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

683
115480/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,683 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,202100,35378197,603,603,603,603,1508
20250318,202000,35378197,603,603,603,603,0
20250318,201900,35378197,603,603,603,603,0
20250318,201800,35378197,603,603,603,603,0
20250318,201700,35378197,603,603,603,603,0
20250318,201600,35378197,603,603,603,603,0
20250318,201500,35378197,603,603,603,603,0
20250318,201400,35378197,603,603,603,603,0
20250318,201300,35378197,603,603,603,603,0
20250318,201200,35378197,603,603,603,603,0
20250318,201100,35378197,603,603,603,603,0
20250318,201000,35378197,603,603,603,603,0
20250318,200900,35378197,603,603,603,603,0
20250318,200800,35378197,603,603,603,603,0
20250318,200700,35378197,603,603,603,603,0
20250318,200600,35378197,603,603,603,603,0
20250318,200500,35378197,603,603,603,603,0
20250318,200400,35378197,603,603,603,603,0
20250318,200300,35378197,603,603,603,603,0
20250318,200200,35378197,603,603,603,603,0
20250318,200100,35378197,603,603,603,603,0
20250318,200000,35378197,603,603,603,603,0
20250318,195900,35378197,603,603,603,603,0
20250318,195800,35378197,603,603,603,603,0
20250318,195700,35378197,603,603,603,603,0
20250318,195600,35378197,603,603,603,603,0
20250318,195500,35378197,603,603,603,603,0
20250318,195400,35378197,603,603,603,603,0
20250318,195300,35378197,603,603,603,603,0
20250318,195200,35378197,603,603,603,603,0
20250318,195100,35378197,603,603,603,603,1508
20250318,195000,35378197,603,603,603,603,0
20250318,194900,35378197,603,603,603,603,0
20250318,194800,35378197,603,603,603,603,0
20250318,194700,35378197,603,603,603,603,0
20250318,194600,35378197,603,603,603,603,0
20250318,194500,35378197,603,603,603,603,0
20250318,194400,35378197,603,603,603,603,0
20250318,194300,35378197,603,603,603,603,0
20250318,194200,35378197,603,603,603,603,0
20250318,194100,35378197,603,603,603,603,0
20250318,194000,35378197,603,603,603,603,0
20250318,193900,35378197,603,603,603,603,0
20250318,193800,35378197,603,603,603,603,0
20250318,193700,35378197,603,603,603,603,0
20250318,193600,35378197,603,603,603,603,0
20250318,193500,35378197,603,603,603,603,0
20250318,193400,35378197,603,603,603,603,0
20250318,193300,35378197,603,603,603,603,0
20250318,193200,35378197,603,603,603,603,0
20250318,193100,35378197,603,603,603,603,0
20250318,193000,35378197,603,603,603,603,0
20250318,192900,35378197,603,603,603,603,0
20250318,192800,35378197,603,603,603,603,0
20250318,192700,35378197,603,603,603,603,0
20250318,192600,35378197,603,603,603,603,0
20250318,192500,35378197,603,603,603,603,0
20250318,192400,35378197,603,603,603,603,0
20250318,192300,35378197,603,603,603,603,0
20250318,192200,35378197,603,603,603,603,0
20250318,192100,35378197,603,603,603,603,1508
20250318,192000,35378197,603,603,603,603,0
20250318,191900,35378197,603,603,603,603,0
20250318,191800,35378197,603,603,603,603,0
20250318,191700,35378197,603,603,603,603,0
20250318,191600,35378197,603,603,603,603,0
20250318,191500,35378197,603,603,603,603,0
20250318,191400,35378197,603,603,603,603,0
20250318,191300,35378197,603,603,603,603,0
20250318,191200,35378197,603,603,603,603,0
20250318,191100,35378197,603,603,603,603,0
20250318,191000,35378197,603,603,603,603,0
20250318,190900,35378197,603,603,603,603,0
20250318,190800,35378197,603,603,603,603,0
20250318,190700,35378197,603,603,603,603,0
20250318,190600,35378197,603,603,603,603,0
20250318,190500,35378197,603,603,603,603,0
20250318,190400,35378197,603,603,603,603,0
20250318,190300,35378197,603,603,603,603,0
20250318,190200,35378197,603,603,603,603,0
20250318,190100,35378197,603,603,603,603,0
20250318,190000,35378197,603,603,603,603,0
20250318,185900,35378197,603,603,603,603,0
20250318,185800,35378197,603,603,603,603,0
20250318,185700,35378197,603,603,603,603,0
20250318,185600,35378197,603,603,603,603,0
20250318,185500,35378197,603,603,603,603,0
20250318,185400,35378197,603,603,603,603,0
20250318,185300,35378197,603,603,603,603,0
20250318,185200,35378197,603,603,603,603,0
20250318,185100,35378197,603,603,603,603,1508
20250318,185000,35378197,603,603,603,603,0
20250318,184900,35378197,603,603,603,603,0
20250318,184800,35378197,603,603,603,603,0
20250318,184700,35378197,603,603,603,603,0
20250318,184600,35378197,603,603,603,603,0
20250318,184500,35378197,603,603,603,603,0
20250318,184400,35378197,603,603,603,603,0
20250318,184300,35378197,603,603,603,603,0
20250318,184200,35378197,603,603,603,603,0
20250318,184100,35378197,603,603,603,603,0
20250318,184000,35378197,603,603,603,603,0
20250318,183900,35378197,603,603,603,603,0
20250318,183800,35378197,603,603,603,603,0
20250318,183700,35378197,603,603,603,603,0
20250318,183600,35378197,603,603,603,603,0
20250318,183500,35378197,603,603,603,603,0
20250318,183400,35378197,603,603,603,603,0
20250318,183300,35378197,603,603,603,603,0
20250318,183200,35378197,603,603,603,603,0
20250318,183100,35378197,603,603,603,603,0
20250318,183000,35378197,603,603,603,603,0
20250318,182900,35378197,603,603,603,603,0
20250318,182800,35378197,603,603,603,603,0
20250318,182700,35378197,603,603,603,603,0
20250318,182600,35378197,603,603,603,603,0
20250318,182500,35378197,603,603,603,603,0
20250318,182400,35378197,603,603,603,603,0
20250318,182300,35378197,603,603,603,603,0
20250318,182200,35378197,603,603,603,603,0
20250318,182100,35378197,603,603,603,603,1508
20250318,182000,35378197,603,603,603,603,0
20250318,181900,35378197,603,603,603,603,0
20250318,181800,35378197,603,603,603,603,0
20250318,181700,35378197,603,603,603,603,0
20250318,181600,35378197,603,603,603,603,0
20250318,181500,35378197,603,603,603,603,0
20250318,181400,35378197,603,603,603,603,0
20250318,181300,35378197,603,603,603,603,0
20250318,181200,35378197,603,603,603,603,0
20250318,181100,35378197,603,603,603,603,0
20250318,181000,35378197,603,603,603,603,0
20250318,180900,35378197,603,603,603,603,0
20250318,180800,35378197,603,603,603,603,0
20250318,180700,35378197,603,603,603,603,0
20250318,180600,35378197,603,603,603,603,0
20250318,180500,35378197,603,603,603,603,0
20250318,180400,35378197,603,603,603,603,0
20250318,180300,35378197,603,603,603,603,0
20250318,180200,35378197,603,603,603,603,0
20250318,180100,35378197,603,603,603,603,0
20250318,180000,35378197,603,603,603,603,0
20250318,175900,35378197,603,603,603,603,0
20250318,175800,35378197,603,603,603,603,0
20250318,175700,35378197,603,603,603,603,0
20250318,175600,35378197,603,603,603,603,0
20250318,175500,35378197,603,603,603,603,0
20250318,175400,35378197,603,603,603,603,0
20250318,175300,35378197,603,603,603,603,0
20250318,175200,35378197,603,603,603,603,0
20250318,175100,35378197,603,603,603,603,1508
20250318,175000,35378197,603,603,603,603,0
20250318,174900,35378197,603,603,603,603,0
20250318,174800,35378197,603,603,603,603,0
20250318,174700,35378197,603,603,603,603,0
20250318,174600,35378197,603,603,603,603,0
20250318,174500,35378197,603,603,603,603,0
20250318,174400,35378197,603,603,603,603,0
20250318,174300,35378197,603,603,603,603,0
20250318,174200,35378197,603,603,603,603,0
20250318,174100,35378197,603,603,603,603,0
20250318,174000,35378197,603,603,603,603,0
20250318,173900,35378197,603,603,603,603,0
20250318,173800,35378197,603,603,603,603,0
20250318,173700,35378197,603,603,603,603,0
20250318,173600,35378197,603,603,603,603,0
20250318,173500,35378197,603,603,603,603,0
20250318,173400,35378197,603,603,603,603,0
20250318,173300,35378197,603,603,603,603,0
20250318,173200,35378197,603,603,603,603,0
20250318,173100,35378197,603,603,603,603,0
20250318,173000,35378197,603,603,603,603,0
20250318,172900,35378197,603,603,603,603,0
20250318,172800,35378197,603,603,603,603,0
20250318,172700,35378197,603,603,603,603,0
20250318,172600,35378197,603,603,603,603,0
20250318,172500,35378197,603,603,603,603,0
20250318,172400,35378197,603,603,603,603,0
20250318,172300,35378197,603,603,603,603,0
20250318,172200,35378197,603,603,603,603,0
20250318,172100,35378197,603,603,603,603,1508
20250318,172000,35378197,603,603,603,603,0
20250318,171900,35378197,603,603,603,603,0
20250318,171800,35378197,603,603,603,603,0
20250318,171700,35378197,603,603,603,603,0
20250318,171600,35378197,603,603,603,603,0
20250318,171500,35378197,603,603,603,603,0
20250318,171400,35378197,603,603,603,603,0
20250318,171300,35378197,603,603,603,603,0
20250318,171200,35378197,603,603,603,603,0
20250318,171100,35378197,603,603,603,603,0
20250318,171000,35378197,603,603,603,603,0
20250318,170900,35378197,603,603,603,603,0
20250318,170800,35378197,603,603,603,603,0
20250318,170700,35378197,603,603,603,603,0
20250318,170600,35378197,603,603,603,603,0
20250318,170500,35378197,603,603,603,603,0
20250318,170400,35378197,603,603,603,603,0
20250318,170300,35378197,603,603,603,603,0
20250318,170200,35378197,603,603,603,603,0
20250318,170100,35378197,603,603,603,603,0
20250318,170000,35378197,603,603,603,603,0
20250318,165900,35378197,603,603,603,603,0
20250318,165800,35378197,603,603,603,603,0
20250318,165700,35378197,603,603,603,603,0
20250318,165600,35378197,603,603,603,603,0
20250318,165500,35378197,603,603,603,603,0
20250318,165400,35378197,603,603,603,603,0
20250318,165300,35378197,603,603,603,603,0
20250318,165200,35378197,603,603,603,603,0
20250318,165100,35378197,603,603,603,603,1508
20250318,165000,35378197,603,603,603,603,0
20250318,164900,35378197,603,603,603,603,0
20250318,164800,35378197,603,603,603,603,0
20250318,164700,35378197,603,603,603,603,0
20250318,164600,35378197,603,603,603,603,0
20250318,164500,35378197,603,603,603,603,0
20250318,164400,35378197,603,603,603,603,0
20250318,164300,35378197,603,603,603,603,0
20250318,164200,35378197,603,603,603,603,0
20250318,164100,35378197,603,603,603,603,0
20250318,164000,35378197,603,603,603,603,0
20250318,163900,35378197,603,603,603,603,0
20250318,163800,35378197,603,603,603,603,0
20250318,163700,35378197,603,603,603,603,0
20250318,163600,35378197,603,603,603,603,0
20250318,163500,35378197,603,603,603,603,0
20250318,163400,35378197,603,603,603,603,0
20250318,163300,35378197,603,603,603,603,0
20250318,163200,35378197,603,603,603,603,0
20250318,163100,35378197,603,603,603,603,0
20250318,163000,35378197,603,603,603,603,0
20250318,162900,35378197,603,603,603,603,0
20250318,162800,35378197,603,603,603,603,0
20250318,162700,35378197,603,603,603,603,0
20250318,162600,35378197,603,603,603,603,0
20250318,162500,35378197,603,603,603,603,0
20250318,162400,35378197,603,603,603,603,0
20250318,162300,35378197,603,603,603,603,0
20250318,162200,35378197,603,603,603,603,0
20250318,162100,35378197,603,603,603,603,1508
20250318,162000,35378197,603,603,603,603,0
20250318,161900,35378197,603,603,603,603,0
20250318,161800,35378197,603,603,603,603,0
20250318,161700,35378197,603,603,603,603,0
20250318,161600,35378197,603,603,603,603,0
20250318,161500,35378197,603,603,603,603,0
20250318,161400,35378197,603,603,603,603,0
20250318,161300,35378197,603,603,603,603,0
20250318,161200,35378197,603,603,603,603,0
20250318,161100,35378197,603,603,603,603,0
20250318,161000,35378197,603,603,603,603,0
20250318,160900,35378197,603,603,603,603,0
20250318,160800,35378197,603,603,603,603,0
20250318,160700,35378197,603,603,603,603,0
20250318,160600,35378197,603,603,603,603,0
20250318,160500,35378197,603,603,603,603,0
20250318,160400,35378197,603,603,603,603,0
20250318,160300,35378197,603,603,603,603,0
20250318,160200,35378197,603,603,603,603,0
20250318,160100,35378197,603,603,603,603,0
20250318,160000,35378197,603,603,603,603,0
20250318,155900,35378197,603,603,603,603,0
20250318,155800,35378197,603,603,603,603,0
20250318,155700,35378197,603,603,603,603,0
20250318,155600,35378197,603,603,603,603,0
20250318,155500,35378197,603,603,603,603,0
20250318,155400,35378197,603,603,603,603,0
20250318,155300,35378197,603,603,603,603,0
20250318,155200,35378197,603,603,603,603,0
20250318,155100,35378197,603,603,603,603,1508
20250318,155000,35378197,603,603,603,603,0
20250318,154900,35378197,603,603,603,603,0
20250318,154800,35378197,603,603,603,603,0
20250318,154700,35378197,603,603,603,603,0
20250318,154600,35378197,603,603,603,603,0
20250318,154500,35378197,603,603,603,603,0
20250318,154400,35378197,603,603,603,603,0
20250318,154300,35378197,603,603,603,603,0
20250318,154200,35378197,603,603,603,603,0
20250318,154100,35378197,603,603,603,603,0
20250318,154000,35378197,603,603,603,603,0
20250318,153900,35378197,603,603,603,603,0
20250318,153800,35378197,603,603,603,603,0
20250318,153700,35378197,603,603,603,603,0
20250318,153600,35378197,603,603,603,603,0
20250318,153500,35378197,603,603,603,603,0
20250318,153400,35378197,603,603,603,603,0
20250318,153300,35378197,603,603,603,603,0
20250318,153200,35378197,603,603,603,603,0
20250318,153100,35378197,603,603,603,603,0
20250318,153000,35378197,603,603,603,603,1508
20250318,152900,34468873,603,603,603,603,0
20250318,152800,34468873,603,603,603,603,0
20250318,152700,34468873,603,603,603,603,0
20250318,152600,34468873,603,603,603,603,0
20250318,152500,34468873,603,603,603,603,0
20250318,152400,34468873,603,603,603,603,0
20250318,152300,34468873,603,603,603,603,0
20250318,152200,34468873,603,603,603,603,0
20250318,152100,34468873,603,603,603,603,0
20250318,152000,34468873,603,603,603,603,0
20250318,151900,34468873,603,603,603,603,0
20250318,151800,34468873,603,603,603,603,0
20250318,151700,34468873,603,603,603,603,0
20250318,151600,34468873,603,603,603,603,0
20250318,151500,34468873,603,603,603,603,0
20250318,151400,34468873,603,603,603,603,0
20250318,151300,34468873,603,603,603,603,0
20250318,151200,34468873,603,603,603,603,0
20250318,151100,34468873,603,603,603,603,0
20250318,151000,34468873,603,603,603,603,0
20250318,150900,34468873,603,603,603,603,0
20250318,150800,34468873,603,603,603,603,0
20250318,150700,34468873,603,603,603,603,0
20250318,150600,34468873,603,603,603,603,0
20250318,150500,34468873,603,603,603,603,0
20250318,150400,34468873,603,603,603,603,0
20250318,150300,34468873,603,603,603,603,0
20250318,150200,34468873,603,603,603,603,5
20250318,150100,34465858,603,601,603,601,328
20250318,150000,34268321,601,601,601,601,100
20250318,145900,34208221,601,601,601,601,3
20250318,145800,34206418,600,598,600,598,3000
20250318,145700,32407850,600,593,600,593,3020
20250318,145600,30606996,593,593,593,592,48
20250318,145500,30578560,593,593,593,593,0
20250318,145400,30578560,593,593,593,593,0
20250318,145300,30578560,593,593,593,593,0
20250318,145200,30578560,593,593,593,593,0
20250318,145100,30578560,593,593,593,593,1
20250318,145000,30577967,588,588,588,588,0
20250318,144900,30577967,588,588,588,588,0
20250318,144800,30577967,588,588,588,588,0
20250318,144700,30577967,588,591,591,588,5000
20250318,144600,27630104,594,594,594,594,0
20250318,144500,27630104,594,594,594,594,0
20250318,144400,27630104,594,594,594,594,0
20250318,144300,27630104,594,594,594,594,0
20250318,144200,27630104,594,594,594,594,0
20250318,144100,27630104,594,594,594,594,0
20250318,144000,27630104,594,594,594,594,0
20250318,143900,27630104,594,594,594,594,0
20250318,143800,27630104,594,594,594,594,1
20250318,143700,27629510,588,591,591,588,5000
20250318,143600,24682199,592,592,592,592,0
20250318,143500,24682199,592,592,592,592,0
20250318,143400,24682199,592,592,592,592,500
20250318,143300,24386199,592,592,592,592,0
20250318,143200,24386199,592,593,593,592,422
20250318,143100,24136365,597,597,597,597,0
20250318,143000,24136365,597,597,597,597,0
20250318,142900,24136365,597,597,597,597,0
20250318,142800,24136365,597,597,597,597,0
20250318,142700,24136365,597,597,597,597,0
20250318,142600,24136365,597,597,597,597,0
20250318,142500,24136365,597,597,597,597,0
20250318,142400,24136365,597,597,597,597,0
20250318,142300,24136365,597,597,597,597,0
20250318,142200,24136365,597,597,597,597,0
20250318,142100,24136365,597,597,597,597,0
20250318,142000,24136365,597,597,597,597,0
20250318,141900,24136365,597,597,597,597,0
20250318,141800,24136365,597,597,597,597,0
20250318,141700,24136365,597,597,597,597,0
20250318,141600,24136365,597,597,597,597,12
20250318,141500,24129201,597,597,597,597,1
20250318,141400,24128604,591,595,595,591,6172
20250318,141300,20468606,596,596,596,596,130
20250318,141200,20391126,596,597,597,596,11000
20250318,141100,13828406,599,599,599,599,0
20250318,141000,13828406,599,599,599,599,0
20250318,140900,13828406,599,599,599,599,1
20250318,140800,13827807,600,600,600,600,0
20250318,140700,13827807,600,600,600,600,0
20250318,140600,13827807,600,600,600,600,506
20250318,140500,13524207,600,597,600,597,104
20250318,140400,13461963,597,597,597,597,0
20250318,140300,13461963,597,597,597,597,0
20250318,140200,13461963,597,597,597,597,0
20250318,140100,13461963,597,597,597,597,0
20250318,140000,13461963,597,597,597,597,100
20250318,135900,13402263,596,596,596,596,0
20250318,135800,13402263,596,596,596,596,0
20250318,135700,13402263,596,596,596,596,0
20250318,135600,13402263,596,596,596,596,0
20250318,135500,13402263,596,596,596,596,0
20250318,135400,13402263,596,596,596,596,0
20250318,135300,13402263,596,596,596,596,0
20250318,135200,13402263,596,596,596,596,0
20250318,135100,13402263,596,596,596,596,0
20250318,135000,13402263,596,596,596,596,0
20250318,134900,13402263,596,596,596,596,400
20250318,134800,13163863,596,596,596,596,0
20250318,134700,13163863,596,596,596,596,0
20250318,134600,13163863,596,596,596,596,0
20250318,134500,13163863,596,596,596,596,0
20250318,134400,13163863,596,596,596,596,0
20250318,134300,13163863,596,596,596,596,31
20250318,134200,13145387,596,597,597,596,1340
20250318,134100,12346278,598,598,598,598,0
20250318,134000,12346278,598,598,598,598,0
20250318,133900,12346278,598,598,598,598,0
20250318,133800,12346278,598,598,598,598,0
20250318,133700,12346278,598,598,598,598,0
20250318,133600,12346278,598,598,598,598,0
20250318,133500,12346278,598,598,598,598,0
20250318,133400,12346278,598,598,598,598,0
20250318,133300,12346278,598,598,598,598,0
20250318,133200,12346278,598,598,598,598,0
20250318,133100,12346278,598,598,598,598,0
20250318,133000,12346278,598,598,598,598,0
20250318,132900,12346278,598,598,598,598,0
20250318,132800,12346278,598,598,598,598,2
20250318,132700,12345082,598,598,598,598,0
20250318,132600,12345082,598,598,598,598,200
20250318,132500,12225482,599,599,599,599,5
20250318,132400,12222487,600,600,600,600,0
20250318,132300,12222487,600,600,600,600,0
20250318,132200,12222487,600,600,600,600,0
20250318,132100,12222487,600,600,600,600,100
20250318,132000,12162487,600,600,600,600,0
20250318,131900,12162487,600,600,600,600,0
20250318,131800,12162487,600,600,600,600,0
20250318,131700,12162487,600,600,600,600,0
20250318,131600,12162487,600,600,600,600,0
20250318,131500,12162487,600,600,600,600,0
20250318,131400,12162487,600,600,600,600,0
20250318,131300,12162487,600,600,600,600,0
20250318,131200,12162487,600,600,600,600,0
20250318,131100,12162487,600,600,600,600,0
20250318,131000,12162487,600,600,600,600,0
20250318,130900,12162487,600,600,600,600,0
20250318,130800,12162487,600,600,600,600,0
20250318,130700,12162487,600,600,600,600,0
20250318,130600,12162487,600,600,600,600,0
20250318,130500,12162487,600,600,600,600,0
20250318,130400,12162487,600,600,600,600,0
20250318,130300,12162487,600,600,600,600,0
20250318,130200,12162487,600,600,600,600,0
20250318,130100,12162487,600,600,600,600,0
20250318,130000,12162487,600,600,600,600,0
20250318,125900,12162487,600,600,600,600,0
20250318,125800,12162487,600,600,600,600,10
20250318,125700,12156487,602,602,602,602,0
20250318,125600,12156487,602,602,602,602,0
20250318,125500,12156487,602,602,602,602,0
20250318,125400,12156487,602,602,602,602,0
20250318,125300,12156487,602,602,602,602,0
20250318,125200,12156487,602,602,602,602,0
20250318,125100,12156487,602,602,602,602,0
20250318,125000,12156487,602,602,602,602,0
20250318,124900,12156487,602,602,602,602,0
20250318,124800,12156487,602,602,602,602,0
20250318,124700,12156487,602,602,602,602,0
20250318,124600,12156487,602,602,602,602,0
20250318,124500,12156487,602,602,602,602,2
20250318,124400,12155283,603,603,603,603,0
20250318,124300,12155283,603,603,603,603,0
20250318,124200,12155283,603,603,603,603,0
20250318,124100,12155283,603,603,603,603,0
20250318,124000,12155283,603,603,603,603,0
20250318,123900,12155283,603,603,603,603,0
20250318,123800,12155283,603,603,603,603,0
20250318,123700,12155283,603,603,603,603,0
20250318,123600,12155283,603,603,603,603,0
20250318,123500,12155283,603,603,603,603,0
20250318,123400,12155283,603,603,603,603,0
20250318,123300,12155283,603,603,603,603,0
20250318,123200,12155283,603,603,603,603,0
20250318,123100,12155283,603,603,603,603,0
20250318,123000,12155283,603,603,603,603,0
20250318,122900,12155283,603,603,603,603,0
20250318,122800,12155283,603,603,603,603,0
20250318,122700,12155283,603,603,603,603,0
20250318,122600,12155283,603,603,603,603,0
20250318,122500,12155283,603,603,603,603,0
20250318,122400,12155283,603,603,603,603,0
20250318,122300,12155283,603,602,603,602,1371
20250318,122200,11329084,602,602,602,602,0
20250318,122100,11329084,602,602,602,602,0
20250318,122000,11329084,602,602,602,602,0
20250318,121900,11329084,602,602,602,602,0
20250318,121800,11329084,602,602,602,602,0
20250318,121700,11329084,602,602,602,602,0
20250318,121600,11329084,602,602,602,602,0
20250318,121500,11329084,602,602,602,602,7
20250318,121400,11324870,603,603,603,603,0
20250318,121300,11324870,603,603,603,603,0
20250318,121200,11324870,603,603,603,603,0
20250318,121100,11324870,603,603,603,603,0
20250318,121000,11324870,603,603,603,603,0
20250318,120900,11324870,603,603,603,603,0
20250318,120800,11324870,603,603,603,603,0
20250318,120700,11324870,603,603,603,603,0
20250318,120600,11324870,603,603,603,603,0
20250318,120500,11324870,603,600,603,599,655
20250318,120400,10932406,600,599,600,599,150
20250318,120300,10842495,599,599,599,599,78
20250318,120200,10795773,599,599,599,599,0
20250318,120100,10795773,599,599,599,599,0
20250318,120000,10795773,599,599,599,599,3583
20250318,115900,8649556,599,599,599,599,0
20250318,115800,8649556,599,599,599,599,0
20250318,115700,8649556,599,599,599,599,0
20250318,115600,8649556,599,599,599,599,0
20250318,115500,8649556,599,599,599,599,0
20250318,115400,8649556,599,599,599,599,0
20250318,115300,8649556,599,599,599,599,0
20250318,115200,8649556,599,599,599,599,0
20250318,115100,8649556,599,598,599,598,200
20250318,115000,8529884,598,598,598,598,0
20250318,114900,8529884,598,598,598,598,0
20250318,114800,8529884,598,598,598,598,0
20250318,114700,8529884,598,598,598,598,0
20250318,114600,8529884,598,598,598,598,182
20250318,114500,8421048,598,598,598,598,0
20250318,114400,8421048,598,598,598,598,0
20250318,114300,8421048,598,598,598,598,2
20250318,114200,8419852,597,597,597,597,0
20250318,114100,8419852,597,597,597,597,0
20250318,114000,8419852,597,597,597,597,31
20250318,113900,8401345,598,598,598,598,0
20250318,113800,8401345,598,598,598,598,0
20250318,113700,8401345,598,598,598,598,0
20250318,113600,8401345,598,598,598,598,0
20250318,113500,8401345,598,598,598,598,0
20250318,113400,8401345,598,598,598,598,52
20250318,113300,8370249,598,598,598,598,0
20250318,113200,8370249,598,598,598,598,0
20250318,113100,8370249,598,598,598,598,0
20250318,113000,8370249,598,598,598,598,18
20250318,112900,8359485,597,597,597,597,268
20250318,112800,8199489,597,597,597,597,0
20250318,112700,8199489,597,597,597,597,0
20250318,112600,8199489,597,597,597,597,0
20250318,112500,8199489,597,597,597,597,0
20250318,112400,8199489,597,597,597,597,0
20250318,112300,8199489,597,597,597,597,1
20250318,112200,8198892,597,597,597,597,0
20250318,112100,8198892,597,597,597,597,23
20250318,112000,8185161,598,598,598,598,0
20250318,111900,8185161,598,598,598,598,1
20250318,111800,8184563,596,596,596,596,0
20250318,111700,8184563,596,597,597,596,249
20250318,111600,8036158,596,596,596,596,0
20250318,111500,8036158,596,596,596,596,0
20250318,111400,8036158,596,596,596,596,0
20250318,111300,8036158,596,596,596,596,0
20250318,111200,8036158,596,596,596,596,0
20250318,111100,8036158,596,596,596,596,0
20250318,111000,8036158,596,596,596,596,0
20250318,110900,8036158,596,596,596,596,0
20250318,110800,8036158,596,596,596,596,0
20250318,110700,8036158,596,596,596,596,0
20250318,110600,8036158,596,596,596,596,0
20250318,110500,8036158,596,596,596,596,0
20250318,110400,8036158,596,596,596,596,0
20250318,110300,8036158,596,596,596,596,970
20250318,110200,7458038,594,594,594,594,0
20250318,110100,7458038,594,596,596,594,31
20250318,110000,7439614,596,596,596,596,0
20250318,105900,7439614,596,596,596,596,0
20250318,105800,7439614,596,596,596,596,0
20250318,105700,7439614,596,596,596,596,0
20250318,105600,7439614,596,596,596,596,0
20250318,105500,7439614,596,595,596,595,11
20250318,105400,7433068,596,596,596,595,542
20250318,105300,7110057,596,596,596,596,0
20250318,105200,7110057,596,596,596,596,0
20250318,105100,7110057,596,596,596,596,0
20250318,105000,7110057,596,596,596,596,0
20250318,104900,7110057,596,596,596,596,3
20250318,104800,7108269,597,597,597,597,0
20250318,104700,7108269,597,597,597,597,0
20250318,104600,7108269,597,597,597,597,0
20250318,104500,7108269,597,597,597,597,0
20250318,104400,7108269,597,597,597,597,0
20250318,104300,7108269,597,597,597,597,0
20250318,104200,7108269,597,597,597,597,0
20250318,104100,7108269,597,597,597,597,0
20250318,104000,7108269,597,597,597,597,0
20250318,103900,7108269,597,597,597,597,0
20250318,103800,7108269,597,597,597,597,0
20250318,103700,7108269,597,597,597,597,0
20250318,103600,7108269,597,597,597,597,0
20250318,103500,7108269,597,597,597,597,0
20250318,103400,7108269,597,597,597,597,0
20250318,103300,7108269,597,597,597,597,0
20250318,103200,7108269,597,597,597,597,1
20250318,103100,7107672,597,597,597,597,0
20250318,103000,7107672,597,597,597,597,0
20250318,102900,7107672,597,597,597,597,0
20250318,102800,7107672,597,597,597,597,0
20250318,102700,7107672,597,597,597,597,0
20250318,102600,7107672,597,597,597,597,0
20250318,102500,7107672,597,597,597,597,0
20250318,102400,7107672,597,597,597,597,0
20250318,102300,7107672,597,597,597,597,0
20250318,102200,7107672,597,597,597,597,0
20250318,102100,7107672,597,597,597,597,0
20250318,102000,7107672,597,597,597,597,0
20250318,101900,7107672,597,597,597,597,0
20250318,101800,7107672,597,597,597,597,0
20250318,101700,7107672,597,597,597,597,0
20250318,101600,7107672,597,598,598,597,4
20250318,101500,7105282,597,597,598,597,270
20250318,101400,6943832,598,598,598,598,0
20250318,101300,6943832,598,598,598,598,0
20250318,101200,6943832,598,598,598,598,0
20250318,101100,6943832,598,598,598,598,0
20250318,101000,6943832,598,598,598,598,0
20250318,100900,6943832,598,598,598,598,5
20250318,100800,6940842,597,597,597,597,0
20250318,100700,6940842,597,597,597,597,0
20250318,100600,6940842,597,597,597,597,0
20250318,100500,6940842,597,597,597,597,0
20250318,100400,6940842,597,597,597,597,0
20250318,100300,6940842,597,597,597,597,0
20250318,100200,6940842,597,597,597,597,0
20250318,100100,6940842,597,597,597,597,0
20250318,100000,6940842,597,597,597,597,1
20250318,095900,6940245,597,597,597,597,0
20250318,095800,6940245,597,597,597,597,17
20250318,095700,6930096,599,599,599,599,0
20250318,095600,6930096,599,599,599,599,0
20250318,095500,6930096,599,599,599,599,170
20250318,095400,6828266,599,599,599,599,0
20250318,095300,6828266,599,599,599,599,0
20250318,095200,6828266,599,599,599,599,0
20250318,095100,6828266,599,599,599,599,0
20250318,095000,6828266,599,599,599,599,0
20250318,094900,6828266,599,599,599,599,0
20250318,094800,6828266,599,599,599,599,0
20250318,094700,6828266,599,599,599,599,0
20250318,094600,6828266,599,599,599,599,0
20250318,094500,6828266,599,599,599,599,1
20250318,094400,6827667,599,599,599,599,11
20250318,094300,6821078,598,598,598,598,0
20250318,094200,6821078,598,598,598,598,0
20250318,094100,6821078,598,598,598,598,0
20250318,094000,6821078,598,598,598,598,20
20250318,093900,6809118,599,598,599,598,1690
20250318,093800,5796851,598,597,599,596,1115
20250318,093700,5130603,599,599,599,599,24
20250318,093600,5116227,600,600,600,600,0
20250318,093500,5116227,600,601,601,600,2429
20250318,093400,3658808,602,602,602,602,0
20250318,093300,3658808,602,602,602,602,0
20250318,093200,3658808,602,602,602,602,0
20250318,093100,3658808,602,602,602,602,0
20250318,093000,3658808,602,602,602,602,0
20250318,092900,3658808,602,602,602,602,0
20250318,092800,3658808,602,602,602,602,0
20250318,092700,3658808,602,602,602,602,0
20250318,092600,3658808,602,602,602,602,1
20250318,092500,3658206,599,599,599,599,1
20250318,092400,3657607,599,599,599,599,29
20250318,092300,3640236,603,603,603,603,0
20250318,092200,3640236,603,603,603,603,0
20250318,092100,3640236,603,603,603,603,0
20250318,092000,3640236,603,603,603,603,0
20250318,091900,3640236,603,603,603,603,0
20250318,091800,3640236,603,603,603,603,0
20250318,091700,3640236,603,603,603,603,0
20250318,091600,3640236,603,603,603,603,0
20250318,091500,3640236,603,602,603,602,200
20250318,091400,3519637,603,603,603,603,0
20250318,091300,3519637,603,603,603,603,0
20250318,091200,3519637,603,603,603,603,0
20250318,091100,3519637,603,603,603,603,0
20250318,091000,3519637,603,603,603,603,0
20250318,090900,3519637,603,603,603,603,0
20250318,090800,3519637,603,603,603,603,25
20250318,090700,3504562,599,600,600,599,2495
20250318,090600,2010039,603,603,603,603,0
20250318,090500,2010039,603,601,603,601,250
20250318,090400,1859312,600,600,600,600,0
20250318,090300,1859312,600,600,600,600,0
20250318,090200,1859312,600,599,600,599,519
20250318,090100,1548412,600,600,600,600,1
20250318,090000,1547812,596,596,596,596,2597
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 202100 35378197 603 603 603 603 1508
3 20250318 202000 35378197 603 603 603 603 0
4 20250318 201900 35378197 603 603 603 603 0
5 20250318 201800 35378197 603 603 603 603 0
6 20250318 201700 35378197 603 603 603 603 0
7 20250318 201600 35378197 603 603 603 603 0
8 20250318 201500 35378197 603 603 603 603 0
9 20250318 201400 35378197 603 603 603 603 0
10 20250318 201300 35378197 603 603 603 603 0
11 20250318 201200 35378197 603 603 603 603 0
12 20250318 201100 35378197 603 603 603 603 0
13 20250318 201000 35378197 603 603 603 603 0
14 20250318 200900 35378197 603 603 603 603 0
15 20250318 200800 35378197 603 603 603 603 0
16 20250318 200700 35378197 603 603 603 603 0
17 20250318 200600 35378197 603 603 603 603 0
18 20250318 200500 35378197 603 603 603 603 0
19 20250318 200400 35378197 603 603 603 603 0
20 20250318 200300 35378197 603 603 603 603 0
21 20250318 200200 35378197 603 603 603 603 0
22 20250318 200100 35378197 603 603 603 603 0
23 20250318 200000 35378197 603 603 603 603 0
24 20250318 195900 35378197 603 603 603 603 0
25 20250318 195800 35378197 603 603 603 603 0
26 20250318 195700 35378197 603 603 603 603 0
27 20250318 195600 35378197 603 603 603 603 0
28 20250318 195500 35378197 603 603 603 603 0
29 20250318 195400 35378197 603 603 603 603 0
30 20250318 195300 35378197 603 603 603 603 0
31 20250318 195200 35378197 603 603 603 603 0
32 20250318 195100 35378197 603 603 603 603 1508
33 20250318 195000 35378197 603 603 603 603 0
34 20250318 194900 35378197 603 603 603 603 0
35 20250318 194800 35378197 603 603 603 603 0
36 20250318 194700 35378197 603 603 603 603 0
37 20250318 194600 35378197 603 603 603 603 0
38 20250318 194500 35378197 603 603 603 603 0
39 20250318 194400 35378197 603 603 603 603 0
40 20250318 194300 35378197 603 603 603 603 0
41 20250318 194200 35378197 603 603 603 603 0
42 20250318 194100 35378197 603 603 603 603 0
43 20250318 194000 35378197 603 603 603 603 0
44 20250318 193900 35378197 603 603 603 603 0
45 20250318 193800 35378197 603 603 603 603 0
46 20250318 193700 35378197 603 603 603 603 0
47 20250318 193600 35378197 603 603 603 603 0
48 20250318 193500 35378197 603 603 603 603 0
49 20250318 193400 35378197 603 603 603 603 0
50 20250318 193300 35378197 603 603 603 603 0
51 20250318 193200 35378197 603 603 603 603 0
52 20250318 193100 35378197 603 603 603 603 0
53 20250318 193000 35378197 603 603 603 603 0
54 20250318 192900 35378197 603 603 603 603 0
55 20250318 192800 35378197 603 603 603 603 0
56 20250318 192700 35378197 603 603 603 603 0
57 20250318 192600 35378197 603 603 603 603 0
58 20250318 192500 35378197 603 603 603 603 0
59 20250318 192400 35378197 603 603 603 603 0
60 20250318 192300 35378197 603 603 603 603 0
61 20250318 192200 35378197 603 603 603 603 0
62 20250318 192100 35378197 603 603 603 603 1508
63 20250318 192000 35378197 603 603 603 603 0
64 20250318 191900 35378197 603 603 603 603 0
65 20250318 191800 35378197 603 603 603 603 0
66 20250318 191700 35378197 603 603 603 603 0
67 20250318 191600 35378197 603 603 603 603 0
68 20250318 191500 35378197 603 603 603 603 0
69 20250318 191400 35378197 603 603 603 603 0
70 20250318 191300 35378197 603 603 603 603 0
71 20250318 191200 35378197 603 603 603 603 0
72 20250318 191100 35378197 603 603 603 603 0
73 20250318 191000 35378197 603 603 603 603 0
74 20250318 190900 35378197 603 603 603 603 0
75 20250318 190800 35378197 603 603 603 603 0
76 20250318 190700 35378197 603 603 603 603 0
77 20250318 190600 35378197 603 603 603 603 0
78 20250318 190500 35378197 603 603 603 603 0
79 20250318 190400 35378197 603 603 603 603 0
80 20250318 190300 35378197 603 603 603 603 0
81 20250318 190200 35378197 603 603 603 603 0
82 20250318 190100 35378197 603 603 603 603 0
83 20250318 190000 35378197 603 603 603 603 0
84 20250318 185900 35378197 603 603 603 603 0
85 20250318 185800 35378197 603 603 603 603 0
86 20250318 185700 35378197 603 603 603 603 0
87 20250318 185600 35378197 603 603 603 603 0
88 20250318 185500 35378197 603 603 603 603 0
89 20250318 185400 35378197 603 603 603 603 0
90 20250318 185300 35378197 603 603 603 603 0
91 20250318 185200 35378197 603 603 603 603 0
92 20250318 185100 35378197 603 603 603 603 1508
93 20250318 185000 35378197 603 603 603 603 0
94 20250318 184900 35378197 603 603 603 603 0
95 20250318 184800 35378197 603 603 603 603 0
96 20250318 184700 35378197 603 603 603 603 0
97 20250318 184600 35378197 603 603 603 603 0
98 20250318 184500 35378197 603 603 603 603 0
99 20250318 184400 35378197 603 603 603 603 0
100 20250318 184300 35378197 603 603 603 603 0
101 20250318 184200 35378197 603 603 603 603 0
102 20250318 184100 35378197 603 603 603 603 0
103 20250318 184000 35378197 603 603 603 603 0
104 20250318 183900 35378197 603 603 603 603 0
105 20250318 183800 35378197 603 603 603 603 0
106 20250318 183700 35378197 603 603 603 603 0
107 20250318 183600 35378197 603 603 603 603 0
108 20250318 183500 35378197 603 603 603 603 0
109 20250318 183400 35378197 603 603 603 603 0
110 20250318 183300 35378197 603 603 603 603 0
111 20250318 183200 35378197 603 603 603 603 0
112 20250318 183100 35378197 603 603 603 603 0
113 20250318 183000 35378197 603 603 603 603 0
114 20250318 182900 35378197 603 603 603 603 0
115 20250318 182800 35378197 603 603 603 603 0
116 20250318 182700 35378197 603 603 603 603 0
117 20250318 182600 35378197 603 603 603 603 0
118 20250318 182500 35378197 603 603 603 603 0
119 20250318 182400 35378197 603 603 603 603 0
120 20250318 182300 35378197 603 603 603 603 0
121 20250318 182200 35378197 603 603 603 603 0
122 20250318 182100 35378197 603 603 603 603 1508
123 20250318 182000 35378197 603 603 603 603 0
124 20250318 181900 35378197 603 603 603 603 0
125 20250318 181800 35378197 603 603 603 603 0
126 20250318 181700 35378197 603 603 603 603 0
127 20250318 181600 35378197 603 603 603 603 0
128 20250318 181500 35378197 603 603 603 603 0
129 20250318 181400 35378197 603 603 603 603 0
130 20250318 181300 35378197 603 603 603 603 0
131 20250318 181200 35378197 603 603 603 603 0
132 20250318 181100 35378197 603 603 603 603 0
133 20250318 181000 35378197 603 603 603 603 0
134 20250318 180900 35378197 603 603 603 603 0
135 20250318 180800 35378197 603 603 603 603 0
136 20250318 180700 35378197 603 603 603 603 0
137 20250318 180600 35378197 603 603 603 603 0
138 20250318 180500 35378197 603 603 603 603 0
139 20250318 180400 35378197 603 603 603 603 0
140 20250318 180300 35378197 603 603 603 603 0
141 20250318 180200 35378197 603 603 603 603 0
142 20250318 180100 35378197 603 603 603 603 0
143 20250318 180000 35378197 603 603 603 603 0
144 20250318 175900 35378197 603 603 603 603 0
145 20250318 175800 35378197 603 603 603 603 0
146 20250318 175700 35378197 603 603 603 603 0
147 20250318 175600 35378197 603 603 603 603 0
148 20250318 175500 35378197 603 603 603 603 0
149 20250318 175400 35378197 603 603 603 603 0
150 20250318 175300 35378197 603 603 603 603 0
151 20250318 175200 35378197 603 603 603 603 0
152 20250318 175100 35378197 603 603 603 603 1508
153 20250318 175000 35378197 603 603 603 603 0
154 20250318 174900 35378197 603 603 603 603 0
155 20250318 174800 35378197 603 603 603 603 0
156 20250318 174700 35378197 603 603 603 603 0
157 20250318 174600 35378197 603 603 603 603 0
158 20250318 174500 35378197 603 603 603 603 0
159 20250318 174400 35378197 603 603 603 603 0
160 20250318 174300 35378197 603 603 603 603 0
161 20250318 174200 35378197 603 603 603 603 0
162 20250318 174100 35378197 603 603 603 603 0
163 20250318 174000 35378197 603 603 603 603 0
164 20250318 173900 35378197 603 603 603 603 0
165 20250318 173800 35378197 603 603 603 603 0
166 20250318 173700 35378197 603 603 603 603 0
167 20250318 173600 35378197 603 603 603 603 0
168 20250318 173500 35378197 603 603 603 603 0
169 20250318 173400 35378197 603 603 603 603 0
170 20250318 173300 35378197 603 603 603 603 0
171 20250318 173200 35378197 603 603 603 603 0
172 20250318 173100 35378197 603 603 603 603 0
173 20250318 173000 35378197 603 603 603 603 0
174 20250318 172900 35378197 603 603 603 603 0
175 20250318 172800 35378197 603 603 603 603 0
176 20250318 172700 35378197 603 603 603 603 0
177 20250318 172600 35378197 603 603 603 603 0
178 20250318 172500 35378197 603 603 603 603 0
179 20250318 172400 35378197 603 603 603 603 0
180 20250318 172300 35378197 603 603 603 603 0
181 20250318 172200 35378197 603 603 603 603 0
182 20250318 172100 35378197 603 603 603 603 1508
183 20250318 172000 35378197 603 603 603 603 0
184 20250318 171900 35378197 603 603 603 603 0
185 20250318 171800 35378197 603 603 603 603 0
186 20250318 171700 35378197 603 603 603 603 0
187 20250318 171600 35378197 603 603 603 603 0
188 20250318 171500 35378197 603 603 603 603 0
189 20250318 171400 35378197 603 603 603 603 0
190 20250318 171300 35378197 603 603 603 603 0
191 20250318 171200 35378197 603 603 603 603 0
192 20250318 171100 35378197 603 603 603 603 0
193 20250318 171000 35378197 603 603 603 603 0
194 20250318 170900 35378197 603 603 603 603 0
195 20250318 170800 35378197 603 603 603 603 0
196 20250318 170700 35378197 603 603 603 603 0
197 20250318 170600 35378197 603 603 603 603 0
198 20250318 170500 35378197 603 603 603 603 0
199 20250318 170400 35378197 603 603 603 603 0
200 20250318 170300 35378197 603 603 603 603 0
201 20250318 170200 35378197 603 603 603 603 0
202 20250318 170100 35378197 603 603 603 603 0
203 20250318 170000 35378197 603 603 603 603 0
204 20250318 165900 35378197 603 603 603 603 0
205 20250318 165800 35378197 603 603 603 603 0
206 20250318 165700 35378197 603 603 603 603 0
207 20250318 165600 35378197 603 603 603 603 0
208 20250318 165500 35378197 603 603 603 603 0
209 20250318 165400 35378197 603 603 603 603 0
210 20250318 165300 35378197 603 603 603 603 0
211 20250318 165200 35378197 603 603 603 603 0
212 20250318 165100 35378197 603 603 603 603 1508
213 20250318 165000 35378197 603 603 603 603 0
214 20250318 164900 35378197 603 603 603 603 0
215 20250318 164800 35378197 603 603 603 603 0
216 20250318 164700 35378197 603 603 603 603 0
217 20250318 164600 35378197 603 603 603 603 0
218 20250318 164500 35378197 603 603 603 603 0
219 20250318 164400 35378197 603 603 603 603 0
220 20250318 164300 35378197 603 603 603 603 0
221 20250318 164200 35378197 603 603 603 603 0
222 20250318 164100 35378197 603 603 603 603 0
223 20250318 164000 35378197 603 603 603 603 0
224 20250318 163900 35378197 603 603 603 603 0
225 20250318 163800 35378197 603 603 603 603 0
226 20250318 163700 35378197 603 603 603 603 0
227 20250318 163600 35378197 603 603 603 603 0
228 20250318 163500 35378197 603 603 603 603 0
229 20250318 163400 35378197 603 603 603 603 0
230 20250318 163300 35378197 603 603 603 603 0
231 20250318 163200 35378197 603 603 603 603 0
232 20250318 163100 35378197 603 603 603 603 0
233 20250318 163000 35378197 603 603 603 603 0
234 20250318 162900 35378197 603 603 603 603 0
235 20250318 162800 35378197 603 603 603 603 0
236 20250318 162700 35378197 603 603 603 603 0
237 20250318 162600 35378197 603 603 603 603 0
238 20250318 162500 35378197 603 603 603 603 0
239 20250318 162400 35378197 603 603 603 603 0
240 20250318 162300 35378197 603 603 603 603 0
241 20250318 162200 35378197 603 603 603 603 0
242 20250318 162100 35378197 603 603 603 603 1508
243 20250318 162000 35378197 603 603 603 603 0
244 20250318 161900 35378197 603 603 603 603 0
245 20250318 161800 35378197 603 603 603 603 0
246 20250318 161700 35378197 603 603 603 603 0
247 20250318 161600 35378197 603 603 603 603 0
248 20250318 161500 35378197 603 603 603 603 0
249 20250318 161400 35378197 603 603 603 603 0
250 20250318 161300 35378197 603 603 603 603 0
251 20250318 161200 35378197 603 603 603 603 0
252 20250318 161100 35378197 603 603 603 603 0
253 20250318 161000 35378197 603 603 603 603 0
254 20250318 160900 35378197 603 603 603 603 0
255 20250318 160800 35378197 603 603 603 603 0
256 20250318 160700 35378197 603 603 603 603 0
257 20250318 160600 35378197 603 603 603 603 0
258 20250318 160500 35378197 603 603 603 603 0
259 20250318 160400 35378197 603 603 603 603 0
260 20250318 160300 35378197 603 603 603 603 0
261 20250318 160200 35378197 603 603 603 603 0
262 20250318 160100 35378197 603 603 603 603 0
263 20250318 160000 35378197 603 603 603 603 0
264 20250318 155900 35378197 603 603 603 603 0
265 20250318 155800 35378197 603 603 603 603 0
266 20250318 155700 35378197 603 603 603 603 0
267 20250318 155600 35378197 603 603 603 603 0
268 20250318 155500 35378197 603 603 603 603 0
269 20250318 155400 35378197 603 603 603 603 0
270 20250318 155300 35378197 603 603 603 603 0
271 20250318 155200 35378197 603 603 603 603 0
272 20250318 155100 35378197 603 603 603 603 1508
273 20250318 155000 35378197 603 603 603 603 0
274 20250318 154900 35378197 603 603 603 603 0
275 20250318 154800 35378197 603 603 603 603 0
276 20250318 154700 35378197 603 603 603 603 0
277 20250318 154600 35378197 603 603 603 603 0
278 20250318 154500 35378197 603 603 603 603 0
279 20250318 154400 35378197 603 603 603 603 0
280 20250318 154300 35378197 603 603 603 603 0
281 20250318 154200 35378197 603 603 603 603 0
282 20250318 154100 35378197 603 603 603 603 0
283 20250318 154000 35378197 603 603 603 603 0
284 20250318 153900 35378197 603 603 603 603 0
285 20250318 153800 35378197 603 603 603 603 0
286 20250318 153700 35378197 603 603 603 603 0
287 20250318 153600 35378197 603 603 603 603 0
288 20250318 153500 35378197 603 603 603 603 0
289 20250318 153400 35378197 603 603 603 603 0
290 20250318 153300 35378197 603 603 603 603 0
291 20250318 153200 35378197 603 603 603 603 0
292 20250318 153100 35378197 603 603 603 603 0
293 20250318 153000 35378197 603 603 603 603 1508
294 20250318 152900 34468873 603 603 603 603 0
295 20250318 152800 34468873 603 603 603 603 0
296 20250318 152700 34468873 603 603 603 603 0
297 20250318 152600 34468873 603 603 603 603 0
298 20250318 152500 34468873 603 603 603 603 0
299 20250318 152400 34468873 603 603 603 603 0
300 20250318 152300 34468873 603 603 603 603 0
301 20250318 152200 34468873 603 603 603 603 0
302 20250318 152100 34468873 603 603 603 603 0
303 20250318 152000 34468873 603 603 603 603 0
304 20250318 151900 34468873 603 603 603 603 0
305 20250318 151800 34468873 603 603 603 603 0
306 20250318 151700 34468873 603 603 603 603 0
307 20250318 151600 34468873 603 603 603 603 0
308 20250318 151500 34468873 603 603 603 603 0
309 20250318 151400 34468873 603 603 603 603 0
310 20250318 151300 34468873 603 603 603 603 0
311 20250318 151200 34468873 603 603 603 603 0
312 20250318 151100 34468873 603 603 603 603 0
313 20250318 151000 34468873 603 603 603 603 0
314 20250318 150900 34468873 603 603 603 603 0
315 20250318 150800 34468873 603 603 603 603 0
316 20250318 150700 34468873 603 603 603 603 0
317 20250318 150600 34468873 603 603 603 603 0
318 20250318 150500 34468873 603 603 603 603 0
319 20250318 150400 34468873 603 603 603 603 0
320 20250318 150300 34468873 603 603 603 603 0
321 20250318 150200 34468873 603 603 603 603 5
322 20250318 150100 34465858 603 601 603 601 328
323 20250318 150000 34268321 601 601 601 601 100
324 20250318 145900 34208221 601 601 601 601 3
325 20250318 145800 34206418 600 598 600 598 3000
326 20250318 145700 32407850 600 593 600 593 3020
327 20250318 145600 30606996 593 593 593 592 48
328 20250318 145500 30578560 593 593 593 593 0
329 20250318 145400 30578560 593 593 593 593 0
330 20250318 145300 30578560 593 593 593 593 0
331 20250318 145200 30578560 593 593 593 593 0
332 20250318 145100 30578560 593 593 593 593 1
333 20250318 145000 30577967 588 588 588 588 0
334 20250318 144900 30577967 588 588 588 588 0
335 20250318 144800 30577967 588 588 588 588 0
336 20250318 144700 30577967 588 591 591 588 5000
337 20250318 144600 27630104 594 594 594 594 0
338 20250318 144500 27630104 594 594 594 594 0
339 20250318 144400 27630104 594 594 594 594 0
340 20250318 144300 27630104 594 594 594 594 0
341 20250318 144200 27630104 594 594 594 594 0
342 20250318 144100 27630104 594 594 594 594 0
343 20250318 144000 27630104 594 594 594 594 0
344 20250318 143900 27630104 594 594 594 594 0
345 20250318 143800 27630104 594 594 594 594 1
346 20250318 143700 27629510 588 591 591 588 5000
347 20250318 143600 24682199 592 592 592 592 0
348 20250318 143500 24682199 592 592 592 592 0
349 20250318 143400 24682199 592 592 592 592 500
350 20250318 143300 24386199 592 592 592 592 0
351 20250318 143200 24386199 592 593 593 592 422
352 20250318 143100 24136365 597 597 597 597 0
353 20250318 143000 24136365 597 597 597 597 0
354 20250318 142900 24136365 597 597 597 597 0
355 20250318 142800 24136365 597 597 597 597 0
356 20250318 142700 24136365 597 597 597 597 0
357 20250318 142600 24136365 597 597 597 597 0
358 20250318 142500 24136365 597 597 597 597 0
359 20250318 142400 24136365 597 597 597 597 0
360 20250318 142300 24136365 597 597 597 597 0
361 20250318 142200 24136365 597 597 597 597 0
362 20250318 142100 24136365 597 597 597 597 0
363 20250318 142000 24136365 597 597 597 597 0
364 20250318 141900 24136365 597 597 597 597 0
365 20250318 141800 24136365 597 597 597 597 0
366 20250318 141700 24136365 597 597 597 597 0
367 20250318 141600 24136365 597 597 597 597 12
368 20250318 141500 24129201 597 597 597 597 1
369 20250318 141400 24128604 591 595 595 591 6172
370 20250318 141300 20468606 596 596 596 596 130
371 20250318 141200 20391126 596 597 597 596 11000
372 20250318 141100 13828406 599 599 599 599 0
373 20250318 141000 13828406 599 599 599 599 0
374 20250318 140900 13828406 599 599 599 599 1
375 20250318 140800 13827807 600 600 600 600 0
376 20250318 140700 13827807 600 600 600 600 0
377 20250318 140600 13827807 600 600 600 600 506
378 20250318 140500 13524207 600 597 600 597 104
379 20250318 140400 13461963 597 597 597 597 0
380 20250318 140300 13461963 597 597 597 597 0
381 20250318 140200 13461963 597 597 597 597 0
382 20250318 140100 13461963 597 597 597 597 0
383 20250318 140000 13461963 597 597 597 597 100
384 20250318 135900 13402263 596 596 596 596 0
385 20250318 135800 13402263 596 596 596 596 0
386 20250318 135700 13402263 596 596 596 596 0
387 20250318 135600 13402263 596 596 596 596 0
388 20250318 135500 13402263 596 596 596 596 0
389 20250318 135400 13402263 596 596 596 596 0
390 20250318 135300 13402263 596 596 596 596 0
391 20250318 135200 13402263 596 596 596 596 0
392 20250318 135100 13402263 596 596 596 596 0
393 20250318 135000 13402263 596 596 596 596 0
394 20250318 134900 13402263 596 596 596 596 400
395 20250318 134800 13163863 596 596 596 596 0
396 20250318 134700 13163863 596 596 596 596 0
397 20250318 134600 13163863 596 596 596 596 0
398 20250318 134500 13163863 596 596 596 596 0
399 20250318 134400 13163863 596 596 596 596 0
400 20250318 134300 13163863 596 596 596 596 31
401 20250318 134200 13145387 596 597 597 596 1340
402 20250318 134100 12346278 598 598 598 598 0
403 20250318 134000 12346278 598 598 598 598 0
404 20250318 133900 12346278 598 598 598 598 0
405 20250318 133800 12346278 598 598 598 598 0
406 20250318 133700 12346278 598 598 598 598 0
407 20250318 133600 12346278 598 598 598 598 0
408 20250318 133500 12346278 598 598 598 598 0
409 20250318 133400 12346278 598 598 598 598 0
410 20250318 133300 12346278 598 598 598 598 0
411 20250318 133200 12346278 598 598 598 598 0
412 20250318 133100 12346278 598 598 598 598 0
413 20250318 133000 12346278 598 598 598 598 0
414 20250318 132900 12346278 598 598 598 598 0
415 20250318 132800 12346278 598 598 598 598 2
416 20250318 132700 12345082 598 598 598 598 0
417 20250318 132600 12345082 598 598 598 598 200
418 20250318 132500 12225482 599 599 599 599 5
419 20250318 132400 12222487 600 600 600 600 0
420 20250318 132300 12222487 600 600 600 600 0
421 20250318 132200 12222487 600 600 600 600 0
422 20250318 132100 12222487 600 600 600 600 100
423 20250318 132000 12162487 600 600 600 600 0
424 20250318 131900 12162487 600 600 600 600 0
425 20250318 131800 12162487 600 600 600 600 0
426 20250318 131700 12162487 600 600 600 600 0
427 20250318 131600 12162487 600 600 600 600 0
428 20250318 131500 12162487 600 600 600 600 0
429 20250318 131400 12162487 600 600 600 600 0
430 20250318 131300 12162487 600 600 600 600 0
431 20250318 131200 12162487 600 600 600 600 0
432 20250318 131100 12162487 600 600 600 600 0
433 20250318 131000 12162487 600 600 600 600 0
434 20250318 130900 12162487 600 600 600 600 0
435 20250318 130800 12162487 600 600 600 600 0
436 20250318 130700 12162487 600 600 600 600 0
437 20250318 130600 12162487 600 600 600 600 0
438 20250318 130500 12162487 600 600 600 600 0
439 20250318 130400 12162487 600 600 600 600 0
440 20250318 130300 12162487 600 600 600 600 0
441 20250318 130200 12162487 600 600 600 600 0
442 20250318 130100 12162487 600 600 600 600 0
443 20250318 130000 12162487 600 600 600 600 0
444 20250318 125900 12162487 600 600 600 600 0
445 20250318 125800 12162487 600 600 600 600 10
446 20250318 125700 12156487 602 602 602 602 0
447 20250318 125600 12156487 602 602 602 602 0
448 20250318 125500 12156487 602 602 602 602 0
449 20250318 125400 12156487 602 602 602 602 0
450 20250318 125300 12156487 602 602 602 602 0
451 20250318 125200 12156487 602 602 602 602 0
452 20250318 125100 12156487 602 602 602 602 0
453 20250318 125000 12156487 602 602 602 602 0
454 20250318 124900 12156487 602 602 602 602 0
455 20250318 124800 12156487 602 602 602 602 0
456 20250318 124700 12156487 602 602 602 602 0
457 20250318 124600 12156487 602 602 602 602 0
458 20250318 124500 12156487 602 602 602 602 2
459 20250318 124400 12155283 603 603 603 603 0
460 20250318 124300 12155283 603 603 603 603 0
461 20250318 124200 12155283 603 603 603 603 0
462 20250318 124100 12155283 603 603 603 603 0
463 20250318 124000 12155283 603 603 603 603 0
464 20250318 123900 12155283 603 603 603 603 0
465 20250318 123800 12155283 603 603 603 603 0
466 20250318 123700 12155283 603 603 603 603 0
467 20250318 123600 12155283 603 603 603 603 0
468 20250318 123500 12155283 603 603 603 603 0
469 20250318 123400 12155283 603 603 603 603 0
470 20250318 123300 12155283 603 603 603 603 0
471 20250318 123200 12155283 603 603 603 603 0
472 20250318 123100 12155283 603 603 603 603 0
473 20250318 123000 12155283 603 603 603 603 0
474 20250318 122900 12155283 603 603 603 603 0
475 20250318 122800 12155283 603 603 603 603 0
476 20250318 122700 12155283 603 603 603 603 0
477 20250318 122600 12155283 603 603 603 603 0
478 20250318 122500 12155283 603 603 603 603 0
479 20250318 122400 12155283 603 603 603 603 0
480 20250318 122300 12155283 603 602 603 602 1371
481 20250318 122200 11329084 602 602 602 602 0
482 20250318 122100 11329084 602 602 602 602 0
483 20250318 122000 11329084 602 602 602 602 0
484 20250318 121900 11329084 602 602 602 602 0
485 20250318 121800 11329084 602 602 602 602 0
486 20250318 121700 11329084 602 602 602 602 0
487 20250318 121600 11329084 602 602 602 602 0
488 20250318 121500 11329084 602 602 602 602 7
489 20250318 121400 11324870 603 603 603 603 0
490 20250318 121300 11324870 603 603 603 603 0
491 20250318 121200 11324870 603 603 603 603 0
492 20250318 121100 11324870 603 603 603 603 0
493 20250318 121000 11324870 603 603 603 603 0
494 20250318 120900 11324870 603 603 603 603 0
495 20250318 120800 11324870 603 603 603 603 0
496 20250318 120700 11324870 603 603 603 603 0
497 20250318 120600 11324870 603 603 603 603 0
498 20250318 120500 11324870 603 600 603 599 655
499 20250318 120400 10932406 600 599 600 599 150
500 20250318 120300 10842495 599 599 599 599 78
501 20250318 120200 10795773 599 599 599 599 0
502 20250318 120100 10795773 599 599 599 599 0
503 20250318 120000 10795773 599 599 599 599 3583
504 20250318 115900 8649556 599 599 599 599 0
505 20250318 115800 8649556 599 599 599 599 0
506 20250318 115700 8649556 599 599 599 599 0
507 20250318 115600 8649556 599 599 599 599 0
508 20250318 115500 8649556 599 599 599 599 0
509 20250318 115400 8649556 599 599 599 599 0
510 20250318 115300 8649556 599 599 599 599 0
511 20250318 115200 8649556 599 599 599 599 0
512 20250318 115100 8649556 599 598 599 598 200
513 20250318 115000 8529884 598 598 598 598 0
514 20250318 114900 8529884 598 598 598 598 0
515 20250318 114800 8529884 598 598 598 598 0
516 20250318 114700 8529884 598 598 598 598 0
517 20250318 114600 8529884 598 598 598 598 182
518 20250318 114500 8421048 598 598 598 598 0
519 20250318 114400 8421048 598 598 598 598 0
520 20250318 114300 8421048 598 598 598 598 2
521 20250318 114200 8419852 597 597 597 597 0
522 20250318 114100 8419852 597 597 597 597 0
523 20250318 114000 8419852 597 597 597 597 31
524 20250318 113900 8401345 598 598 598 598 0
525 20250318 113800 8401345 598 598 598 598 0
526 20250318 113700 8401345 598 598 598 598 0
527 20250318 113600 8401345 598 598 598 598 0
528 20250318 113500 8401345 598 598 598 598 0
529 20250318 113400 8401345 598 598 598 598 52
530 20250318 113300 8370249 598 598 598 598 0
531 20250318 113200 8370249 598 598 598 598 0
532 20250318 113100 8370249 598 598 598 598 0
533 20250318 113000 8370249 598 598 598 598 18
534 20250318 112900 8359485 597 597 597 597 268
535 20250318 112800 8199489 597 597 597 597 0
536 20250318 112700 8199489 597 597 597 597 0
537 20250318 112600 8199489 597 597 597 597 0
538 20250318 112500 8199489 597 597 597 597 0
539 20250318 112400 8199489 597 597 597 597 0
540 20250318 112300 8199489 597 597 597 597 1
541 20250318 112200 8198892 597 597 597 597 0
542 20250318 112100 8198892 597 597 597 597 23
543 20250318 112000 8185161 598 598 598 598 0
544 20250318 111900 8185161 598 598 598 598 1
545 20250318 111800 8184563 596 596 596 596 0
546 20250318 111700 8184563 596 597 597 596 249
547 20250318 111600 8036158 596 596 596 596 0
548 20250318 111500 8036158 596 596 596 596 0
549 20250318 111400 8036158 596 596 596 596 0
550 20250318 111300 8036158 596 596 596 596 0
551 20250318 111200 8036158 596 596 596 596 0
552 20250318 111100 8036158 596 596 596 596 0
553 20250318 111000 8036158 596 596 596 596 0
554 20250318 110900 8036158 596 596 596 596 0
555 20250318 110800 8036158 596 596 596 596 0
556 20250318 110700 8036158 596 596 596 596 0
557 20250318 110600 8036158 596 596 596 596 0
558 20250318 110500 8036158 596 596 596 596 0
559 20250318 110400 8036158 596 596 596 596 0
560 20250318 110300 8036158 596 596 596 596 970
561 20250318 110200 7458038 594 594 594 594 0
562 20250318 110100 7458038 594 596 596 594 31
563 20250318 110000 7439614 596 596 596 596 0
564 20250318 105900 7439614 596 596 596 596 0
565 20250318 105800 7439614 596 596 596 596 0
566 20250318 105700 7439614 596 596 596 596 0
567 20250318 105600 7439614 596 596 596 596 0
568 20250318 105500 7439614 596 595 596 595 11
569 20250318 105400 7433068 596 596 596 595 542
570 20250318 105300 7110057 596 596 596 596 0
571 20250318 105200 7110057 596 596 596 596 0
572 20250318 105100 7110057 596 596 596 596 0
573 20250318 105000 7110057 596 596 596 596 0
574 20250318 104900 7110057 596 596 596 596 3
575 20250318 104800 7108269 597 597 597 597 0
576 20250318 104700 7108269 597 597 597 597 0
577 20250318 104600 7108269 597 597 597 597 0
578 20250318 104500 7108269 597 597 597 597 0
579 20250318 104400 7108269 597 597 597 597 0
580 20250318 104300 7108269 597 597 597 597 0
581 20250318 104200 7108269 597 597 597 597 0
582 20250318 104100 7108269 597 597 597 597 0
583 20250318 104000 7108269 597 597 597 597 0
584 20250318 103900 7108269 597 597 597 597 0
585 20250318 103800 7108269 597 597 597 597 0
586 20250318 103700 7108269 597 597 597 597 0
587 20250318 103600 7108269 597 597 597 597 0
588 20250318 103500 7108269 597 597 597 597 0
589 20250318 103400 7108269 597 597 597 597 0
590 20250318 103300 7108269 597 597 597 597 0
591 20250318 103200 7108269 597 597 597 597 1
592 20250318 103100 7107672 597 597 597 597 0
593 20250318 103000 7107672 597 597 597 597 0
594 20250318 102900 7107672 597 597 597 597 0
595 20250318 102800 7107672 597 597 597 597 0
596 20250318 102700 7107672 597 597 597 597 0
597 20250318 102600 7107672 597 597 597 597 0
598 20250318 102500 7107672 597 597 597 597 0
599 20250318 102400 7107672 597 597 597 597 0
600 20250318 102300 7107672 597 597 597 597 0
601 20250318 102200 7107672 597 597 597 597 0
602 20250318 102100 7107672 597 597 597 597 0
603 20250318 102000 7107672 597 597 597 597 0
604 20250318 101900 7107672 597 597 597 597 0
605 20250318 101800 7107672 597 597 597 597 0
606 20250318 101700 7107672 597 597 597 597 0
607 20250318 101600 7107672 597 598 598 597 4
608 20250318 101500 7105282 597 597 598 597 270
609 20250318 101400 6943832 598 598 598 598 0
610 20250318 101300 6943832 598 598 598 598 0
611 20250318 101200 6943832 598 598 598 598 0
612 20250318 101100 6943832 598 598 598 598 0
613 20250318 101000 6943832 598 598 598 598 0
614 20250318 100900 6943832 598 598 598 598 5
615 20250318 100800 6940842 597 597 597 597 0
616 20250318 100700 6940842 597 597 597 597 0
617 20250318 100600 6940842 597 597 597 597 0
618 20250318 100500 6940842 597 597 597 597 0
619 20250318 100400 6940842 597 597 597 597 0
620 20250318 100300 6940842 597 597 597 597 0
621 20250318 100200 6940842 597 597 597 597 0
622 20250318 100100 6940842 597 597 597 597 0
623 20250318 100000 6940842 597 597 597 597 1
624 20250318 095900 6940245 597 597 597 597 0
625 20250318 095800 6940245 597 597 597 597 17
626 20250318 095700 6930096 599 599 599 599 0
627 20250318 095600 6930096 599 599 599 599 0
628 20250318 095500 6930096 599 599 599 599 170
629 20250318 095400 6828266 599 599 599 599 0
630 20250318 095300 6828266 599 599 599 599 0
631 20250318 095200 6828266 599 599 599 599 0
632 20250318 095100 6828266 599 599 599 599 0
633 20250318 095000 6828266 599 599 599 599 0
634 20250318 094900 6828266 599 599 599 599 0
635 20250318 094800 6828266 599 599 599 599 0
636 20250318 094700 6828266 599 599 599 599 0
637 20250318 094600 6828266 599 599 599 599 0
638 20250318 094500 6828266 599 599 599 599 1
639 20250318 094400 6827667 599 599 599 599 11
640 20250318 094300 6821078 598 598 598 598 0
641 20250318 094200 6821078 598 598 598 598 0
642 20250318 094100 6821078 598 598 598 598 0
643 20250318 094000 6821078 598 598 598 598 20
644 20250318 093900 6809118 599 598 599 598 1690
645 20250318 093800 5796851 598 597 599 596 1115
646 20250318 093700 5130603 599 599 599 599 24
647 20250318 093600 5116227 600 600 600 600 0
648 20250318 093500 5116227 600 601 601 600 2429
649 20250318 093400 3658808 602 602 602 602 0
650 20250318 093300 3658808 602 602 602 602 0
651 20250318 093200 3658808 602 602 602 602 0
652 20250318 093100 3658808 602 602 602 602 0
653 20250318 093000 3658808 602 602 602 602 0
654 20250318 092900 3658808 602 602 602 602 0
655 20250318 092800 3658808 602 602 602 602 0
656 20250318 092700 3658808 602 602 602 602 0
657 20250318 092600 3658808 602 602 602 602 1
658 20250318 092500 3658206 599 599 599 599 1
659 20250318 092400 3657607 599 599 599 599 29
660 20250318 092300 3640236 603 603 603 603 0
661 20250318 092200 3640236 603 603 603 603 0
662 20250318 092100 3640236 603 603 603 603 0
663 20250318 092000 3640236 603 603 603 603 0
664 20250318 091900 3640236 603 603 603 603 0
665 20250318 091800 3640236 603 603 603 603 0
666 20250318 091700 3640236 603 603 603 603 0
667 20250318 091600 3640236 603 603 603 603 0
668 20250318 091500 3640236 603 602 603 602 200
669 20250318 091400 3519637 603 603 603 603 0
670 20250318 091300 3519637 603 603 603 603 0
671 20250318 091200 3519637 603 603 603 603 0
672 20250318 091100 3519637 603 603 603 603 0
673 20250318 091000 3519637 603 603 603 603 0
674 20250318 090900 3519637 603 603 603 603 0
675 20250318 090800 3519637 603 603 603 603 25
676 20250318 090700 3504562 599 600 600 599 2495
677 20250318 090600 2010039 603 603 603 603 0
678 20250318 090500 2010039 603 601 603 601 250
679 20250318 090400 1859312 600 600 600 600 0
680 20250318 090300 1859312 600 600 600 600 0
681 20250318 090200 1859312 600 599 600 599 519
682 20250318 090100 1548412 600 600 600 600 1
683 20250318 090000 1547812 596 596 596 596 2597