902,902,902,902,0
20250318,123800,44205705,902,902,902,902,0
20250318,123700,44205705,902,902,902,902,0
20250318,123600,44205705,902,902,902,902,0
20250318,123500,44205705,902,902,902,902,0
20250318,123400,44205705,902,902,902,902,0
20250318,123300,44205705,902,900,902,900,1062
20250318,123200,43249901,900,900,900,900,0
20250318,123100,43249901,900,900,900,900,0
20250318,123000,43249901,900,900,900,900,386
20250318,122900,42902501,900,900,900,900,0
20250318,122800,42902501,900,900,900,900,0
20250318,122700,42902501,900,900,900,900,0
20250318,122600,42902501,900,900,900,900,0
20250318,122500,42902501,900,900,900,900,0
20250318,122400,42902501,900,900,900,900,612
20250318,122300,42351701,901,901,901,901,0
20250318,122200,42351701,901,901,901,901,1
20250318,122100,42350800,902,902,902,902,0
20250318,122000,42350800,902,902,902,902,0
20250318,121900,42350800,902,902,902,902,0
20250318,121800,42350800,902,902,902,902,0
20250318,121700,42350800,902,902,902,902,0
20250318,121600,42350800,902,902,902,902,0
20250318,121500,42350800,902,902,902,902,3
20250318,121400,42348094,902,902,902,902,0
20250318,121300,42348094,902,902,902,902,0
20250318,121200,42348094,902,902,902,902,561
20250318,121100,41842072,902,902,902,902,0
20250318,121000,41842072,902,902,902,902,0
20250318,120900,41842072,902,902,902,902,4
20250318,120800,41838464,902,902,902,902,1
20250318,120700,41837562,902,902,902,902,0
20250318,120600,41837562,902,902,902,902,0
20250318,120500,41837562,902,902,902,902,0
20250318,120400,41837562,902,902,902,902,0
20250318,120300,41837562,902,902,902,902,11
20250318,120200,41827640,900,900,900,900,0
20250318,120100,41827640,900,900,900,900,0
20250318,120000,41827640,900,900,900,900,254
20250318,115900,41599040,902,902,902,902,0
20250318,115800,41599040,902,902,902,902,0
20250318,115700,41599040,902,902,902,902,0
20250318,115600,41599040,902,902,902,902,0
20250318,115500,41599040,902,902,902,902,0
20250318,115400,41599040,902,902,902,902,2
20250318,115300,41597236,900,900,900,900,0
20250318,115200,41597236,900,900,900,900,0
20250318,115100,41597236,900,900,900,900,0
20250318,115000,41597236,900,900,900,900,0
20250318,114900,41597236,900,900,900,900,746
20250318,114800,40925836,900,900,900,900,254
20250318,114700,40697236,900,900,900,900,1545
20250318,114600,39306736,901,901,901,901,1744
20250318,114500,37735392,902,902,902,902,0
20250318,114400,37735392,902,901,902,900,3010
20250318,114300,35025381,901,901,901,901,0
20250318,114200,35025381,901,901,901,901,0
20250318,114100,35025381,901,901,901,901,0
20250318,114000,35025381,901,901,901,901,0
20250318,113900,35025381,901,901,901,901,0
20250318,113800,35025381,901,901,901,901,0
20250318,113700,35025381,901,901,901,901,0
20250318,113600,35025381,901,901,901,901,0
20250318,113500,35025381,901,901,901,901,352
20250318,113400,34708229,902,902,902,902,1
20250318,113300,34707327,902,902,902,902,0
20250318,113200,34707327,902,902,902,902,110
20250318,113100,34608107,902,902,902,902,0
20250318,113000,34608107,902,902,902,902,2
20250318,112900,34606303,902,902,902,902,2
20250318,112800,34604499,902,902,902,902,0
20250318,112700,34604499,902,902,902,902,0
20250318,112600,34604499,902,902,902,902,10
20250318,112500,34595479,902,902,902,902,56
20250318,112400,34544967,902,902,902,902,0
20250318,112300,34544967,902,902,902,902,0
20250318,112200,34544967,902,902,902,902,0
20250318,112100,34544967,902,902,902,902,52
20250318,112000,34498063,902,902,902,902,0
20250318,111900,34498063,902,902,902,902,0
20250318,111800,34498063,902,902,902,902,140
20250318,111700,34371783,902,902,902,902,1
20250318,111600,34370881,901,901,901,901,0
20250318,111500,34370881,901,901,901,901,0
20250318,111400,34370881,901,901,901,901,0
20250318,111300,34370881,901,901,901,901,1
20250318,111200,34369980,902,902,902,902,0
20250318,111100,34369980,902,902,902,902,0
20250318,111000,34369980,902,902,902,902,0
20250318,110900,34369980,902,902,902,902,0
20250318,110800,34369980,902,902,902,902,3
20250318,110700,34367274,901,901,901,901,761
20250318,110600,33681613,902,902,902,902,0
20250318,110500,33681613,902,902,902,902,3
20250318,110400,33678907,902,902,902,902,28
20250318,110300,33653651,902,902,902,902,37
20250318,110200,33620277,902,902,902,902,0
20250318,110100,33620277,902,902,902,902,5
20250318,110000,33615767,903,903,903,903,0
20250318,105900,33615767,903,903,903,903,0
20250318,105800,33615767,903,903,903,903,0
20250318,105700,33615767,903,903,903,903,0
20250318,105600,33615767,903,904,904,903,18
20250318,105500,33599502,903,903,903,903,0
20250318,105400,33599502,903,903,903,903,0
20250318,105300,33599502,903,902,903,902,80
20250318,105200,33527302,903,903,903,903,0
20250318,105100,33527302,903,903,903,903,0
20250318,105000,33527302,903,903,903,903,0
20250318,104900,33527302,903,903,903,903,1
20250318,104800,33526399,903,903,903,903,0
20250318,104700,33526399,903,903,903,903,0
20250318,104600,33526399,903,904,904,902,5369
20250318,104500,28681668,905,905,905,905,0
20250318,104400,28681668,905,905,905,905,0
20250318,104300,28681668,905,905,905,905,0
20250318,104200,28681668,905,905,905,905,0
20250318,104100,28681668,905,905,905,905,0
20250318,104000,28681668,905,905,905,905,11
20250318,103900,28671713,904,904,904,904,74
20250318,103800,28604817,904,904,904,904,0
20250318,103700,28604817,904,904,904,904,37
20250318,103600,28571369,902,902,902,902,0
20250318,103500,28571369,902,902,902,902,0
20250318,103400,28571369,902,902,902,902,33
20250318,103300,28541603,901,901,901,901,0
20250318,103200,28541603,901,901,901,901,0
20250318,103100,28541603,901,901,901,901,1
20250318,103000,28540702,902,902,902,902,100
20250318,102900,28450502,902,902,902,902,600
20250318,102800,27909302,902,902,902,902,0
20250318,102700,27909302,902,902,902,902,3
20250318,102600,27906596,901,901,901,901,130
20250318,102500,27789466,902,902,902,902,15
20250318,102400,27775936,905,904,905,904,2
20250318,102300,27774127,905,905,905,905,0
20250318,102200,27774127,905,902,905,902,4
20250318,102100,27770514,900,900,900,900,139
20250318,102000,27645414,901,902,902,901,356
20250318,101900,27324655,901,902,902,901,13
20250318,101800,27312937,904,904,905,904,6
20250318,101700,27307512,905,904,905,904,100
20250318,101600,27217013,905,904,905,904,100
20250318,101500,27126514,905,904,905,903,524
20250318,101400,26653336,905,905,905,905,0
20250318,101300,26653336,905,903,905,903,395
20250318,101200,26296608,905,905,905,905,0
20250318,101100,26296608,905,905,905,905,0
20250318,101000,26296608,905,905,905,905,1
20250318,100900,26295703,905,905,905,905,0
20250318,100800,26295703,905,906,906,904,2030
20250318,100700,24460541,906,906,906,906,24
20250318,100600,24438797,905,905,905,905,0
20250318,100500,24438797,905,905,905,905,123
20250318,100400,24327482,907,907,907,907,0
20250318,100300,24327482,907,907,907,907,0
20250318,100200,24327482,907,903,907,903,2220
20250318,100100,22315680,906,903,906,903,883
20250318,100000,21516230,904,904,904,904,10
20250318,095900,21507190,904,904,904,904,0
20250318,095800,21507190,904,904,904,904,1
20250318,095700,21506286,904,904,904,904,0
20250318,095600,21506286,904,904,904,904,0
20250318,095500,21506286,904,904,904,904,200
20250318,095400,21325486,904,903,904,903,78
20250318,095300,21254976,904,904,904,904,0
20250318,095200,21254976,904,904,904,904,0
20250318,095100,21254976,904,901,906,901,1242
20250318,095000,20131848,903,902,903,901,512
20250318,094900,19670516,903,903,903,903,0
20250318,094800,19670516,903,903,903,903,0
20250318,094700,19670516,903,903,903,903,0
20250318,094600,19670516,903,903,903,903,0
20250318,094500,19670516,903,903,903,903,0
20250318,094400,19670516,903,903,903,903,0
20250318,094300,19670516,903,903,903,903,2
20250318,094200,19668710,903,903,903,903,0
20250318,094100,19668710,903,903,903,903,0
20250318,094000,19668710,903,903,903,903,0
20250318,093900,19668710,903,903,903,903,0
20250318,093800,19668710,903,903,903,903,1
20250318,093700,19667807,903,903,903,903,2
20250318,093600,19666001,903,903,903,903,20
20250318,093500,19647941,903,903,903,903,0
20250318,093400,19647941,903,903,903,903,11
20250318,093300,19638008,903,903,903,903,17
20250318,093200,19622657,903,901,903,901,39
20250318,093100,19587474,902,902,902,902,0
20250318,093000,19587474,902,904,904,902,2299
20250318,092900,17511818,906,905,906,905,1124
20250318,092800,16493487,904,904,904,904,0
20250318,092700,16493487,904,904,904,904,0
20250318,092600,16493487,904,904,904,904,41
20250318,092500,16456423,906,906,906,906,0
20250318,092400,16456423,906,906,906,906,0
20250318,092300,16456423,906,904,906,904,72
20250318,092200,16391331,905,905,906,905,3
20250318,092100,16388615,905,904,905,904,7284
20250318,092000,9803644,904,904,904,904,150
20250318,091900,9668044,903,903,903,903,0
20250318,091800,9668044,903,903,903,903,1
20250318,091700,9667141,904,904,904,904,2910
20250318,091600,7036501,904,904,904,904,0
20250318,091500,7036501,904,902,904,902,309
20250318,091400,6757777,902,902,902,902,0
20250318,091300,6757777,902,902,902,902,4
20250318,091200,6754169,902,902,902,902,3
20250318,091100,6751463,902,902,902,902,2
20250318,091000,6749659,902,902,902,902,0
20250318,090900,6749659,902,902,902,902,0
20250318,090800,6749659,902,902,902,902,0
20250318,090700,6749659,902,902,902,902,0
20250318,090600,6749659,902,902,902,902,0
20250318,090500,6749659,902,898,902,898,18
20250318,090400,6733427,897,900,902,897,2103
20250318,090300,4840587,900,902,902,900,1399
20250318,090200,3581327,904,904,904,903,240
20250318,090100,3364442,904,904,908,900,2040
20250318,090000,1528274,899,895,899,895,1706
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 200100 114483071 899 899 899 899 588
3 20250318 200000 114483071 899 899 899 899 0
4 20250318 195900 114483071 899 899 899 899 0
5 20250318 195800 114483071 899 899 899 899 0
6 20250318 195700 114483071 899 899 899 899 0
7 20250318 195600 114483071 899 899 899 899 0
8 20250318 195500 114483071 899 899 899 899 0
9 20250318 195400 114483071 899 899 899 899 0
10 20250318 195300 114483071 899 899 899 899 0
11 20250318 195200 114483071 899 899 899 899 0
12 20250318 195100 114483071 899 899 899 899 0
13 20250318 195000 114483071 899 899 899 899 0
14 20250318 194900 114483071 899 899 899 899 0
15 20250318 194800 114483071 899 899 899 899 0
16 20250318 194700 114483071 899 899 899 899 0
17 20250318 194600 114483071 899 899 899 899 0
18 20250318 194500 114483071 899 899 899 899 0
19 20250318 194400 114483071 899 899 899 899 0
20 20250318 194300 114483071 899 899 899 899 0
21 20250318 194200 114483071 899 899 899 899 0
22 20250318 194100 114483071 899 899 899 899 0
23 20250318 194000 114483071 899 899 899 899 0
24 20250318 193900 114483071 899 899 899 899 0
25 20250318 193800 114483071 899 899 899 899 0
26 20250318 193700 114483071 899 899 899 899 0
27 20250318 193600 114483071 899 899 899 899 0
28 20250318 193500 114483071 899 899 899 899 0
29 20250318 193400 114483071 899 899 899 899 0
30 20250318 193300 114483071 899 899 899 899 0
31 20250318 193200 114483071 899 899 899 899 0
32 20250318 193100 114483071 899 899 899 899 588
33 20250318 193000 114483071 899 899 899 899 0
34 20250318 192900 114483071 899 899 899 899 0
35 20250318 192800 114483071 899 899 899 899 0
36 20250318 192700 114483071 899 899 899 899 0
37 20250318 192600 114483071 899 899 899 899 0
38 20250318 192500 114483071 899 899 899 899 0
39 20250318 192400 114483071 899 899 899 899 0
40 20250318 192300 114483071 899 899 899 899 0
41 20250318 192200 114483071 899 899 899 899 0
42 20250318 192100 114483071 899 899 899 899 0
43 20250318 192000 114483071 899 899 899 899 0
44 20250318 191900 114483071 899 899 899 899 0
45 20250318 191800 114483071 899 899 899 899 0
46 20250318 191700 114483071 899 899 899 899 0
47 20250318 191600 114483071 899 899 899 899 0
48 20250318 191500 114483071 899 899 899 899 0
49 20250318 191400 114483071 899 899 899 899 0
50 20250318 191300 114483071 899 899 899 899 0
51 20250318 191200 114483071 899 899 899 899 0
52 20250318 191100 114483071 899 899 899 899 0
53 20250318 191000 114483071 899 899 899 899 0
54 20250318 190900 114483071 899 899 899 899 0
55 20250318 190800 114483071 899 899 899 899 0
56 20250318 190700 114483071 899 899 899 899 0
57 20250318 190600 114483071 899 899 899 899 0
58 20250318 190500 114483071 899 899 899 899 0
59 20250318 190400 114483071 899 899 899 899 0
60 20250318 190300 114483071 899 899 899 899 0
61 20250318 190200 114483071 899 899 899 899 0
62 20250318 190100 114483071 899 899 899 899 588
63 20250318 190000 114483071 899 899 899 899 0
64 20250318 185900 114483071 899 899 899 899 0
65 20250318 185800 114483071 899 899 899 899 0
66 20250318 185700 114483071 899 899 899 899 0
67 20250318 185600 114483071 899 899 899 899 0
68 20250318 185500 114483071 899 899 899 899 0
69 20250318 185400 114483071 899 899 899 899 0
70 20250318 185300 114483071 899 899 899 899 0
71 20250318 185200 114483071 899 899 899 899 0
72 20250318 185100 114483071 899 899 899 899 0
73 20250318 185000 114483071 899 899 899 899 0
74 20250318 184900 114483071 899 899 899 899 0
75 20250318 184800 114483071 899 899 899 899 0
76 20250318 184700 114483071 899 899 899 899 0
77 20250318 184600 114483071 899 899 899 899 0
78 20250318 184500 114483071 899 899 899 899 0
79 20250318 184400 114483071 899 899 899 899 0
80 20250318 184300 114483071 899 899 899 899 0
81 20250318 184200 114483071 899 899 899 899 0
82 20250318 184100 114483071 899 899 899 899 0
83 20250318 184000 114483071 899 899 899 899 0
84 20250318 183900 114483071 899 899 899 899 0
85 20250318 183800 114483071 899 899 899 899 0
86 20250318 183700 114483071 899 899 899 899 0
87 20250318 183600 114483071 899 899 899 899 0
88 20250318 183500 114483071 899 899 899 899 0
89 20250318 183400 114483071 899 899 899 899 0
90 20250318 183300 114483071 899 899 899 899 0
91 20250318 183200 114483071 899 899 899 899 0
92 20250318 183100 114483071 899 899 899 899 588
93 20250318 183000 114483071 899 899 899 899 0
94 20250318 182900 114483071 899 899 899 899 0
95 20250318 182800 114483071 899 899 899 899 0
96 20250318 182700 114483071 899 899 899 899 0
97 20250318 182600 114483071 899 899 899 899 0
98 20250318 182500 114483071 899 899 899 899 0
99 20250318 182400 114483071 899 899 899 899 0
100 20250318 182300 114483071 899 899 899 899 0
101 20250318 182200 114483071 899 899 899 899 0
102 20250318 182100 114483071 899 899 899 899 0
103 20250318 182000 114483071 899 899 899 899 0
104 20250318 181900 114483071 899 899 899 899 0
105 20250318 181800 114483071 899 899 899 899 0
106 20250318 181700 114483071 899 899 899 899 0
107 20250318 181600 114483071 899 899 899 899 0
108 20250318 181500 114483071 899 899 899 899 0
109 20250318 181400 114483071 899 899 899 899 0
110 20250318 181300 114483071 899 899 899 899 0
111 20250318 181200 114483071 899 899 899 899 0
112 20250318 181100 114483071 899 899 899 899 0
113 20250318 181000 114483071 899 899 899 899 0
114 20250318 180900 114483071 899 899 899 899 0
115 20250318 180800 114483071 899 899 899 899 0
116 20250318 180700 114483071 899 899 899 899 0
117 20250318 180600 114483071 899 899 899 899 0
118 20250318 180500 114483071 899 899 899 899 0
119 20250318 180400 114483071 899 899 899 899 0
120 20250318 180300 114483071 899 899 899 899 0
121 20250318 180200 114483071 899 899 899 899 0
122 20250318 180100 114483071 899 899 899 899 588
123 20250318 180000 114483071 899 899 899 899 0
124 20250318 175900 114483071 899 899 899 899 0
125 20250318 175800 114483071 899 899 899 899 0
126 20250318 175700 114483071 899 899 899 899 0
127 20250318 175600 114483071 899 899 899 899 0
128 20250318 175500 114483071 899 899 899 899 0
129 20250318 175400 114483071 899 899 899 899 0
130 20250318 175300 114483071 899 899 899 899 0
131 20250318 175200 114483071 899 899 899 899 0
132 20250318 175100 114483071 899 899 899 899 0
133 20250318 175000 114483071 899 899 899 899 0
134 20250318 174900 114483071 899 899 899 899 0
135 20250318 174800 114483071 899 899 899 899 0
136 20250318 174700 114483071 899 899 899 899 0
137 20250318 174600 114483071 899 899 899 899 0
138 20250318 174500 114483071 899 899 899 899 0
139 20250318 174400 114483071 899 899 899 899 0
140 20250318 174300 114483071 899 899 899 899 0
141 20250318 174200 114483071 899 899 899 899 0
142 20250318 174100 114483071 899 899 899 899 0
143 20250318 174000 114483071 899 899 899 899 0
144 20250318 173900 114483071 899 899 899 899 0
145 20250318 173800 114483071 899 899 899 899 0
146 20250318 173700 114483071 899 899 899 899 0
147 20250318 173600 114483071 899 899 899 899 0
148 20250318 173500 114483071 899 899 899 899 0
149 20250318 173400 114483071 899 899 899 899 0
150 20250318 173300 114483071 899 899 899 899 0
151 20250318 173200 114483071 899 899 899 899 0
152 20250318 173100 114483071 899 899 899 899 588
153 20250318 173000 114483071 899 899 899 899 0
154 20250318 172900 114483071 899 899 899 899 0
155 20250318 172800 114483071 899 899 899 899 0
156 20250318 172700 114483071 899 899 899 899 0
157 20250318 172600 114483071 899 899 899 899 0
158 20250318 172500 114483071 899 899 899 899 0
159 20250318 172400 114483071 899 899 899 899 0
160 20250318 172300 114483071 899 899 899 899 0
161 20250318 172200 114483071 899 899 899 899 0
162 20250318 172100 114483071 899 899 899 899 0
163 20250318 172000 114483071 899 899 899 899 0
164 20250318 171900 114483071 899 899 899 899 0
165 20250318 171800 114483071 899 899 899 899 0
166 20250318 171700 114483071 899 899 899 899 0
167 20250318 171600 114483071 899 899 899 899 0
168 20250318 171500 114483071 899 899 899 899 0
169 20250318 171400 114483071 899 899 899 899 0
170 20250318 171300 114483071 899 899 899 899 0
171 20250318 171200 114483071 899 899 899 899 0
172 20250318 171100 114483071 899 899 899 899 0
173 20250318 171000 114483071 899 899 899 899 0
174 20250318 170900 114483071 899 899 899 899 0
175 20250318 170800 114483071 899 899 899 899 0
176 20250318 170700 114483071 899 899 899 899 0
177 20250318 170600 114483071 899 899 899 899 0
178 20250318 170500 114483071 899 899 899 899 0
179 20250318 170400 114483071 899 899 899 899 0
180 20250318 170300 114483071 899 899 899 899 0
181 20250318 170200 114483071 899 899 899 899 0
182 20250318 170100 114483071 899 899 899 899 588
183 20250318 170000 114483071 899 899 899 899 0
184 20250318 165900 114483071 899 899 899 899 0
185 20250318 165800 114483071 899 899 899 899 0
186 20250318 165700 114483071 899 899 899 899 0
187 20250318 165600 114483071 899 899 899 899 0
188 20250318 165500 114483071 899 899 899 899 0
189 20250318 165400 114483071 899 899 899 899 0
190 20250318 165300 114483071 899 899 899 899 0
191 20250318 165200 114483071 899 899 899 899 0
192 20250318 165100 114483071 899 899 899 899 0
193 20250318 165000 114483071 899 899 899 899 0
194 20250318 164900 114483071 899 899 899 899 0
195 20250318 164800 114483071 899 899 899 899 0
196 20250318 164700 114483071 899 899 899 899 0
197 20250318 164600 114483071 899 899 899 899 0
198 20250318 164500 114483071 899 899 899 899 0
199 20250318 164400 114483071 899 899 899 899 0
200 20250318 164300 114483071 899 899 899 899 0
201 20250318 164200 114483071 899 899 899 899 0
202 20250318 164100 114483071 899 899 899 899 0
203 20250318 164000 114483071 899 899 899 899 0
204 20250318 163900 114483071 899 899 899 899 0
205 20250318 163800 114483071 899 899 899 899 0
206 20250318 163700 114483071 899 899 899 899 0
207 20250318 163600 114483071 899 899 899 899 0
208 20250318 163500 114483071 899 899 899 899 0
209 20250318 163400 114483071 899 899 899 899 0
210 20250318 163300 114483071 899 899 899 899 0
211 20250318 163200 114483071 899 899 899 899 0
212 20250318 163100 114483071 899 899 899 899 588
213 20250318 163000 114483071 899 899 899 899 0
214 20250318 162900 114483071 899 899 899 899 0
215 20250318 162800 114483071 899 899 899 899 0
216 20250318 162700 114483071 899 899 899 899 0
217 20250318 162600 114483071 899 899 899 899 0
218 20250318 162500 114483071 899 899 899 899 0
219 20250318 162400 114483071 899 899 899 899 0
220 20250318 162300 114483071 899 899 899 899 0
221 20250318 162200 114483071 899 899 899 899 0
222 20250318 162100 114483071 899 899 899 899 0
223 20250318 162000 114483071 899 899 899 899 0
224 20250318 161900 114483071 899 899 899 899 0
225 20250318 161800 114483071 899 899 899 899 0
226 20250318 161700 114483071 899 899 899 899 0
227 20250318 161600 114483071 899 899 899 899 0
228 20250318 161500 114483071 899 899 899 899 0
229 20250318 161400 114483071 899 899 899 899 0
230 20250318 161300 114483071 899 899 899 899 0
231 20250318 161200 114483071 899 899 899 899 0
232 20250318 161100 114483071 899 899 899 899 0
233 20250318 161000 114483071 899 899 899 899 0
234 20250318 160900 114483071 899 899 899 899 0
235 20250318 160800 114483071 899 899 899 899 0
236 20250318 160700 114483071 899 899 899 899 0
237 20250318 160600 114483071 899 899 899 899 0
238 20250318 160500 114483071 899 899 899 899 0
239 20250318 160400 114483071 899 899 899 899 0
240 20250318 160300 114483071 899 899 899 899 0
241 20250318 160200 114483071 899 899 899 899 0
242 20250318 160100 114483071 899 899 899 899 588
243 20250318 160000 114483071 899 899 899 899 0
244 20250318 155900 114483071 899 899 899 899 0
245 20250318 155800 114483071 899 899 899 899 0
246 20250318 155700 114483071 899 899 899 899 0
247 20250318 155600 114483071 899 899 899 899 0
248 20250318 155500 114483071 899 899 899 899 0
249 20250318 155400 114483071 899 899 899 899 0
250 20250318 155300 114483071 899 899 899 899 0
251 20250318 155200 114483071 899 899 899 899 0
252 20250318 155100 114483071 899 899 899 899 0
253 20250318 155000 114483071 899 899 899 899 0
254 20250318 154900 114483071 899 899 899 899 0
255 20250318 154800 114483071 899 899 899 899 0
256 20250318 154700 114483071 899 899 899 899 0
257 20250318 154600 114483071 899 899 899 899 0
258 20250318 154500 114483071 899 899 899 899 0
259 20250318 154400 114483071 899 899 899 899 0
260 20250318 154300 114483071 899 899 899 899 0
261 20250318 154200 114483071 899 899 899 899 0
262 20250318 154100 114483071 899 899 899 899 0
263 20250318 154000 114483071 899 899 899 899 0
264 20250318 153900 114483071 899 899 899 899 0
265 20250318 153800 114483071 899 899 899 899 0
266 20250318 153700 114483071 899 899 899 899 0
267 20250318 153600 114483071 899 899 899 899 0
268 20250318 153500 114483071 899 899 899 899 0
269 20250318 153400 114483071 899 899 899 899 0
270 20250318 153300 114483071 899 899 899 899 0
271 20250318 153200 114483071 899 899 899 899 0
272 20250318 153100 114483071 899 899 899 899 588
273 20250318 153000 114483071 899 899 899 899 588
274 20250318 152900 113954459 898 898 898 898 0
275 20250318 152800 113954459 898 898 898 898 0
276 20250318 152700 113954459 898 898 898 898 0
277 20250318 152600 113954459 898 898 898 898 0
278 20250318 152500 113954459 898 898 898 898 0
279 20250318 152400 113954459 898 898 898 898 0
280 20250318 152300 113954459 898 898 898 898 0
281 20250318 152200 113954459 898 898 898 898 0
282 20250318 152100 113954459 898 898 898 898 0
283 20250318 152000 113954459 898 898 898 898 0
284 20250318 151900 113954459 898 898 898 898 10
285 20250318 151800 113945479 899 899 899 899 0
286 20250318 151700 113945479 899 899 899 899 0
287 20250318 151600 113945479 899 899 899 899 0
288 20250318 151500 113945479 899 899 899 899 2
289 20250318 151400 113943681 898 898 898 898 0
290 20250318 151300 113943681 898 898 898 898 0
291 20250318 151200 113943681 898 898 898 898 454
292 20250318 151100 113535989 899 899 899 899 0
293 20250318 151000 113535989 899 898 899 898 2007
294 20250318 150900 111733041 896 897 898 896 478
295 20250318 150800 111304317 898 897 898 897 300
296 20250318 150700 111035117 898 898 898 898 0
297 20250318 150600 111035117 898 898 898 898 0
298 20250318 150500 111035117 898 898 898 898 0
299 20250318 150400 111035117 898 898 898 898 41
300 20250318 150300 110998299 889 897 897 889 58233
301 20250318 150200 59113277 898 898 898 898 2
302 20250318 150100 59111481 898 898 898 898 0
303 20250318 150000 59111481 898 898 898 898 10
304 20250318 145900 59102501 899 899 899 899 0
305 20250318 145800 59102501 899 899 899 899 0
306 20250318 145700 59102501 899 899 899 899 0
307 20250318 145600 59102501 899 899 899 899 0
308 20250318 145500 59102501 899 899 899 899 0
309 20250318 145400 59102501 899 899 899 899 0
310 20250318 145300 59102501 899 899 899 899 0
311 20250318 145200 59102501 899 899 899 899 0
312 20250318 145100 59102501 899 899 899 899 0
313 20250318 145000 59102501 899 899 899 899 0
314 20250318 144900 59102501 899 899 899 899 30
315 20250318 144800 59075531 899 899 899 899 0
316 20250318 144700 59075531 899 899 899 899 0
317 20250318 144600 59075531 899 899 899 899 205
318 20250318 144500 58891236 900 900 900 900 0
319 20250318 144400 58891236 900 900 900 900 0
320 20250318 144300 58891236 900 900 900 900 0
321 20250318 144200 58891236 900 900 900 900 0
322 20250318 144100 58891236 900 900 900 900 0
323 20250318 144000 58891236 900 900 900 900 0
324 20250318 143900 58891236 900 900 900 900 0
325 20250318 143800 58891236 900 900 900 900 0
326 20250318 143700 58891236 900 900 900 900 200
327 20250318 143600 58711236 900 900 900 900 0
328 20250318 143500 58711236 900 900 900 900 0
329 20250318 143400 58711236 900 900 900 900 0
330 20250318 143300 58711236 900 900 900 900 0
331 20250318 143200 58711236 900 900 900 900 0
332 20250318 143100 58711236 900 900 900 900 0
333 20250318 143000 58711236 900 897 900 897 2204
334 20250318 142900 56734236 897 897 897 897 0
335 20250318 142800 56734236 897 897 897 897 100
336 20250318 142700 56644536 900 900 900 900 0
337 20250318 142600 56644536 900 900 900 900 200
338 20250318 142500 56464536 900 900 900 900 0
339 20250318 142400 56464536 900 900 900 900 1
340 20250318 142300 56463636 900 900 900 900 0
341 20250318 142200 56463636 900 900 900 900 0
342 20250318 142100 56463636 900 900 900 900 0
343 20250318 142000 56463636 900 900 900 900 107
344 20250318 141900 56367336 901 901 901 901 0
345 20250318 141800 56367336 901 901 901 901 1000
346 20250318 141700 55466336 901 901 901 901 0
347 20250318 141600 55466336 901 901 901 901 1
348 20250318 141500 55465435 901 901 901 901 0
349 20250318 141400 55465435 901 901 901 901 0
350 20250318 141300 55465435 901 901 901 901 0
351 20250318 141200 55465435 901 901 901 901 0
352 20250318 141100 55465435 901 901 901 901 0
353 20250318 141000 55465435 901 901 901 901 0
354 20250318 140900 55465435 901 901 901 901 0
355 20250318 140800 55465435 901 901 901 901 0
356 20250318 140700 55465435 901 901 901 901 0
357 20250318 140600 55465435 901 901 901 901 0
358 20250318 140500 55465435 901 901 901 901 0
359 20250318 140400 55465435 901 901 901 901 0
360 20250318 140300 55465435 901 901 901 901 1
361 20250318 140200 55464534 895 901 901 895 1772
362 20250318 140100 53878582 895 896 896 895 3565
363 20250318 140000 50686304 901 896 901 896 1603
364 20250318 135900 49250001 901 901 901 901 0
365 20250318 135800 49250001 901 901 901 901 0
366 20250318 135700 49250001 901 901 901 901 0
367 20250318 135600 49250001 901 901 901 901 0
368 20250318 135500 49250001 901 896 901 896 4
369 20250318 135400 49246402 896 898 898 896 2470
370 20250318 135300 47031356 901 901 901 901 0
371 20250318 135200 47031356 901 901 901 901 0
372 20250318 135100 47031356 901 901 901 901 0
373 20250318 135000 47031356 901 901 901 901 0
374 20250318 134900 47031356 901 901 901 901 0
375 20250318 134800 47031356 901 901 901 901 0
376 20250318 134700 47031356 901 901 901 901 0
377 20250318 134600 47031356 901 901 901 901 0
378 20250318 134500 47031356 901 901 901 901 0
379 20250318 134400 47031356 901 901 901 901 0
380 20250318 134300 47031356 901 901 901 901 0
381 20250318 134200 47031356 901 901 901 901 0
382 20250318 134100 47031356 901 901 901 901 0
383 20250318 134000 47031356 901 901 901 901 1
384 20250318 133900 47030455 898 899 899 898 500
385 20250318 133800 46581429 898 898 898 898 0
386 20250318 133700 46581429 898 898 898 898 0
387 20250318 133600 46581429 898 898 898 898 109
388 20250318 133500 46483547 901 901 901 901 0
389 20250318 133400 46483547 901 901 901 901 0
390 20250318 133300 46483547 901 901 901 901 0
391 20250318 133200 46483547 901 901 901 901 0
392 20250318 133100 46483547 901 901 901 901 0
393 20250318 133000 46483547 901 901 901 901 6
394 20250318 132900 46478141 901 901 901 901 0
395 20250318 132800 46478141 901 901 901 901 0
396 20250318 132700 46478141 901 901 901 901 0
397 20250318 132600 46478141 901 901 901 901 0
398 20250318 132500 46478141 901 901 901 901 2
399 20250318 132400 46476339 902 902 902 902 0
400 20250318 132300 46476339 902 902 902 902 0
401 20250318 132200 46476339 902 901 902 899 1930
402 20250318 132100 44741253 900 900 900 900 0
403 20250318 132000 44741253 900 900 900 900 0
404 20250318 131900 44741253 900 900 900 900 461
405 20250318 131800 44326353 901 901 901 901 0
406 20250318 131700 44326353 901 901 901 901 0
407 20250318 131600 44326353 901 901 901 901 0
408 20250318 131500 44326353 901 901 901 901 0
409 20250318 131400 44326353 901 901 901 901 0
410 20250318 131300 44326353 901 901 901 901 0
411 20250318 131200 44326353 901 901 901 901 0
412 20250318 131100 44326353 901 901 901 901 0
413 20250318 131000 44326353 901 901 901 901 1
414 20250318 130900 44325452 901 901 901 901 0
415 20250318 130800 44325452 901 901 901 901 0
416 20250318 130700 44325452 901 901 901 901 18
417 20250318 130600 44309234 902 902 902 902 0
418 20250318 130500 44309234 902 902 902 902 0
419 20250318 130400 44309234 902 902 902 902 0
420 20250318 130300 44309234 902 902 902 902 0
421 20250318 130200 44309234 902 902 902 902 0
422 20250318 130100 44309234 902 902 902 902 0
423 20250318 130000 44309234 902 902 902 902 0
424 20250318 125900 44309234 902 902 902 902 0
425 20250318 125800 44309234 902 902 902 902 0
426 20250318 125700 44309234 902 902 902 902 0
427 20250318 125600 44309234 902 902 902 902 0
428 20250318 125500 44309234 902 902 902 902 0
429 20250318 125400 44309234 902 902 902 902 0
430 20250318 125300 44309234 902 902 902 902 0
431 20250318 125200 44309234 902 902 902 902 2
432 20250318 125100 44307430 900 900 900 900 0
433 20250318 125000 44307430 900 900 900 900 100
434 20250318 124900 44217430 902 902 902 902 0
435 20250318 124800 44217430 902 902 902 902 0
436 20250318 124700 44217430 902 902 902 902 0
437 20250318 124600 44217430 902 902 902 902 0
438 20250318 124500 44217430 902 902 902 902 0
439 20250318 124400 44217430 902 902 902 902 11
440 20250318 124300 44207508 902 902 902 902 0
441 20250318 124200 44207508 902 902 902 902 0
442 20250318 124100 44207508 902 902 902 902 0
443 20250318 124000 44207508 902 901 902 901 2
444 20250318 123900 44205705 902 902 902 902 0
445 20250318 123800 44205705 902 902 902 902 0
446 20250318 123700 44205705 902 902 902 902 0
447 20250318 123600 44205705 902 902 902 902 0
448 20250318 123500 44205705 902 902 902 902 0
449 20250318 123400 44205705 902 902 902 902 0
450 20250318 123300 44205705 902 900 902 900 1062
451 20250318 123200 43249901 900 900 900 900 0
452 20250318 123100 43249901 900 900 900 900 0
453 20250318 123000 43249901 900 900 900 900 386
454 20250318 122900 42902501 900 900 900 900 0
455 20250318 122800 42902501 900 900 900 900 0
456 20250318 122700 42902501 900 900 900 900 0
457 20250318 122600 42902501 900 900 900 900 0
458 20250318 122500 42902501 900 900 900 900 0
459 20250318 122400 42902501 900 900 900 900 612
460 20250318 122300 42351701 901 901 901 901 0
461 20250318 122200 42351701 901 901 901 901 1
462 20250318 122100 42350800 902 902 902 902 0
463 20250318 122000 42350800 902 902 902 902 0
464 20250318 121900 42350800 902 902 902 902 0
465 20250318 121800 42350800 902 902 902 902 0
466 20250318 121700 42350800 902 902 902 902 0
467 20250318 121600 42350800 902 902 902 902 0
468 20250318 121500 42350800 902 902 902 902 3
469 20250318 121400 42348094 902 902 902 902 0
470 20250318 121300 42348094 902 902 902 902 0
471 20250318 121200 42348094 902 902 902 902 561
472 20250318 121100 41842072 902 902 902 902 0
473 20250318 121000 41842072 902 902 902 902 0
474 20250318 120900 41842072 902 902 902 902 4
475 20250318 120800 41838464 902 902 902 902 1
476 20250318 120700 41837562 902 902 902 902 0
477 20250318 120600 41837562 902 902 902 902 0
478 20250318 120500 41837562 902 902 902 902 0
479 20250318 120400 41837562 902 902 902 902 0
480 20250318 120300 41837562 902 902 902 902 11
481 20250318 120200 41827640 900 900 900 900 0
482 20250318 120100 41827640 900 900 900 900 0
483 20250318 120000 41827640 900 900 900 900 254
484 20250318 115900 41599040 902 902 902 902 0
485 20250318 115800 41599040 902 902 902 902 0
486 20250318 115700 41599040 902 902 902 902 0
487 20250318 115600 41599040 902 902 902 902 0
488 20250318 115500 41599040 902 902 902 902 0
489 20250318 115400 41599040 902 902 902 902 2
490 20250318 115300 41597236 900 900 900 900 0
491 20250318 115200 41597236 900 900 900 900 0
492 20250318 115100 41597236 900 900 900 900 0
493 20250318 115000 41597236 900 900 900 900 0
494 20250318 114900 41597236 900 900 900 900 746
495 20250318 114800 40925836 900 900 900 900 254
496 20250318 114700 40697236 900 900 900 900 1545
497 20250318 114600 39306736 901 901 901 901 1744
498 20250318 114500 37735392 902 902 902 902 0
499 20250318 114400 37735392 902 901 902 900 3010
500 20250318 114300 35025381 901 901 901 901 0
501 20250318 114200 35025381 901 901 901 901 0
502 20250318 114100 35025381 901 901 901 901 0
503 20250318 114000 35025381 901 901 901 901 0
504 20250318 113900 35025381 901 901 901 901 0
505 20250318 113800 35025381 901 901 901 901 0
506 20250318 113700 35025381 901 901 901 901 0
507 20250318 113600 35025381 901 901 901 901 0
508 20250318 113500 35025381 901 901 901 901 352
509 20250318 113400 34708229 902 902 902 902 1
510 20250318 113300 34707327 902 902 902 902 0
511 20250318 113200 34707327 902 902 902 902 110
512 20250318 113100 34608107 902 902 902 902 0
513 20250318 113000 34608107 902 902 902 902 2
514 20250318 112900 34606303 902 902 902 902 2
515 20250318 112800 34604499 902 902 902 902 0
516 20250318 112700 34604499 902 902 902 902 0
517 20250318 112600 34604499 902 902 902 902 10
518 20250318 112500 34595479 902 902 902 902 56
519 20250318 112400 34544967 902 902 902 902 0
520 20250318 112300 34544967 902 902 902 902 0
521 20250318 112200 34544967 902 902 902 902 0
522 20250318 112100 34544967 902 902 902 902 52
523 20250318 112000 34498063 902 902 902 902 0
524 20250318 111900 34498063 902 902 902 902 0
525 20250318 111800 34498063 902 902 902 902 140
526 20250318 111700 34371783 902 902 902 902 1
527 20250318 111600 34370881 901 901 901 901 0
528 20250318 111500 34370881 901 901 901 901 0
529 20250318 111400 34370881 901 901 901 901 0
530 20250318 111300 34370881 901 901 901 901 1
531 20250318 111200 34369980 902 902 902 902 0
532 20250318 111100 34369980 902 902 902 902 0
533 20250318 111000 34369980 902 902 902 902 0
534 20250318 110900 34369980 902 902 902 902 0
535 20250318 110800 34369980 902 902 902 902 3
536 20250318 110700 34367274 901 901 901 901 761
537 20250318 110600 33681613 902 902 902 902 0
538 20250318 110500 33681613 902 902 902 902 3
539 20250318 110400 33678907 902 902 902 902 28
540 20250318 110300 33653651 902 902 902 902 37
541 20250318 110200 33620277 902 902 902 902 0
542 20250318 110100 33620277 902 902 902 902 5
543 20250318 110000 33615767 903 903 903 903 0
544 20250318 105900 33615767 903 903 903 903 0
545 20250318 105800 33615767 903 903 903 903 0
546 20250318 105700 33615767 903 903 903 903 0
547 20250318 105600 33615767 903 904 904 903 18
548 20250318 105500 33599502 903 903 903 903 0
549 20250318 105400 33599502 903 903 903 903 0
550 20250318 105300 33599502 903 902 903 902 80
551 20250318 105200 33527302 903 903 903 903 0
552 20250318 105100 33527302 903 903 903 903 0
553 20250318 105000 33527302 903 903 903 903 0
554 20250318 104900 33527302 903 903 903 903 1
555 20250318 104800 33526399 903 903 903 903 0
556 20250318 104700 33526399 903 903 903 903 0
557 20250318 104600 33526399 903 904 904 902 5369
558 20250318 104500 28681668 905 905 905 905 0
559 20250318 104400 28681668 905 905 905 905 0
560 20250318 104300 28681668 905 905 905 905 0
561 20250318 104200 28681668 905 905 905 905 0
562 20250318 104100 28681668 905 905 905 905 0
563 20250318 104000 28681668 905 905 905 905 11
564 20250318 103900 28671713 904 904 904 904 74
565 20250318 103800 28604817 904 904 904 904 0
566 20250318 103700 28604817 904 904 904 904 37
567 20250318 103600 28571369 902 902 902 902 0
568 20250318 103500 28571369 902 902 902 902 0
569 20250318 103400 28571369 902 902 902 902 33
570 20250318 103300 28541603 901 901 901 901 0
571 20250318 103200 28541603 901 901 901 901 0
572 20250318 103100 28541603 901 901 901 901 1
573 20250318 103000 28540702 902 902 902 902 100
574 20250318 102900 28450502 902 902 902 902 600
575 20250318 102800 27909302 902 902 902 902 0
576 20250318 102700 27909302 902 902 902 902 3
577 20250318 102600 27906596 901 901 901 901 130
578 20250318 102500 27789466 902 902 902 902 15
579 20250318 102400 27775936 905 904 905 904 2
580 20250318 102300 27774127 905 905 905 905 0
581 20250318 102200 27774127 905 902 905 902 4
582 20250318 102100 27770514 900 900 900 900 139
583 20250318 102000 27645414 901 902 902 901 356
584 20250318 101900 27324655 901 902 902 901 13
585 20250318 101800 27312937 904 904 905 904 6
586 20250318 101700 27307512 905 904 905 904 100
587 20250318 101600 27217013 905 904 905 904 100
588 20250318 101500 27126514 905 904 905 903 524
589 20250318 101400 26653336 905 905 905 905 0
590 20250318 101300 26653336 905 903 905 903 395
591 20250318 101200 26296608 905 905 905 905 0
592 20250318 101100 26296608 905 905 905 905 0
593 20250318 101000 26296608 905 905 905 905 1
594 20250318 100900 26295703 905 905 905 905 0
595 20250318 100800 26295703 905 906 906 904 2030
596 20250318 100700 24460541 906 906 906 906 24
597 20250318 100600 24438797 905 905 905 905 0
598 20250318 100500 24438797 905 905 905 905 123
599 20250318 100400 24327482 907 907 907 907 0
600 20250318 100300 24327482 907 907 907 907 0
601 20250318 100200 24327482 907 903 907 903 2220
602 20250318 100100 22315680 906 903 906 903 883
603 20250318 100000 21516230 904 904 904 904 10
604 20250318 095900 21507190 904 904 904 904 0
605 20250318 095800 21507190 904 904 904 904 1
606 20250318 095700 21506286 904 904 904 904 0
607 20250318 095600 21506286 904 904 904 904 0
608 20250318 095500 21506286 904 904 904 904 200
609 20250318 095400 21325486 904 903 904 903 78
610 20250318 095300 21254976 904 904 904 904 0
611 20250318 095200 21254976 904 904 904 904 0
612 20250318 095100 21254976 904 901 906 901 1242
613 20250318 095000 20131848 903 902 903 901 512
614 20250318 094900 19670516 903 903 903 903 0
615 20250318 094800 19670516 903 903 903 903 0
616 20250318 094700 19670516 903 903 903 903 0
617 20250318 094600 19670516 903 903 903 903 0
618 20250318 094500 19670516 903 903 903 903 0
619 20250318 094400 19670516 903 903 903 903 0
620 20250318 094300 19670516 903 903 903 903 2
621 20250318 094200 19668710 903 903 903 903 0
622 20250318 094100 19668710 903 903 903 903 0
623 20250318 094000 19668710 903 903 903 903 0
624 20250318 093900 19668710 903 903 903 903 0
625 20250318 093800 19668710 903 903 903 903 1
626 20250318 093700 19667807 903 903 903 903 2
627 20250318 093600 19666001 903 903 903 903 20
628 20250318 093500 19647941 903 903 903 903 0
629 20250318 093400 19647941 903 903 903 903 11
630 20250318 093300 19638008 903 903 903 903 17
631 20250318 093200 19622657 903 901 903 901 39
632 20250318 093100 19587474 902 902 902 902 0
633 20250318 093000 19587474 902 904 904 902 2299
634 20250318 092900 17511818 906 905 906 905 1124
635 20250318 092800 16493487 904 904 904 904 0
636 20250318 092700 16493487 904 904 904 904 0
637 20250318 092600 16493487 904 904 904 904 41
638 20250318 092500 16456423 906 906 906 906 0
639 20250318 092400 16456423 906 906 906 906 0
640 20250318 092300 16456423 906 904 906 904 72
641 20250318 092200 16391331 905 905 906 905 3
642 20250318 092100 16388615 905 904 905 904 7284
643 20250318 092000 9803644 904 904 904 904 150
644 20250318 091900 9668044 903 903 903 903 0
645 20250318 091800 9668044 903 903 903 903 1
646 20250318 091700 9667141 904 904 904 904 2910
647 20250318 091600 7036501 904 904 904 904 0
648 20250318 091500 7036501 904 902 904 902 309
649 20250318 091400 6757777 902 902 902 902 0
650 20250318 091300 6757777 902 902 902 902 4
651 20250318 091200 6754169 902 902 902 902 3
652 20250318 091100 6751463 902 902 902 902 2
653 20250318 091000 6749659 902 902 902 902 0
654 20250318 090900 6749659 902 902 902 902 0
655 20250318 090800 6749659 902 902 902 902 0
656 20250318 090700 6749659 902 902 902 902 0
657 20250318 090600 6749659 902 902 902 902 0
658 20250318 090500 6749659 902 898 902 898 18
659 20250318 090400 6733427 897 900 902 897 2103
660 20250318 090300 4840587 900 902 902 900 1399
661 20250318 090200 3581327 904 904 904 903 240
662 20250318 090100 3364442 904 904 908 900 2040
663 20250318 090000 1528274 899 895 899 895 1706