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

673
097780/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,673 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,201100,53915997,967,967,967,967,1618
20250318,201000,53915997,967,967,967,967,0
20250318,200900,53915997,967,967,967,967,0
20250318,200800,53915997,967,967,967,967,0
20250318,200700,53915997,967,967,967,967,0
20250318,200600,53915997,967,967,967,967,0
20250318,200500,53915997,967,967,967,967,0
20250318,200400,53915997,967,967,967,967,0
20250318,200300,53915997,967,967,967,967,0
20250318,200200,53915997,967,967,967,967,0
20250318,200100,53915997,967,967,967,967,0
20250318,200000,53915997,967,967,967,967,0
20250318,195900,53915997,967,967,967,967,0
20250318,195800,53915997,967,967,967,967,0
20250318,195700,53915997,967,967,967,967,0
20250318,195600,53915997,967,967,967,967,0
20250318,195500,53915997,967,967,967,967,0
20250318,195400,53915997,967,967,967,967,0
20250318,195300,53915997,967,967,967,967,0
20250318,195200,53915997,967,967,967,967,0
20250318,195100,53915997,967,967,967,967,0
20250318,195000,53915997,967,967,967,967,0
20250318,194900,53915997,967,967,967,967,0
20250318,194800,53915997,967,967,967,967,0
20250318,194700,53915997,967,967,967,967,0
20250318,194600,53915997,967,967,967,967,0
20250318,194500,53915997,967,967,967,967,0
20250318,194400,53915997,967,967,967,967,0
20250318,194300,53915997,967,967,967,967,0
20250318,194200,53915997,967,967,967,967,0
20250318,194100,53915997,967,967,967,967,1618
20250318,194000,53915997,967,967,967,967,0
20250318,193900,53915997,967,967,967,967,0
20250318,193800,53915997,967,967,967,967,0
20250318,193700,53915997,967,967,967,967,0
20250318,193600,53915997,967,967,967,967,0
20250318,193500,53915997,967,967,967,967,0
20250318,193400,53915997,967,967,967,967,0
20250318,193300,53915997,967,967,967,967,0
20250318,193200,53915997,967,967,967,967,0
20250318,193100,53915997,967,967,967,967,0
20250318,193000,53915997,967,967,967,967,0
20250318,192900,53915997,967,967,967,967,0
20250318,192800,53915997,967,967,967,967,0
20250318,192700,53915997,967,967,967,967,0
20250318,192600,53915997,967,967,967,967,0
20250318,192500,53915997,967,967,967,967,0
20250318,192400,53915997,967,967,967,967,0
20250318,192300,53915997,967,967,967,967,0
20250318,192200,53915997,967,967,967,967,0
20250318,192100,53915997,967,967,967,967,0
20250318,192000,53915997,967,967,967,967,0
20250318,191900,53915997,967,967,967,967,0
20250318,191800,53915997,967,967,967,967,0
20250318,191700,53915997,967,967,967,967,0
20250318,191600,53915997,967,967,967,967,0
20250318,191500,53915997,967,967,967,967,0
20250318,191400,53915997,967,967,967,967,0
20250318,191300,53915997,967,967,967,967,0
20250318,191200,53915997,967,967,967,967,0
20250318,191100,53915997,967,967,967,967,1618
20250318,191000,53915997,967,967,967,967,0
20250318,190900,53915997,967,967,967,967,0
20250318,190800,53915997,967,967,967,967,0
20250318,190700,53915997,967,967,967,967,0
20250318,190600,53915997,967,967,967,967,0
20250318,190500,53915997,967,967,967,967,0
20250318,190400,53915997,967,967,967,967,0
20250318,190300,53915997,967,967,967,967,0
20250318,190200,53915997,967,967,967,967,0
20250318,190100,53915997,967,967,967,967,0
20250318,190000,53915997,967,967,967,967,0
20250318,185900,53915997,967,967,967,967,0
20250318,185800,53915997,967,967,967,967,0
20250318,185700,53915997,967,967,967,967,0
20250318,185600,53915997,967,967,967,967,0
20250318,185500,53915997,967,967,967,967,0
20250318,185400,53915997,967,967,967,967,0
20250318,185300,53915997,967,967,967,967,0
20250318,185200,53915997,967,967,967,967,0
20250318,185100,53915997,967,967,967,967,0
20250318,185000,53915997,967,967,967,967,0
20250318,184900,53915997,967,967,967,967,0
20250318,184800,53915997,967,967,967,967,0
20250318,184700,53915997,967,967,967,967,0
20250318,184600,53915997,967,967,967,967,0
20250318,184500,53915997,967,967,967,967,0
20250318,184400,53915997,967,967,967,967,0
20250318,184300,53915997,967,967,967,967,0
20250318,184200,53915997,967,967,967,967,0
20250318,184100,53915997,967,967,967,967,1618
20250318,184000,53915997,967,967,967,967,0
20250318,183900,53915997,967,967,967,967,0
20250318,183800,53915997,967,967,967,967,0
20250318,183700,53915997,967,967,967,967,0
20250318,183600,53915997,967,967,967,967,0
20250318,183500,53915997,967,967,967,967,0
20250318,183400,53915997,967,967,967,967,0
20250318,183300,53915997,967,967,967,967,0
20250318,183200,53915997,967,967,967,967,0
20250318,183100,53915997,967,967,967,967,0
20250318,183000,53915997,967,967,967,967,0
20250318,182900,53915997,967,967,967,967,0
20250318,182800,53915997,967,967,967,967,0
20250318,182700,53915997,967,967,967,967,0
20250318,182600,53915997,967,967,967,967,0
20250318,182500,53915997,967,967,967,967,0
20250318,182400,53915997,967,967,967,967,0
20250318,182300,53915997,967,967,967,967,0
20250318,182200,53915997,967,967,967,967,0
20250318,182100,53915997,967,967,967,967,0
20250318,182000,53915997,967,967,967,967,0
20250318,181900,53915997,967,967,967,967,0
20250318,181800,53915997,967,967,967,967,0
20250318,181700,53915997,967,967,967,967,0
20250318,181600,53915997,967,967,967,967,0
20250318,181500,53915997,967,967,967,967,0
20250318,181400,53915997,967,967,967,967,0
20250318,181300,53915997,967,967,967,967,0
20250318,181200,53915997,967,967,967,967,0
20250318,181100,53915997,967,967,967,967,1618
20250318,181000,53915997,967,967,967,967,0
20250318,180900,53915997,967,967,967,967,0
20250318,180800,53915997,967,967,967,967,0
20250318,180700,53915997,967,967,967,967,0
20250318,180600,53915997,967,967,967,967,0
20250318,180500,53915997,967,967,967,967,0
20250318,180400,53915997,967,967,967,967,0
20250318,180300,53915997,967,967,967,967,0
20250318,180200,53915997,967,967,967,967,0
20250318,180100,53915997,967,967,967,967,0
20250318,180000,53915997,967,967,967,967,0
20250318,175900,53915997,967,967,967,967,0
20250318,175800,53915997,967,967,967,967,0
20250318,175700,53915997,967,967,967,967,0
20250318,175600,53915997,967,967,967,967,0
20250318,175500,53915997,967,967,967,967,0
20250318,175400,53915997,967,967,967,967,0
20250318,175300,53915997,967,967,967,967,0
20250318,175200,53915997,967,967,967,967,0
20250318,175100,53915997,967,967,967,967,0
20250318,175000,53915997,967,967,967,967,0
20250318,174900,53915997,967,967,967,967,0
20250318,174800,53915997,967,967,967,967,0
20250318,174700,53915997,967,967,967,967,0
20250318,174600,53915997,967,967,967,967,0
20250318,174500,53915997,967,967,967,967,0
20250318,174400,53915997,967,967,967,967,0
20250318,174300,53915997,967,967,967,967,0
20250318,174200,53915997,967,967,967,967,0
20250318,174100,53915997,967,967,967,967,1618
20250318,174000,53915997,967,967,967,967,0
20250318,173900,53915997,967,967,967,967,0
20250318,173800,53915997,967,967,967,967,0
20250318,173700,53915997,967,967,967,967,0
20250318,173600,53915997,967,967,967,967,0
20250318,173500,53915997,967,967,967,967,0
20250318,173400,53915997,967,967,967,967,0
20250318,173300,53915997,967,967,967,967,0
20250318,173200,53915997,967,967,967,967,0
20250318,173100,53915997,967,967,967,967,0
20250318,173000,53915997,967,967,967,967,0
20250318,172900,53915997,967,967,967,967,0
20250318,172800,53915997,967,967,967,967,0
20250318,172700,53915997,967,967,967,967,0
20250318,172600,53915997,967,967,967,967,0
20250318,172500,53915997,967,967,967,967,0
20250318,172400,53915997,967,967,967,967,0
20250318,172300,53915997,967,967,967,967,0
20250318,172200,53915997,967,967,967,967,0
20250318,172100,53915997,967,967,967,967,0
20250318,172000,53915997,967,967,967,967,0
20250318,171900,53915997,967,967,967,967,0
20250318,171800,53915997,967,967,967,967,0
20250318,171700,53915997,967,967,967,967,0
20250318,171600,53915997,967,967,967,967,0
20250318,171500,53915997,967,967,967,967,0
20250318,171400,53915997,967,967,967,967,0
20250318,171300,53915997,967,967,967,967,0
20250318,171200,53915997,967,967,967,967,0
20250318,171100,53915997,967,967,967,967,1618
20250318,171000,53915997,967,967,967,967,0
20250318,170900,53915997,967,967,967,967,0
20250318,170800,53915997,967,967,967,967,0
20250318,170700,53915997,967,967,967,967,0
20250318,170600,53915997,967,967,967,967,0
20250318,170500,53915997,967,967,967,967,0
20250318,170400,53915997,967,967,967,967,0
20250318,170300,53915997,967,967,967,967,0
20250318,170200,53915997,967,967,967,967,0
20250318,170100,53915997,967,967,967,967,0
20250318,170000,53915997,967,967,967,967,0
20250318,165900,53915997,967,967,967,967,0
20250318,165800,53915997,967,967,967,967,0
20250318,165700,53915997,967,967,967,967,0
20250318,165600,53915997,967,967,967,967,0
20250318,165500,53915997,967,967,967,967,0
20250318,165400,53915997,967,967,967,967,0
20250318,165300,53915997,967,967,967,967,0
20250318,165200,53915997,967,967,967,967,0
20250318,165100,53915997,967,967,967,967,0
20250318,165000,53915997,967,967,967,967,0
20250318,164900,53915997,967,967,967,967,0
20250318,164800,53915997,967,967,967,967,0
20250318,164700,53915997,967,967,967,967,0
20250318,164600,53915997,967,967,967,967,0
20250318,164500,53915997,967,967,967,967,0
20250318,164400,53915997,967,967,967,967,0
20250318,164300,53915997,967,967,967,967,0
20250318,164200,53915997,967,967,967,967,0
20250318,164100,53915997,967,967,967,967,1618
20250318,164000,53915997,967,967,967,967,0
20250318,163900,53915997,967,967,967,967,0
20250318,163800,53915997,967,967,967,967,0
20250318,163700,53915997,967,967,967,967,0
20250318,163600,53915997,967,967,967,967,0
20250318,163500,53915997,967,967,967,967,0
20250318,163400,53915997,967,967,967,967,0
20250318,163300,53915997,967,967,967,967,0
20250318,163200,53915997,967,967,967,967,0
20250318,163100,53915997,967,967,967,967,0
20250318,163000,53915997,967,967,967,967,0
20250318,162900,53915997,967,967,967,967,0
20250318,162800,53915997,967,967,967,967,0
20250318,162700,53915997,967,967,967,967,0
20250318,162600,53915997,967,967,967,967,0
20250318,162500,53915997,967,967,967,967,0
20250318,162400,53915997,967,967,967,967,0
20250318,162300,53915997,967,967,967,967,0
20250318,162200,53915997,967,967,967,967,0
20250318,162100,53915997,967,967,967,967,0
20250318,162000,53915997,967,967,967,967,0
20250318,161900,53915997,967,967,967,967,0
20250318,161800,53915997,967,967,967,967,0
20250318,161700,53915997,967,967,967,967,0
20250318,161600,53915997,967,967,967,967,0
20250318,161500,53915997,967,967,967,967,0
20250318,161400,53915997,967,967,967,967,0
20250318,161300,53915997,967,967,967,967,0
20250318,161200,53915997,967,967,967,967,0
20250318,161100,53915997,967,967,967,967,1618
20250318,161000,53915997,967,967,967,967,0
20250318,160900,53915997,967,967,967,967,0
20250318,160800,53915997,967,967,967,967,0
20250318,160700,53915997,967,967,967,967,0
20250318,160600,53915997,967,967,967,967,0
20250318,160500,53915997,967,967,967,967,0
20250318,160400,53915997,967,967,967,967,0
20250318,160300,53915997,967,967,967,967,0
20250318,160200,53915997,967,967,967,967,0
20250318,160100,53915997,967,967,967,967,0
20250318,160000,53915997,967,967,967,967,0
20250318,155900,53915997,967,967,967,967,0
20250318,155800,53915997,967,967,967,967,0
20250318,155700,53915997,967,967,967,967,0
20250318,155600,53915997,967,967,967,967,0
20250318,155500,53915997,967,967,967,967,0
20250318,155400,53915997,967,967,967,967,0
20250318,155300,53915997,967,967,967,967,0
20250318,155200,53915997,967,967,967,967,0
20250318,155100,53915997,967,967,967,967,0
20250318,155000,53915997,967,967,967,967,0
20250318,154900,53915997,967,967,967,967,0
20250318,154800,53915997,967,967,967,967,0
20250318,154700,53915997,967,967,967,967,0
20250318,154600,53915997,967,967,967,967,0
20250318,154500,53915997,967,967,967,967,0
20250318,154400,53915997,967,967,967,967,0
20250318,154300,53915997,967,967,967,967,0
20250318,154200,53915997,967,967,967,967,0
20250318,154100,53915997,967,967,967,967,1618
20250318,154000,53915997,967,967,967,967,0
20250318,153900,53915997,967,967,967,967,0
20250318,153800,53915997,967,967,967,967,0
20250318,153700,53915997,967,967,967,967,0
20250318,153600,53915997,967,967,967,967,0
20250318,153500,53915997,967,967,967,967,0
20250318,153400,53915997,967,967,967,967,0
20250318,153300,53915997,967,967,967,967,0
20250318,153200,53915997,967,967,967,967,0
20250318,153100,53915997,967,967,967,967,0
20250318,153000,53915997,967,967,967,967,1618
20250318,152900,52351391,974,974,974,974,0
20250318,152800,52351391,974,974,974,974,0
20250318,152700,52351391,974,974,974,974,0
20250318,152600,52351391,974,974,974,974,0
20250318,152500,52351391,974,974,974,974,0
20250318,152400,52351391,974,974,974,974,0
20250318,152300,52351391,974,974,974,974,0
20250318,152200,52351391,974,974,974,974,0
20250318,152100,52351391,974,974,974,974,0
20250318,152000,52351391,974,974,974,974,0
20250318,151900,52351391,974,974,974,974,0
20250318,151800,52351391,974,974,974,974,100
20250318,151700,52253991,974,974,974,974,0
20250318,151600,52253991,974,974,974,974,0
20250318,151500,52253991,974,974,974,974,10
20250318,151400,52244251,972,974,974,972,201
20250318,151300,52048479,974,974,974,974,0
20250318,151200,52048479,974,974,974,974,0
20250318,151100,52048479,974,974,974,974,0
20250318,151000,52048479,974,974,974,974,0
20250318,150900,52048479,974,974,974,974,0
20250318,150800,52048479,974,974,974,974,0
20250318,150700,52048479,974,974,974,974,0
20250318,150600,52048479,974,974,974,974,0
20250318,150500,52048479,974,974,974,974,0
20250318,150400,52048479,974,974,974,974,0
20250318,150300,52048479,974,974,974,974,0
20250318,150200,52048479,974,974,974,974,0
20250318,150100,52048479,974,974,974,974,0
20250318,150000,52048479,974,974,974,974,0
20250318,145900,52048479,974,974,974,974,0
20250318,145800,52048479,974,974,974,974,0
20250318,145700,52048479,974,974,974,974,49
20250318,145600,52000753,976,976,976,976,0
20250318,145500,52000753,976,976,976,976,0
20250318,145400,52000753,976,976,976,976,0
20250318,145300,52000753,976,976,976,976,20
20250318,145200,51981233,976,976,976,976,0
20250318,145100,51981233,976,976,976,976,0
20250318,145000,51981233,976,976,976,976,0
20250318,144900,51981233,976,976,976,976,0
20250318,144800,51981233,976,976,976,976,0
20250318,144700,51981233,976,976,976,976,0
20250318,144600,51981233,976,976,976,976,0
20250318,144500,51981233,976,976,976,976,0
20250318,144400,51981233,976,976,976,976,3
20250318,144300,51978305,974,974,974,974,0
20250318,144200,51978305,974,974,974,974,1
20250318,144100,51977331,976,976,976,976,0
20250318,144000,51977331,976,976,976,976,0
20250318,143900,51977331,976,976,976,976,0
20250318,143800,51977331,976,976,976,976,0
20250318,143700,51977331,976,976,976,976,0
20250318,143600,51977331,976,976,976,976,0
20250318,143500,51977331,976,976,976,976,10
20250318,143400,51967571,972,974,974,972,140
20250318,143300,51831237,976,976,976,976,0
20250318,143200,51831237,976,976,976,976,2
20250318,143100,51829285,976,976,976,976,0
20250318,143000,51829285,976,976,976,976,0
20250318,142900,51829285,976,976,976,976,0
20250318,142800,51829285,976,976,976,976,0
20250318,142700,51829285,976,976,976,976,10
20250318,142600,51819525,975,975,975,975,0
20250318,142500,51819525,975,975,975,975,0
20250318,142400,51819525,975,975,975,975,0
20250318,142300,51819525,975,975,975,975,10
20250318,142200,51809775,976,976,976,976,0
20250318,142100,51809775,976,976,976,976,0
20250318,142000,51809775,976,976,976,976,0
20250318,141900,51809775,976,976,976,976,0
20250318,141800,51809775,976,976,976,976,0
20250318,141700,51809775,976,976,976,976,0
20250318,141600,51809775,976,976,976,976,0
20250318,141500,51809775,976,976,976,976,0
20250318,141400,51809775,976,976,976,976,0
20250318,141300,51809775,976,976,976,976,0
20250318,141200,51809775,976,976,976,976,0
20250318,141100,51809775,976,976,976,976,0
20250318,141000,51809775,976,976,976,976,10
20250318,140900,51800015,976,975,976,975,145
20250318,140800,51658612,975,975,975,975,10
20250318,140700,51648862,974,974,974,974,1
20250318,140600,51647888,983,983,983,983,0
20250318,140500,51647888,983,983,983,983,0
20250318,140400,51647888,983,983,983,983,0
20250318,140300,51647888,983,983,983,983,0
20250318,140200,51647888,983,983,983,983,0
20250318,140100,51647888,983,983,983,983,0
20250318,140000,51647888,983,983,983,983,0
20250318,135900,51647888,983,983,983,983,0
20250318,135800,51647888,983,983,983,983,0
20250318,135700,51647888,983,983,983,983,0
20250318,135600,51647888,983,983,983,983,0
20250318,135500,51647888,983,983,983,983,0
20250318,135400,51647888,983,983,983,983,0
20250318,135300,51647888,983,983,983,983,0
20250318,135200,51647888,983,983,983,983,0
20250318,135100,51647888,983,983,983,983,0
20250318,135000,51647888,983,983,983,983,0
20250318,134900,51647888,983,983,983,983,0
20250318,134800,51647888,983,983,983,983,0
20250318,134700,51647888,983,983,983,983,0
20250318,134600,51647888,983,983,983,983,0
20250318,134500,51647888,983,983,983,983,0
20250318,134400,51647888,983,983,983,983,0
20250318,134300,51647888,983,983,983,983,0
20250318,134200,51647888,983,983,983,983,0
20250318,134100,51647888,983,983,983,983,0
20250318,134000,51647888,983,983,983,983,0
20250318,133900,51647888,983,983,983,983,0
20250318,133800,51647888,983,983,983,983,0
20250318,133700,51647888,983,983,983,983,0
20250318,133600,51647888,983,983,983,983,0
20250318,133500,51647888,983,983,983,983,0
20250318,133400,51647888,983,983,983,983,0
20250318,133300,51647888,983,983,983,983,0
20250318,133200,51647888,983,983,983,983,0
20250318,133100,51647888,983,983,983,983,0
20250318,133000,51647888,983,983,983,983,0
20250318,132900,51647888,983,983,983,983,0
20250318,132800,51647888,983,983,983,983,0
20250318,132700,51647888,983,983,983,983,0
20250318,132600,51647888,983,983,983,983,0
20250318,132500,51647888,983,983,983,983,0
20250318,132400,51647888,983,983,983,983,0
20250318,132300,51647888,983,983,983,983,0
20250318,132200,51647888,983,983,983,983,0
20250318,132100,51647888,983,983,983,983,0
20250318,132000,51647888,983,983,983,983,0
20250318,131900,51647888,983,983,983,983,9
20250318,131800,51639041,986,986,986,986,0
20250318,131700,51639041,986,986,986,986,0
20250318,131600,51639041,986,986,986,986,0
20250318,131500,51639041,986,986,986,986,0
20250318,131400,51639041,986,986,986,986,0
20250318,131300,51639041,986,986,986,986,5
20250318,131200,51634111,972,972,972,972,0
20250318,131100,51634111,972,972,972,972,0
20250318,131000,51634111,972,978,978,972,400
20250318,130900,51244520,987,987,987,987,0
20250318,130800,51244520,987,985,987,985,1000
20250318,130700,50257543,986,986,986,986,0
20250318,130600,50257543,986,986,986,986,0
20250318,130500,50257543,986,986,986,986,0
20250318,130400,50257543,986,986,986,986,0
20250318,130300,50257543,986,986,986,986,0
20250318,130200,50257543,986,986,986,986,0
20250318,130100,50257543,986,986,986,986,55
20250318,130000,50203313,986,986,986,986,0
20250318,125900,50203313,986,984,986,984,24
20250318,125800,50179685,984,984,984,984,10
20250318,125700,50169845,983,983,983,983,196
20250318,125600,49977177,987,987,987,987,0
20250318,125500,49977177,987,987,987,987,0
20250318,125400,49977177,987,987,987,987,0
20250318,125300,49977177,987,987,987,987,0
20250318,125200,49977177,987,987,987,987,0
20250318,125100,49977177,987,987,987,987,0
20250318,125000,49977177,987,987,987,987,0
20250318,124900,49977177,987,987,987,987,0
20250318,124800,49977177,987,987,987,987,0
20250318,124700,49977177,987,987,987,987,0
20250318,124600,49977177,987,987,987,987,0
20250318,124500,49977177,987,987,987,987,0
20250318,124400,49977177,987,987,987,987,0
20250318,124300,49977177,987,987,987,987,0
20250318,124200,49977177,987,987,987,987,0
20250318,124100,49977177,987,987,987,987,0
20250318,124000,49977177,987,987,987,987,0
20250318,123900,49977177,987,987,987,987,0
20250318,123800,49977177,987,987,987,987,0
20250318,123700,49977177,987,987,987,987,0
20250318,123600,49977177,987,987,987,987,0
20250318,123500,49977177,987,987,987,987,0
20250318,123400,49977177,987,987,987,987,0
20250318,123300,49977177,987,987,987,987,0
20250318,123200,49977177,987,987,987,987,0
20250318,123100,49977177,987,987,987,987,0
20250318,123000,49977177,987,987,987,987,0
20250318,122900,49977177,987,987,987,987,0
20250318,122800,49977177,987,987,987,987,0
20250318,122700,49977177,987,987,987,987,0
20250318,122600,49977177,987,987,987,987,0
20250318,122500,49977177,987,987,987,987,1
20250318,122400,49976190,987,986,987,986,50
20250318,122300,49926884,986,986,986,986,0
20250318,122200,49926884,986,986,986,986,0
20250318,122100,49926884,986,986,986,986,20
20250318,122000,49907164,975,987,987,975,332
20250318,121900,49582856,976,978,978,976,55
20250318,121800,49529149,985,985,985,985,0
20250318,121700,49529149,985,985,985,985,0
20250318,121600,49529149,985,985,985,985,20
20250318,121500,49509449,984,984,984,984,170
20250318,121400,49342169,984,984,984,984,0
20250318,121300,49342169,984,984,984,984,0
20250318,121200,49342169,984,984,984,984,0
20250318,121100,49342169,984,984,984,984,0
20250318,121000,49342169,984,984,984,984,0
20250318,120900,49342169,984,984,984,984,0
20250318,120800,49342169,984,984,984,984,0
20250318,120700,49342169,984,984,984,984,12
20250318,120600,49330361,986,986,986,986,0
20250318,120500,49330361,986,986,986,986,0
20250318,120400,49330361,986,986,986,986,0
20250318,120300,49330361,986,986,986,986,0
20250318,120200,49330361,986,986,986,986,0
20250318,120100,49330361,986,986,986,986,0
20250318,120000,49330361,986,986,986,986,0
20250318,115900,49330361,986,986,986,986,0
20250318,115800,49330361,986,986,986,986,0
20250318,115700,49330361,986,986,986,986,0
20250318,115600,49330361,986,986,986,986,0
20250318,115500,49330361,986,986,986,986,0
20250318,115400,49330361,986,986,986,986,0
20250318,115300,49330361,986,986,986,986,0
20250318,115200,49330361,986,986,986,986,0
20250318,115100,49330361,986,986,986,986,0
20250318,115000,49330361,986,986,986,986,0
20250318,114900,49330361,986,986,986,986,0
20250318,114800,49330361,986,986,986,986,0
20250318,114700,49330361,986,985,986,985,26
20250318,114600,49304737,985,982,985,982,184
20250318,114500,49124016,982,981,982,981,113
20250318,114400,49013158,978,978,978,978,0
20250318,114300,49013158,978,978,978,978,126
20250318,114200,48889930,978,978,978,978,0
20250318,114100,48889930,978,978,978,978,0
20250318,114000,48889930,978,978,978,978,0
20250318,113900,48889930,978,978,978,978,0
20250318,113800,48889930,978,978,978,978,0
20250318,113700,48889930,978,978,978,978,0
20250318,113600,48889930,978,978,978,978,0
20250318,113500,48889930,978,978,978,978,0
20250318,113400,48889930,978,978,978,978,0
20250318,113300,48889930,978,978,978,978,0
20250318,113200,48889930,978,978,978,978,0
20250318,113100,48889930,978,978,978,978,16
20250318,113000,48874282,977,977,977,977,142
20250318,112900,48735548,982,982,982,982,0
20250318,112800,48735548,982,979,982,979,19
20250318,112700,48716917,979,978,979,978,90
20250318,112600,48628847,982,982,982,982,0
20250318,112500,48628847,982,982,982,982,0
20250318,112400,48628847,982,982,982,982,0
20250318,112300,48628847,982,982,982,982,0
20250318,112200,48628847,982,982,982,982,0
20250318,112100,48628847,982,982,982,982,0
20250318,112000,48628847,982,982,982,982,2
20250318,111900,48626883,982,982,982,982,0
20250318,111800,48626883,982,982,982,982,0
20250318,111700,48626883,982,982,982,982,5
20250318,111600,48621973,980,982,982,980,87
20250318,111500,48536626,980,980,980,980,100
20250318,111400,48438626,982,982,982,982,110
20250318,111300,48330606,980,980,980,980,50
20250318,111200,48281606,980,982,982,980,2789
20250318,111100,45548186,983,983,983,983,0
20250318,111000,45548186,983,983,983,983,0
20250318,110900,45548186,983,983,983,983,50
20250318,110800,45499036,983,983,983,983,0
20250318,110700,45499036,983,982,983,982,427
20250318,110600,45079622,983,982,983,982,110
20250318,110500,44971592,983,983,983,983,62
20250318,110400,44910646,983,983,983,983,0
20250318,110300,44910646,983,983,983,983,0
20250318,110200,44910646,983,983,983,983,0
20250318,110100,44910646,983,983,983,983,0
20250318,110000,44910646,983,983,983,983,0
20250318,105900,44910646,983,983,983,983,0
20250318,105800,44910646,983,983,983,983,0
20250318,105700,44910646,983,983,983,983,0
20250318,105600,44910646,983,983,983,983,3
20250318,105500,44907697,982,982,982,982,564
20250318,105400,44353849,986,986,986,986,0
20250318,105300,44353849,986,986,986,986,0
20250318,105200,44353849,986,986,986,986,0
20250318,105100,44353849,986,986,986,986,0
20250318,105000,44353849,986,986,986,986,9
20250318,104900,44344975,986,986,986,986,0
20250318,104800,44344975,986,986,986,986,0
20250318,104700,44344975,986,980,986,980,4172
20250318,104600,40256355,983,983,983,983,4993
20250318,104500,35348236,986,986,986,986,100
20250318,104400,35249636,986,986,986,986,3
20250318,104300,35246678,983,985,985,983,1800
20250318,104200,33475201,986,987,987,986,119
20250318,104100,33357865,990,990,990,990,0
20250318,104000,33357865,990,990,990,990,0
20250318,103900,33357865,990,990,990,990,0
20250318,103800,33357865,990,987,990,987,220
20250318,103700,33140675,987,987,987,987,0
20250318,103600,33140675,987,987,987,987,0
20250318,103500,33140675,987,987,987,987,1
20250318,103400,33139688,991,991,991,991,0
20250318,103300,33139688,991,990,991,990,3
20250318,103200,33136716,989,989,989,989,101
20250318,103100,33036827,990,990,990,990,11
20250318,103000,33025937,991,989,991,989,6
20250318,102900,33019997,988,988,988,988,0
20250318,102800,33019997,988,988,988,988,6
20250318,102700,33014069,991,991,991,991,0
20250318,102600,33014069,991,991,991,991,0
20250318,102500,33014069,991,991,991,991,0
20250318,102400,33014069,991,991,991,991,1
20250318,102300,33013078,988,990,991,988,208
20250318,102200,32807501,990,991,991,990,105
20250318,102100,32703548,990,991,991,988,71
20250318,102000,32633244,991,991,991,991,15
20250318,101900,32618379,991,991,991,991,0
20250318,101800,32618379,991,991,991,991,0
20250318,101700,32618379,991,989,991,989,7
20250318,101600,32611447,991,991,991,991,0
20250318,101500,32611447,991,991,991,991,0
20250318,101400,32611447,991,991,991,991,0
20250318,101300,32611447,991,991,991,991,1
20250318,101200,32610456,991,989,991,989,94
20250318,101100,32517481,989,989,989,989,1
20250318,101000,32516492,991,991,991,991,7
20250318,100900,32509555,991,989,991,989,103
20250318,100800,32407682,988,988,988,988,52
20250318,100700,32356306,992,992,992,992,0
20250318,100600,32356306,992,991,992,991,4
20250318,100500,32352339,988,988,988,988,364
20250318,100400,31992707,992,992,992,988,1037
20250318,100300,30968119,992,991,992,991,12
20250318,100200,30956219,991,992,992,991,4
20250318,100100,30952252,991,990,991,990,941
20250318,100000,30019722,991,991,991,991,0
20250318,095900,30019722,991,991,991,991,0
20250318,095800,30019722,991,991,991,991,0
20250318,095700,30019722,991,991,991,991,0
20250318,095600,30019722,991,991,991,991,0
20250318,095500,30019722,991,990,991,990,119
20250318,095400,29901794,991,991,991,991,0
20250318,095300,29901794,991,991,991,991,0
20250318,095200,29901794,991,991,991,991,0
20250318,095100,29901794,991,991,991,991,0
20250318,095000,29901794,991,991,991,991,1
20250318,094900,29900803,991,991,991,991,100
20250318,094800,29801703,991,991,991,991,0
20250318,094700,29801703,991,991,991,991,0
20250318,094600,29801703,991,991,991,991,0
20250318,094500,29801703,991,991,991,991,11
20250318,094400,29790802,991,989,991,989,510
20250318,094300,29285702,991,991,991,991,0
20250318,094200,29285702,991,991,991,991,0
20250318,094100,29285702,991,991,991,991,0
20250318,094000,29285702,991,991,991,991,0
20250318,093900,29285702,991,991,991,991,0
20250318,093800,29285702,991,989,991,989,143
20250318,093700,29144127,986,986,986,986,1558
20250318,093600,27607939,986,986,986,986,0
20250318,093500,27607939,986,986,986,986,123
20250318,093400,27486661,986,987,987,985,1054
20250318,093300,26448268,987,987,987,987,1097
20250318,093200,25365529,989,987,989,987,2
20250318,093100,25363553,990,989,990,989,516
20250318,093000,24852818,988,987,988,987,268
20250318,092900,24588038,988,987,988,987,6
20250318,092800,24582114,987,987,987,987,156
20250318,092700,24428142,988,985,988,985,236
20250318,092600,24195443,985,985,986,983,6128
20250318,092500,18169406,985,975,985,975,5074
20250318,092400,13196218,978,978,978,978,0
20250318,092300,13196218,978,975,978,975,10
20250318,092200,13186441,978,972,978,972,108
20250318,092100,13081250,972,977,977,972,1409
20250318,092000,11704677,978,978,978,978,0
20250318,091900,11704677,978,978,978,978,0
20250318,091800,11704677,978,978,978,978,0
20250318,091700,11704677,978,977,978,977,698
20250318,091600,11022728,977,977,977,977,0
20250318,091500,11022728,977,978,978,977,9815
20250318,091400,1433449,977,977,977,977,18
20250318,091300,1415863,979,979,979,979,3
20250318,091200,1412926,979,979,979,979,5
20250318,091100,1408031,979,979,979,979,0
20250318,091000,1408031,979,979,979,979,0
20250318,090900,1408031,979,979,979,979,2
20250318,090800,1406073,982,982,982,982,0
20250318,090700,1406073,982,982,982,982,0
20250318,090600,1406073,982,979,982,979,500
20250318,090500,915843,977,977,977,977,181
20250318,090400,739006,977,971,978,971,498
20250318,090300,252267,972,974,974,972,6
20250318,090200,246426,974,978,978,974,253
20250318,090100,0,974,974,974,974,0
20250318,090000,0,974,974,974,974,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 201100 53915997 967 967 967 967 1618
3 20250318 201000 53915997 967 967 967 967 0
4 20250318 200900 53915997 967 967 967 967 0
5 20250318 200800 53915997 967 967 967 967 0
6 20250318 200700 53915997 967 967 967 967 0
7 20250318 200600 53915997 967 967 967 967 0
8 20250318 200500 53915997 967 967 967 967 0
9 20250318 200400 53915997 967 967 967 967 0
10 20250318 200300 53915997 967 967 967 967 0
11 20250318 200200 53915997 967 967 967 967 0
12 20250318 200100 53915997 967 967 967 967 0
13 20250318 200000 53915997 967 967 967 967 0
14 20250318 195900 53915997 967 967 967 967 0
15 20250318 195800 53915997 967 967 967 967 0
16 20250318 195700 53915997 967 967 967 967 0
17 20250318 195600 53915997 967 967 967 967 0
18 20250318 195500 53915997 967 967 967 967 0
19 20250318 195400 53915997 967 967 967 967 0
20 20250318 195300 53915997 967 967 967 967 0
21 20250318 195200 53915997 967 967 967 967 0
22 20250318 195100 53915997 967 967 967 967 0
23 20250318 195000 53915997 967 967 967 967 0
24 20250318 194900 53915997 967 967 967 967 0
25 20250318 194800 53915997 967 967 967 967 0
26 20250318 194700 53915997 967 967 967 967 0
27 20250318 194600 53915997 967 967 967 967 0
28 20250318 194500 53915997 967 967 967 967 0
29 20250318 194400 53915997 967 967 967 967 0
30 20250318 194300 53915997 967 967 967 967 0
31 20250318 194200 53915997 967 967 967 967 0
32 20250318 194100 53915997 967 967 967 967 1618
33 20250318 194000 53915997 967 967 967 967 0
34 20250318 193900 53915997 967 967 967 967 0
35 20250318 193800 53915997 967 967 967 967 0
36 20250318 193700 53915997 967 967 967 967 0
37 20250318 193600 53915997 967 967 967 967 0
38 20250318 193500 53915997 967 967 967 967 0
39 20250318 193400 53915997 967 967 967 967 0
40 20250318 193300 53915997 967 967 967 967 0
41 20250318 193200 53915997 967 967 967 967 0
42 20250318 193100 53915997 967 967 967 967 0
43 20250318 193000 53915997 967 967 967 967 0
44 20250318 192900 53915997 967 967 967 967 0
45 20250318 192800 53915997 967 967 967 967 0
46 20250318 192700 53915997 967 967 967 967 0
47 20250318 192600 53915997 967 967 967 967 0
48 20250318 192500 53915997 967 967 967 967 0
49 20250318 192400 53915997 967 967 967 967 0
50 20250318 192300 53915997 967 967 967 967 0
51 20250318 192200 53915997 967 967 967 967 0
52 20250318 192100 53915997 967 967 967 967 0
53 20250318 192000 53915997 967 967 967 967 0
54 20250318 191900 53915997 967 967 967 967 0
55 20250318 191800 53915997 967 967 967 967 0
56 20250318 191700 53915997 967 967 967 967 0
57 20250318 191600 53915997 967 967 967 967 0
58 20250318 191500 53915997 967 967 967 967 0
59 20250318 191400 53915997 967 967 967 967 0
60 20250318 191300 53915997 967 967 967 967 0
61 20250318 191200 53915997 967 967 967 967 0
62 20250318 191100 53915997 967 967 967 967 1618
63 20250318 191000 53915997 967 967 967 967 0
64 20250318 190900 53915997 967 967 967 967 0
65 20250318 190800 53915997 967 967 967 967 0
66 20250318 190700 53915997 967 967 967 967 0
67 20250318 190600 53915997 967 967 967 967 0
68 20250318 190500 53915997 967 967 967 967 0
69 20250318 190400 53915997 967 967 967 967 0
70 20250318 190300 53915997 967 967 967 967 0
71 20250318 190200 53915997 967 967 967 967 0
72 20250318 190100 53915997 967 967 967 967 0
73 20250318 190000 53915997 967 967 967 967 0
74 20250318 185900 53915997 967 967 967 967 0
75 20250318 185800 53915997 967 967 967 967 0
76 20250318 185700 53915997 967 967 967 967 0
77 20250318 185600 53915997 967 967 967 967 0
78 20250318 185500 53915997 967 967 967 967 0
79 20250318 185400 53915997 967 967 967 967 0
80 20250318 185300 53915997 967 967 967 967 0
81 20250318 185200 53915997 967 967 967 967 0
82 20250318 185100 53915997 967 967 967 967 0
83 20250318 185000 53915997 967 967 967 967 0
84 20250318 184900 53915997 967 967 967 967 0
85 20250318 184800 53915997 967 967 967 967 0
86 20250318 184700 53915997 967 967 967 967 0
87 20250318 184600 53915997 967 967 967 967 0
88 20250318 184500 53915997 967 967 967 967 0
89 20250318 184400 53915997 967 967 967 967 0
90 20250318 184300 53915997 967 967 967 967 0
91 20250318 184200 53915997 967 967 967 967 0
92 20250318 184100 53915997 967 967 967 967 1618
93 20250318 184000 53915997 967 967 967 967 0
94 20250318 183900 53915997 967 967 967 967 0
95 20250318 183800 53915997 967 967 967 967 0
96 20250318 183700 53915997 967 967 967 967 0
97 20250318 183600 53915997 967 967 967 967 0
98 20250318 183500 53915997 967 967 967 967 0
99 20250318 183400 53915997 967 967 967 967 0
100 20250318 183300 53915997 967 967 967 967 0
101 20250318 183200 53915997 967 967 967 967 0
102 20250318 183100 53915997 967 967 967 967 0
103 20250318 183000 53915997 967 967 967 967 0
104 20250318 182900 53915997 967 967 967 967 0
105 20250318 182800 53915997 967 967 967 967 0
106 20250318 182700 53915997 967 967 967 967 0
107 20250318 182600 53915997 967 967 967 967 0
108 20250318 182500 53915997 967 967 967 967 0
109 20250318 182400 53915997 967 967 967 967 0
110 20250318 182300 53915997 967 967 967 967 0
111 20250318 182200 53915997 967 967 967 967 0
112 20250318 182100 53915997 967 967 967 967 0
113 20250318 182000 53915997 967 967 967 967 0
114 20250318 181900 53915997 967 967 967 967 0
115 20250318 181800 53915997 967 967 967 967 0
116 20250318 181700 53915997 967 967 967 967 0
117 20250318 181600 53915997 967 967 967 967 0
118 20250318 181500 53915997 967 967 967 967 0
119 20250318 181400 53915997 967 967 967 967 0
120 20250318 181300 53915997 967 967 967 967 0
121 20250318 181200 53915997 967 967 967 967 0
122 20250318 181100 53915997 967 967 967 967 1618
123 20250318 181000 53915997 967 967 967 967 0
124 20250318 180900 53915997 967 967 967 967 0
125 20250318 180800 53915997 967 967 967 967 0
126 20250318 180700 53915997 967 967 967 967 0
127 20250318 180600 53915997 967 967 967 967 0
128 20250318 180500 53915997 967 967 967 967 0
129 20250318 180400 53915997 967 967 967 967 0
130 20250318 180300 53915997 967 967 967 967 0
131 20250318 180200 53915997 967 967 967 967 0
132 20250318 180100 53915997 967 967 967 967 0
133 20250318 180000 53915997 967 967 967 967 0
134 20250318 175900 53915997 967 967 967 967 0
135 20250318 175800 53915997 967 967 967 967 0
136 20250318 175700 53915997 967 967 967 967 0
137 20250318 175600 53915997 967 967 967 967 0
138 20250318 175500 53915997 967 967 967 967 0
139 20250318 175400 53915997 967 967 967 967 0
140 20250318 175300 53915997 967 967 967 967 0
141 20250318 175200 53915997 967 967 967 967 0
142 20250318 175100 53915997 967 967 967 967 0
143 20250318 175000 53915997 967 967 967 967 0
144 20250318 174900 53915997 967 967 967 967 0
145 20250318 174800 53915997 967 967 967 967 0
146 20250318 174700 53915997 967 967 967 967 0
147 20250318 174600 53915997 967 967 967 967 0
148 20250318 174500 53915997 967 967 967 967 0
149 20250318 174400 53915997 967 967 967 967 0
150 20250318 174300 53915997 967 967 967 967 0
151 20250318 174200 53915997 967 967 967 967 0
152 20250318 174100 53915997 967 967 967 967 1618
153 20250318 174000 53915997 967 967 967 967 0
154 20250318 173900 53915997 967 967 967 967 0
155 20250318 173800 53915997 967 967 967 967 0
156 20250318 173700 53915997 967 967 967 967 0
157 20250318 173600 53915997 967 967 967 967 0
158 20250318 173500 53915997 967 967 967 967 0
159 20250318 173400 53915997 967 967 967 967 0
160 20250318 173300 53915997 967 967 967 967 0
161 20250318 173200 53915997 967 967 967 967 0
162 20250318 173100 53915997 967 967 967 967 0
163 20250318 173000 53915997 967 967 967 967 0
164 20250318 172900 53915997 967 967 967 967 0
165 20250318 172800 53915997 967 967 967 967 0
166 20250318 172700 53915997 967 967 967 967 0
167 20250318 172600 53915997 967 967 967 967 0
168 20250318 172500 53915997 967 967 967 967 0
169 20250318 172400 53915997 967 967 967 967 0
170 20250318 172300 53915997 967 967 967 967 0
171 20250318 172200 53915997 967 967 967 967 0
172 20250318 172100 53915997 967 967 967 967 0
173 20250318 172000 53915997 967 967 967 967 0
174 20250318 171900 53915997 967 967 967 967 0
175 20250318 171800 53915997 967 967 967 967 0
176 20250318 171700 53915997 967 967 967 967 0
177 20250318 171600 53915997 967 967 967 967 0
178 20250318 171500 53915997 967 967 967 967 0
179 20250318 171400 53915997 967 967 967 967 0
180 20250318 171300 53915997 967 967 967 967 0
181 20250318 171200 53915997 967 967 967 967 0
182 20250318 171100 53915997 967 967 967 967 1618
183 20250318 171000 53915997 967 967 967 967 0
184 20250318 170900 53915997 967 967 967 967 0
185 20250318 170800 53915997 967 967 967 967 0
186 20250318 170700 53915997 967 967 967 967 0
187 20250318 170600 53915997 967 967 967 967 0
188 20250318 170500 53915997 967 967 967 967 0
189 20250318 170400 53915997 967 967 967 967 0
190 20250318 170300 53915997 967 967 967 967 0
191 20250318 170200 53915997 967 967 967 967 0
192 20250318 170100 53915997 967 967 967 967 0
193 20250318 170000 53915997 967 967 967 967 0
194 20250318 165900 53915997 967 967 967 967 0
195 20250318 165800 53915997 967 967 967 967 0
196 20250318 165700 53915997 967 967 967 967 0
197 20250318 165600 53915997 967 967 967 967 0
198 20250318 165500 53915997 967 967 967 967 0
199 20250318 165400 53915997 967 967 967 967 0
200 20250318 165300 53915997 967 967 967 967 0
201 20250318 165200 53915997 967 967 967 967 0
202 20250318 165100 53915997 967 967 967 967 0
203 20250318 165000 53915997 967 967 967 967 0
204 20250318 164900 53915997 967 967 967 967 0
205 20250318 164800 53915997 967 967 967 967 0
206 20250318 164700 53915997 967 967 967 967 0
207 20250318 164600 53915997 967 967 967 967 0
208 20250318 164500 53915997 967 967 967 967 0
209 20250318 164400 53915997 967 967 967 967 0
210 20250318 164300 53915997 967 967 967 967 0
211 20250318 164200 53915997 967 967 967 967 0
212 20250318 164100 53915997 967 967 967 967 1618
213 20250318 164000 53915997 967 967 967 967 0
214 20250318 163900 53915997 967 967 967 967 0
215 20250318 163800 53915997 967 967 967 967 0
216 20250318 163700 53915997 967 967 967 967 0
217 20250318 163600 53915997 967 967 967 967 0
218 20250318 163500 53915997 967 967 967 967 0
219 20250318 163400 53915997 967 967 967 967 0
220 20250318 163300 53915997 967 967 967 967 0
221 20250318 163200 53915997 967 967 967 967 0
222 20250318 163100 53915997 967 967 967 967 0
223 20250318 163000 53915997 967 967 967 967 0
224 20250318 162900 53915997 967 967 967 967 0
225 20250318 162800 53915997 967 967 967 967 0
226 20250318 162700 53915997 967 967 967 967 0
227 20250318 162600 53915997 967 967 967 967 0
228 20250318 162500 53915997 967 967 967 967 0
229 20250318 162400 53915997 967 967 967 967 0
230 20250318 162300 53915997 967 967 967 967 0
231 20250318 162200 53915997 967 967 967 967 0
232 20250318 162100 53915997 967 967 967 967 0
233 20250318 162000 53915997 967 967 967 967 0
234 20250318 161900 53915997 967 967 967 967 0
235 20250318 161800 53915997 967 967 967 967 0
236 20250318 161700 53915997 967 967 967 967 0
237 20250318 161600 53915997 967 967 967 967 0
238 20250318 161500 53915997 967 967 967 967 0
239 20250318 161400 53915997 967 967 967 967 0
240 20250318 161300 53915997 967 967 967 967 0
241 20250318 161200 53915997 967 967 967 967 0
242 20250318 161100 53915997 967 967 967 967 1618
243 20250318 161000 53915997 967 967 967 967 0
244 20250318 160900 53915997 967 967 967 967 0
245 20250318 160800 53915997 967 967 967 967 0
246 20250318 160700 53915997 967 967 967 967 0
247 20250318 160600 53915997 967 967 967 967 0
248 20250318 160500 53915997 967 967 967 967 0
249 20250318 160400 53915997 967 967 967 967 0
250 20250318 160300 53915997 967 967 967 967 0
251 20250318 160200 53915997 967 967 967 967 0
252 20250318 160100 53915997 967 967 967 967 0
253 20250318 160000 53915997 967 967 967 967 0
254 20250318 155900 53915997 967 967 967 967 0
255 20250318 155800 53915997 967 967 967 967 0
256 20250318 155700 53915997 967 967 967 967 0
257 20250318 155600 53915997 967 967 967 967 0
258 20250318 155500 53915997 967 967 967 967 0
259 20250318 155400 53915997 967 967 967 967 0
260 20250318 155300 53915997 967 967 967 967 0
261 20250318 155200 53915997 967 967 967 967 0
262 20250318 155100 53915997 967 967 967 967 0
263 20250318 155000 53915997 967 967 967 967 0
264 20250318 154900 53915997 967 967 967 967 0
265 20250318 154800 53915997 967 967 967 967 0
266 20250318 154700 53915997 967 967 967 967 0
267 20250318 154600 53915997 967 967 967 967 0
268 20250318 154500 53915997 967 967 967 967 0
269 20250318 154400 53915997 967 967 967 967 0
270 20250318 154300 53915997 967 967 967 967 0
271 20250318 154200 53915997 967 967 967 967 0
272 20250318 154100 53915997 967 967 967 967 1618
273 20250318 154000 53915997 967 967 967 967 0
274 20250318 153900 53915997 967 967 967 967 0
275 20250318 153800 53915997 967 967 967 967 0
276 20250318 153700 53915997 967 967 967 967 0
277 20250318 153600 53915997 967 967 967 967 0
278 20250318 153500 53915997 967 967 967 967 0
279 20250318 153400 53915997 967 967 967 967 0
280 20250318 153300 53915997 967 967 967 967 0
281 20250318 153200 53915997 967 967 967 967 0
282 20250318 153100 53915997 967 967 967 967 0
283 20250318 153000 53915997 967 967 967 967 1618
284 20250318 152900 52351391 974 974 974 974 0
285 20250318 152800 52351391 974 974 974 974 0
286 20250318 152700 52351391 974 974 974 974 0
287 20250318 152600 52351391 974 974 974 974 0
288 20250318 152500 52351391 974 974 974 974 0
289 20250318 152400 52351391 974 974 974 974 0
290 20250318 152300 52351391 974 974 974 974 0
291 20250318 152200 52351391 974 974 974 974 0
292 20250318 152100 52351391 974 974 974 974 0
293 20250318 152000 52351391 974 974 974 974 0
294 20250318 151900 52351391 974 974 974 974 0
295 20250318 151800 52351391 974 974 974 974 100
296 20250318 151700 52253991 974 974 974 974 0
297 20250318 151600 52253991 974 974 974 974 0
298 20250318 151500 52253991 974 974 974 974 10
299 20250318 151400 52244251 972 974 974 972 201
300 20250318 151300 52048479 974 974 974 974 0
301 20250318 151200 52048479 974 974 974 974 0
302 20250318 151100 52048479 974 974 974 974 0
303 20250318 151000 52048479 974 974 974 974 0
304 20250318 150900 52048479 974 974 974 974 0
305 20250318 150800 52048479 974 974 974 974 0
306 20250318 150700 52048479 974 974 974 974 0
307 20250318 150600 52048479 974 974 974 974 0
308 20250318 150500 52048479 974 974 974 974 0
309 20250318 150400 52048479 974 974 974 974 0
310 20250318 150300 52048479 974 974 974 974 0
311 20250318 150200 52048479 974 974 974 974 0
312 20250318 150100 52048479 974 974 974 974 0
313 20250318 150000 52048479 974 974 974 974 0
314 20250318 145900 52048479 974 974 974 974 0
315 20250318 145800 52048479 974 974 974 974 0
316 20250318 145700 52048479 974 974 974 974 49
317 20250318 145600 52000753 976 976 976 976 0
318 20250318 145500 52000753 976 976 976 976 0
319 20250318 145400 52000753 976 976 976 976 0
320 20250318 145300 52000753 976 976 976 976 20
321 20250318 145200 51981233 976 976 976 976 0
322 20250318 145100 51981233 976 976 976 976 0
323 20250318 145000 51981233 976 976 976 976 0
324 20250318 144900 51981233 976 976 976 976 0
325 20250318 144800 51981233 976 976 976 976 0
326 20250318 144700 51981233 976 976 976 976 0
327 20250318 144600 51981233 976 976 976 976 0
328 20250318 144500 51981233 976 976 976 976 0
329 20250318 144400 51981233 976 976 976 976 3
330 20250318 144300 51978305 974 974 974 974 0
331 20250318 144200 51978305 974 974 974 974 1
332 20250318 144100 51977331 976 976 976 976 0
333 20250318 144000 51977331 976 976 976 976 0
334 20250318 143900 51977331 976 976 976 976 0
335 20250318 143800 51977331 976 976 976 976 0
336 20250318 143700 51977331 976 976 976 976 0
337 20250318 143600 51977331 976 976 976 976 0
338 20250318 143500 51977331 976 976 976 976 10
339 20250318 143400 51967571 972 974 974 972 140
340 20250318 143300 51831237 976 976 976 976 0
341 20250318 143200 51831237 976 976 976 976 2
342 20250318 143100 51829285 976 976 976 976 0
343 20250318 143000 51829285 976 976 976 976 0
344 20250318 142900 51829285 976 976 976 976 0
345 20250318 142800 51829285 976 976 976 976 0
346 20250318 142700 51829285 976 976 976 976 10
347 20250318 142600 51819525 975 975 975 975 0
348 20250318 142500 51819525 975 975 975 975 0
349 20250318 142400 51819525 975 975 975 975 0
350 20250318 142300 51819525 975 975 975 975 10
351 20250318 142200 51809775 976 976 976 976 0
352 20250318 142100 51809775 976 976 976 976 0
353 20250318 142000 51809775 976 976 976 976 0
354 20250318 141900 51809775 976 976 976 976 0
355 20250318 141800 51809775 976 976 976 976 0
356 20250318 141700 51809775 976 976 976 976 0
357 20250318 141600 51809775 976 976 976 976 0
358 20250318 141500 51809775 976 976 976 976 0
359 20250318 141400 51809775 976 976 976 976 0
360 20250318 141300 51809775 976 976 976 976 0
361 20250318 141200 51809775 976 976 976 976 0
362 20250318 141100 51809775 976 976 976 976 0
363 20250318 141000 51809775 976 976 976 976 10
364 20250318 140900 51800015 976 975 976 975 145
365 20250318 140800 51658612 975 975 975 975 10
366 20250318 140700 51648862 974 974 974 974 1
367 20250318 140600 51647888 983 983 983 983 0
368 20250318 140500 51647888 983 983 983 983 0
369 20250318 140400 51647888 983 983 983 983 0
370 20250318 140300 51647888 983 983 983 983 0
371 20250318 140200 51647888 983 983 983 983 0
372 20250318 140100 51647888 983 983 983 983 0
373 20250318 140000 51647888 983 983 983 983 0
374 20250318 135900 51647888 983 983 983 983 0
375 20250318 135800 51647888 983 983 983 983 0
376 20250318 135700 51647888 983 983 983 983 0
377 20250318 135600 51647888 983 983 983 983 0
378 20250318 135500 51647888 983 983 983 983 0
379 20250318 135400 51647888 983 983 983 983 0
380 20250318 135300 51647888 983 983 983 983 0
381 20250318 135200 51647888 983 983 983 983 0
382 20250318 135100 51647888 983 983 983 983 0
383 20250318 135000 51647888 983 983 983 983 0
384 20250318 134900 51647888 983 983 983 983 0
385 20250318 134800 51647888 983 983 983 983 0
386 20250318 134700 51647888 983 983 983 983 0
387 20250318 134600 51647888 983 983 983 983 0
388 20250318 134500 51647888 983 983 983 983 0
389 20250318 134400 51647888 983 983 983 983 0
390 20250318 134300 51647888 983 983 983 983 0
391 20250318 134200 51647888 983 983 983 983 0
392 20250318 134100 51647888 983 983 983 983 0
393 20250318 134000 51647888 983 983 983 983 0
394 20250318 133900 51647888 983 983 983 983 0
395 20250318 133800 51647888 983 983 983 983 0
396 20250318 133700 51647888 983 983 983 983 0
397 20250318 133600 51647888 983 983 983 983 0
398 20250318 133500 51647888 983 983 983 983 0
399 20250318 133400 51647888 983 983 983 983 0
400 20250318 133300 51647888 983 983 983 983 0
401 20250318 133200 51647888 983 983 983 983 0
402 20250318 133100 51647888 983 983 983 983 0
403 20250318 133000 51647888 983 983 983 983 0
404 20250318 132900 51647888 983 983 983 983 0
405 20250318 132800 51647888 983 983 983 983 0
406 20250318 132700 51647888 983 983 983 983 0
407 20250318 132600 51647888 983 983 983 983 0
408 20250318 132500 51647888 983 983 983 983 0
409 20250318 132400 51647888 983 983 983 983 0
410 20250318 132300 51647888 983 983 983 983 0
411 20250318 132200 51647888 983 983 983 983 0
412 20250318 132100 51647888 983 983 983 983 0
413 20250318 132000 51647888 983 983 983 983 0
414 20250318 131900 51647888 983 983 983 983 9
415 20250318 131800 51639041 986 986 986 986 0
416 20250318 131700 51639041 986 986 986 986 0
417 20250318 131600 51639041 986 986 986 986 0
418 20250318 131500 51639041 986 986 986 986 0
419 20250318 131400 51639041 986 986 986 986 0
420 20250318 131300 51639041 986 986 986 986 5
421 20250318 131200 51634111 972 972 972 972 0
422 20250318 131100 51634111 972 972 972 972 0
423 20250318 131000 51634111 972 978 978 972 400
424 20250318 130900 51244520 987 987 987 987 0
425 20250318 130800 51244520 987 985 987 985 1000
426 20250318 130700 50257543 986 986 986 986 0
427 20250318 130600 50257543 986 986 986 986 0
428 20250318 130500 50257543 986 986 986 986 0
429 20250318 130400 50257543 986 986 986 986 0
430 20250318 130300 50257543 986 986 986 986 0
431 20250318 130200 50257543 986 986 986 986 0
432 20250318 130100 50257543 986 986 986 986 55
433 20250318 130000 50203313 986 986 986 986 0
434 20250318 125900 50203313 986 984 986 984 24
435 20250318 125800 50179685 984 984 984 984 10
436 20250318 125700 50169845 983 983 983 983 196
437 20250318 125600 49977177 987 987 987 987 0
438 20250318 125500 49977177 987 987 987 987 0
439 20250318 125400 49977177 987 987 987 987 0
440 20250318 125300 49977177 987 987 987 987 0
441 20250318 125200 49977177 987 987 987 987 0
442 20250318 125100 49977177 987 987 987 987 0
443 20250318 125000 49977177 987 987 987 987 0
444 20250318 124900 49977177 987 987 987 987 0
445 20250318 124800 49977177 987 987 987 987 0
446 20250318 124700 49977177 987 987 987 987 0
447 20250318 124600 49977177 987 987 987 987 0
448 20250318 124500 49977177 987 987 987 987 0
449 20250318 124400 49977177 987 987 987 987 0
450 20250318 124300 49977177 987 987 987 987 0
451 20250318 124200 49977177 987 987 987 987 0
452 20250318 124100 49977177 987 987 987 987 0
453 20250318 124000 49977177 987 987 987 987 0
454 20250318 123900 49977177 987 987 987 987 0
455 20250318 123800 49977177 987 987 987 987 0
456 20250318 123700 49977177 987 987 987 987 0
457 20250318 123600 49977177 987 987 987 987 0
458 20250318 123500 49977177 987 987 987 987 0
459 20250318 123400 49977177 987 987 987 987 0
460 20250318 123300 49977177 987 987 987 987 0
461 20250318 123200 49977177 987 987 987 987 0
462 20250318 123100 49977177 987 987 987 987 0
463 20250318 123000 49977177 987 987 987 987 0
464 20250318 122900 49977177 987 987 987 987 0
465 20250318 122800 49977177 987 987 987 987 0
466 20250318 122700 49977177 987 987 987 987 0
467 20250318 122600 49977177 987 987 987 987 0
468 20250318 122500 49977177 987 987 987 987 1
469 20250318 122400 49976190 987 986 987 986 50
470 20250318 122300 49926884 986 986 986 986 0
471 20250318 122200 49926884 986 986 986 986 0
472 20250318 122100 49926884 986 986 986 986 20
473 20250318 122000 49907164 975 987 987 975 332
474 20250318 121900 49582856 976 978 978 976 55
475 20250318 121800 49529149 985 985 985 985 0
476 20250318 121700 49529149 985 985 985 985 0
477 20250318 121600 49529149 985 985 985 985 20
478 20250318 121500 49509449 984 984 984 984 170
479 20250318 121400 49342169 984 984 984 984 0
480 20250318 121300 49342169 984 984 984 984 0
481 20250318 121200 49342169 984 984 984 984 0
482 20250318 121100 49342169 984 984 984 984 0
483 20250318 121000 49342169 984 984 984 984 0
484 20250318 120900 49342169 984 984 984 984 0
485 20250318 120800 49342169 984 984 984 984 0
486 20250318 120700 49342169 984 984 984 984 12
487 20250318 120600 49330361 986 986 986 986 0
488 20250318 120500 49330361 986 986 986 986 0
489 20250318 120400 49330361 986 986 986 986 0
490 20250318 120300 49330361 986 986 986 986 0
491 20250318 120200 49330361 986 986 986 986 0
492 20250318 120100 49330361 986 986 986 986 0
493 20250318 120000 49330361 986 986 986 986 0
494 20250318 115900 49330361 986 986 986 986 0
495 20250318 115800 49330361 986 986 986 986 0
496 20250318 115700 49330361 986 986 986 986 0
497 20250318 115600 49330361 986 986 986 986 0
498 20250318 115500 49330361 986 986 986 986 0
499 20250318 115400 49330361 986 986 986 986 0
500 20250318 115300 49330361 986 986 986 986 0
501 20250318 115200 49330361 986 986 986 986 0
502 20250318 115100 49330361 986 986 986 986 0
503 20250318 115000 49330361 986 986 986 986 0
504 20250318 114900 49330361 986 986 986 986 0
505 20250318 114800 49330361 986 986 986 986 0
506 20250318 114700 49330361 986 985 986 985 26
507 20250318 114600 49304737 985 982 985 982 184
508 20250318 114500 49124016 982 981 982 981 113
509 20250318 114400 49013158 978 978 978 978 0
510 20250318 114300 49013158 978 978 978 978 126
511 20250318 114200 48889930 978 978 978 978 0
512 20250318 114100 48889930 978 978 978 978 0
513 20250318 114000 48889930 978 978 978 978 0
514 20250318 113900 48889930 978 978 978 978 0
515 20250318 113800 48889930 978 978 978 978 0
516 20250318 113700 48889930 978 978 978 978 0
517 20250318 113600 48889930 978 978 978 978 0
518 20250318 113500 48889930 978 978 978 978 0
519 20250318 113400 48889930 978 978 978 978 0
520 20250318 113300 48889930 978 978 978 978 0
521 20250318 113200 48889930 978 978 978 978 0
522 20250318 113100 48889930 978 978 978 978 16
523 20250318 113000 48874282 977 977 977 977 142
524 20250318 112900 48735548 982 982 982 982 0
525 20250318 112800 48735548 982 979 982 979 19
526 20250318 112700 48716917 979 978 979 978 90
527 20250318 112600 48628847 982 982 982 982 0
528 20250318 112500 48628847 982 982 982 982 0
529 20250318 112400 48628847 982 982 982 982 0
530 20250318 112300 48628847 982 982 982 982 0
531 20250318 112200 48628847 982 982 982 982 0
532 20250318 112100 48628847 982 982 982 982 0
533 20250318 112000 48628847 982 982 982 982 2
534 20250318 111900 48626883 982 982 982 982 0
535 20250318 111800 48626883 982 982 982 982 0
536 20250318 111700 48626883 982 982 982 982 5
537 20250318 111600 48621973 980 982 982 980 87
538 20250318 111500 48536626 980 980 980 980 100
539 20250318 111400 48438626 982 982 982 982 110
540 20250318 111300 48330606 980 980 980 980 50
541 20250318 111200 48281606 980 982 982 980 2789
542 20250318 111100 45548186 983 983 983 983 0
543 20250318 111000 45548186 983 983 983 983 0
544 20250318 110900 45548186 983 983 983 983 50
545 20250318 110800 45499036 983 983 983 983 0
546 20250318 110700 45499036 983 982 983 982 427
547 20250318 110600 45079622 983 982 983 982 110
548 20250318 110500 44971592 983 983 983 983 62
549 20250318 110400 44910646 983 983 983 983 0
550 20250318 110300 44910646 983 983 983 983 0
551 20250318 110200 44910646 983 983 983 983 0
552 20250318 110100 44910646 983 983 983 983 0
553 20250318 110000 44910646 983 983 983 983 0
554 20250318 105900 44910646 983 983 983 983 0
555 20250318 105800 44910646 983 983 983 983 0
556 20250318 105700 44910646 983 983 983 983 0
557 20250318 105600 44910646 983 983 983 983 3
558 20250318 105500 44907697 982 982 982 982 564
559 20250318 105400 44353849 986 986 986 986 0
560 20250318 105300 44353849 986 986 986 986 0
561 20250318 105200 44353849 986 986 986 986 0
562 20250318 105100 44353849 986 986 986 986 0
563 20250318 105000 44353849 986 986 986 986 9
564 20250318 104900 44344975 986 986 986 986 0
565 20250318 104800 44344975 986 986 986 986 0
566 20250318 104700 44344975 986 980 986 980 4172
567 20250318 104600 40256355 983 983 983 983 4993
568 20250318 104500 35348236 986 986 986 986 100
569 20250318 104400 35249636 986 986 986 986 3
570 20250318 104300 35246678 983 985 985 983 1800
571 20250318 104200 33475201 986 987 987 986 119
572 20250318 104100 33357865 990 990 990 990 0
573 20250318 104000 33357865 990 990 990 990 0
574 20250318 103900 33357865 990 990 990 990 0
575 20250318 103800 33357865 990 987 990 987 220
576 20250318 103700 33140675 987 987 987 987 0
577 20250318 103600 33140675 987 987 987 987 0
578 20250318 103500 33140675 987 987 987 987 1
579 20250318 103400 33139688 991 991 991 991 0
580 20250318 103300 33139688 991 990 991 990 3
581 20250318 103200 33136716 989 989 989 989 101
582 20250318 103100 33036827 990 990 990 990 11
583 20250318 103000 33025937 991 989 991 989 6
584 20250318 102900 33019997 988 988 988 988 0
585 20250318 102800 33019997 988 988 988 988 6
586 20250318 102700 33014069 991 991 991 991 0
587 20250318 102600 33014069 991 991 991 991 0
588 20250318 102500 33014069 991 991 991 991 0
589 20250318 102400 33014069 991 991 991 991 1
590 20250318 102300 33013078 988 990 991 988 208
591 20250318 102200 32807501 990 991 991 990 105
592 20250318 102100 32703548 990 991 991 988 71
593 20250318 102000 32633244 991 991 991 991 15
594 20250318 101900 32618379 991 991 991 991 0
595 20250318 101800 32618379 991 991 991 991 0
596 20250318 101700 32618379 991 989 991 989 7
597 20250318 101600 32611447 991 991 991 991 0
598 20250318 101500 32611447 991 991 991 991 0
599 20250318 101400 32611447 991 991 991 991 0
600 20250318 101300 32611447 991 991 991 991 1
601 20250318 101200 32610456 991 989 991 989 94
602 20250318 101100 32517481 989 989 989 989 1
603 20250318 101000 32516492 991 991 991 991 7
604 20250318 100900 32509555 991 989 991 989 103
605 20250318 100800 32407682 988 988 988 988 52
606 20250318 100700 32356306 992 992 992 992 0
607 20250318 100600 32356306 992 991 992 991 4
608 20250318 100500 32352339 988 988 988 988 364
609 20250318 100400 31992707 992 992 992 988 1037
610 20250318 100300 30968119 992 991 992 991 12
611 20250318 100200 30956219 991 992 992 991 4
612 20250318 100100 30952252 991 990 991 990 941
613 20250318 100000 30019722 991 991 991 991 0
614 20250318 095900 30019722 991 991 991 991 0
615 20250318 095800 30019722 991 991 991 991 0
616 20250318 095700 30019722 991 991 991 991 0
617 20250318 095600 30019722 991 991 991 991 0
618 20250318 095500 30019722 991 990 991 990 119
619 20250318 095400 29901794 991 991 991 991 0
620 20250318 095300 29901794 991 991 991 991 0
621 20250318 095200 29901794 991 991 991 991 0
622 20250318 095100 29901794 991 991 991 991 0
623 20250318 095000 29901794 991 991 991 991 1
624 20250318 094900 29900803 991 991 991 991 100
625 20250318 094800 29801703 991 991 991 991 0
626 20250318 094700 29801703 991 991 991 991 0
627 20250318 094600 29801703 991 991 991 991 0
628 20250318 094500 29801703 991 991 991 991 11
629 20250318 094400 29790802 991 989 991 989 510
630 20250318 094300 29285702 991 991 991 991 0
631 20250318 094200 29285702 991 991 991 991 0
632 20250318 094100 29285702 991 991 991 991 0
633 20250318 094000 29285702 991 991 991 991 0
634 20250318 093900 29285702 991 991 991 991 0
635 20250318 093800 29285702 991 989 991 989 143
636 20250318 093700 29144127 986 986 986 986 1558
637 20250318 093600 27607939 986 986 986 986 0
638 20250318 093500 27607939 986 986 986 986 123
639 20250318 093400 27486661 986 987 987 985 1054
640 20250318 093300 26448268 987 987 987 987 1097
641 20250318 093200 25365529 989 987 989 987 2
642 20250318 093100 25363553 990 989 990 989 516
643 20250318 093000 24852818 988 987 988 987 268
644 20250318 092900 24588038 988 987 988 987 6
645 20250318 092800 24582114 987 987 987 987 156
646 20250318 092700 24428142 988 985 988 985 236
647 20250318 092600 24195443 985 985 986 983 6128
648 20250318 092500 18169406 985 975 985 975 5074
649 20250318 092400 13196218 978 978 978 978 0
650 20250318 092300 13196218 978 975 978 975 10
651 20250318 092200 13186441 978 972 978 972 108
652 20250318 092100 13081250 972 977 977 972 1409
653 20250318 092000 11704677 978 978 978 978 0
654 20250318 091900 11704677 978 978 978 978 0
655 20250318 091800 11704677 978 978 978 978 0
656 20250318 091700 11704677 978 977 978 977 698
657 20250318 091600 11022728 977 977 977 977 0
658 20250318 091500 11022728 977 978 978 977 9815
659 20250318 091400 1433449 977 977 977 977 18
660 20250318 091300 1415863 979 979 979 979 3
661 20250318 091200 1412926 979 979 979 979 5
662 20250318 091100 1408031 979 979 979 979 0
663 20250318 091000 1408031 979 979 979 979 0
664 20250318 090900 1408031 979 979 979 979 2
665 20250318 090800 1406073 982 982 982 982 0
666 20250318 090700 1406073 982 982 982 982 0
667 20250318 090600 1406073 982 979 982 979 500
668 20250318 090500 915843 977 977 977 977 181
669 20250318 090400 739006 977 971 978 971 498
670 20250318 090300 252267 972 974 974 972 6
671 20250318 090200 246426 974 978 978 974 253
672 20250318 090100 0 974 974 974 974 0
673 20250318 090000 0 974 974 974 974 0