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

688
131090/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,688 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,202600,51008317,840,840,840,840,1129
20250318,202500,51008317,840,840,840,840,0
20250318,202400,51008317,840,840,840,840,0
20250318,202300,51008317,840,840,840,840,0
20250318,202200,51008317,840,840,840,840,0
20250318,202100,51008317,840,840,840,840,0
20250318,202000,51008317,840,840,840,840,0
20250318,201900,51008317,840,840,840,840,0
20250318,201800,51008317,840,840,840,840,0
20250318,201700,51008317,840,840,840,840,0
20250318,201600,51008317,840,840,840,840,0
20250318,201500,51008317,840,840,840,840,0
20250318,201400,51008317,840,840,840,840,0
20250318,201300,51008317,840,840,840,840,0
20250318,201200,51008317,840,840,840,840,0
20250318,201100,51008317,840,840,840,840,0
20250318,201000,51008317,840,840,840,840,0
20250318,200900,51008317,840,840,840,840,0
20250318,200800,51008317,840,840,840,840,0
20250318,200700,51008317,840,840,840,840,0
20250318,200600,51008317,840,840,840,840,0
20250318,200500,51008317,840,840,840,840,0
20250318,200400,51008317,840,840,840,840,0
20250318,200300,51008317,840,840,840,840,0
20250318,200200,51008317,840,840,840,840,0
20250318,200100,51008317,840,840,840,840,0
20250318,200000,51008317,840,840,840,840,0
20250318,195900,51008317,840,840,840,840,0
20250318,195800,51008317,840,840,840,840,0
20250318,195700,51008317,840,840,840,840,0
20250318,195600,51008317,840,840,840,840,1129
20250318,195500,51008317,840,840,840,840,0
20250318,195400,51008317,840,840,840,840,0
20250318,195300,51008317,840,840,840,840,0
20250318,195200,51008317,840,840,840,840,0
20250318,195100,51008317,840,840,840,840,0
20250318,195000,51008317,840,840,840,840,0
20250318,194900,51008317,840,840,840,840,0
20250318,194800,51008317,840,840,840,840,0
20250318,194700,51008317,840,840,840,840,0
20250318,194600,51008317,840,840,840,840,0
20250318,194500,51008317,840,840,840,840,0
20250318,194400,51008317,840,840,840,840,0
20250318,194300,51008317,840,840,840,840,0
20250318,194200,51008317,840,840,840,840,0
20250318,194100,51008317,840,840,840,840,0
20250318,194000,51008317,840,840,840,840,0
20250318,193900,51008317,840,840,840,840,0
20250318,193800,51008317,840,840,840,840,0
20250318,193700,51008317,840,840,840,840,0
20250318,193600,51008317,840,840,840,840,0
20250318,193500,51008317,840,840,840,840,0
20250318,193400,51008317,840,840,840,840,0
20250318,193300,51008317,840,840,840,840,0
20250318,193200,51008317,840,840,840,840,0
20250318,193100,51008317,840,840,840,840,0
20250318,193000,51008317,840,840,840,840,0
20250318,192900,51008317,840,840,840,840,0
20250318,192800,51008317,840,840,840,840,0
20250318,192700,51008317,840,840,840,840,0
20250318,192600,51008317,840,840,840,840,1129
20250318,192500,51008317,840,840,840,840,0
20250318,192400,51008317,840,840,840,840,0
20250318,192300,51008317,840,840,840,840,0
20250318,192200,51008317,840,840,840,840,0
20250318,192100,51008317,840,840,840,840,0
20250318,192000,51008317,840,840,840,840,0
20250318,191900,51008317,840,840,840,840,0
20250318,191800,51008317,840,840,840,840,0
20250318,191700,51008317,840,840,840,840,0
20250318,191600,51008317,840,840,840,840,0
20250318,191500,51008317,840,840,840,840,0
20250318,191400,51008317,840,840,840,840,0
20250318,191300,51008317,840,840,840,840,0
20250318,191200,51008317,840,840,840,840,0
20250318,191100,51008317,840,840,840,840,0
20250318,191000,51008317,840,840,840,840,0
20250318,190900,51008317,840,840,840,840,0
20250318,190800,51008317,840,840,840,840,0
20250318,190700,51008317,840,840,840,840,0
20250318,190600,51008317,840,840,840,840,0
20250318,190500,51008317,840,840,840,840,0
20250318,190400,51008317,840,840,840,840,0
20250318,190300,51008317,840,840,840,840,0
20250318,190200,51008317,840,840,840,840,0
20250318,190100,51008317,840,840,840,840,0
20250318,190000,51008317,840,840,840,840,0
20250318,185900,51008317,840,840,840,840,0
20250318,185800,51008317,840,840,840,840,0
20250318,185700,51008317,840,840,840,840,0
20250318,185600,51008317,840,840,840,840,1129
20250318,185500,51008317,840,840,840,840,0
20250318,185400,51008317,840,840,840,840,0
20250318,185300,51008317,840,840,840,840,0
20250318,185200,51008317,840,840,840,840,0
20250318,185100,51008317,840,840,840,840,0
20250318,185000,51008317,840,840,840,840,0
20250318,184900,51008317,840,840,840,840,0
20250318,184800,51008317,840,840,840,840,0
20250318,184700,51008317,840,840,840,840,0
20250318,184600,51008317,840,840,840,840,0
20250318,184500,51008317,840,840,840,840,0
20250318,184400,51008317,840,840,840,840,0
20250318,184300,51008317,840,840,840,840,0
20250318,184200,51008317,840,840,840,840,0
20250318,184100,51008317,840,840,840,840,0
20250318,184000,51008317,840,840,840,840,0
20250318,183900,51008317,840,840,840,840,0
20250318,183800,51008317,840,840,840,840,0
20250318,183700,51008317,840,840,840,840,0
20250318,183600,51008317,840,840,840,840,0
20250318,183500,51008317,840,840,840,840,0
20250318,183400,51008317,840,840,840,840,0
20250318,183300,51008317,840,840,840,840,0
20250318,183200,51008317,840,840,840,840,0
20250318,183100,51008317,840,840,840,840,0
20250318,183000,51008317,840,840,840,840,0
20250318,182900,51008317,840,840,840,840,0
20250318,182800,51008317,840,840,840,840,0
20250318,182700,51008317,840,840,840,840,0
20250318,182600,51008317,840,840,840,840,1129
20250318,182500,51008317,840,840,840,840,0
20250318,182400,51008317,840,840,840,840,0
20250318,182300,51008317,840,840,840,840,0
20250318,182200,51008317,840,840,840,840,0
20250318,182100,51008317,840,840,840,840,0
20250318,182000,51008317,840,840,840,840,0
20250318,181900,51008317,840,840,840,840,0
20250318,181800,51008317,840,840,840,840,0
20250318,181700,51008317,840,840,840,840,0
20250318,181600,51008317,840,840,840,840,0
20250318,181500,51008317,840,840,840,840,0
20250318,181400,51008317,840,840,840,840,0
20250318,181300,51008317,840,840,840,840,0
20250318,181200,51008317,840,840,840,840,0
20250318,181100,51008317,840,840,840,840,0
20250318,181000,51008317,840,840,840,840,0
20250318,180900,51008317,840,840,840,840,0
20250318,180800,51008317,840,840,840,840,0
20250318,180700,51008317,840,840,840,840,0
20250318,180600,51008317,840,840,840,840,0
20250318,180500,51008317,840,840,840,840,0
20250318,180400,51008317,840,840,840,840,0
20250318,180300,51008317,840,840,840,840,0
20250318,180200,51008317,840,840,840,840,0
20250318,180100,51008317,840,840,840,840,0
20250318,180000,51008317,840,840,840,840,0
20250318,175900,51008317,840,840,840,840,0
20250318,175800,51008317,840,840,840,840,0
20250318,175700,51008317,840,840,840,840,0
20250318,175600,51008317,840,840,840,840,1129
20250318,175500,51008317,840,840,840,840,0
20250318,175400,51008317,840,840,840,840,0
20250318,175300,51008317,840,840,840,840,0
20250318,175200,51008317,840,840,840,840,0
20250318,175100,51008317,840,840,840,840,0
20250318,175000,51008317,840,840,840,840,0
20250318,174900,51008317,840,840,840,840,0
20250318,174800,51008317,840,840,840,840,0
20250318,174700,51008317,840,840,840,840,0
20250318,174600,51008317,840,840,840,840,0
20250318,174500,51008317,840,840,840,840,0
20250318,174400,51008317,840,840,840,840,0
20250318,174300,51008317,840,840,840,840,0
20250318,174200,51008317,840,840,840,840,0
20250318,174100,51008317,840,840,840,840,0
20250318,174000,51008317,840,840,840,840,0
20250318,173900,51008317,840,840,840,840,0
20250318,173800,51008317,840,840,840,840,0
20250318,173700,51008317,840,840,840,840,0
20250318,173600,51008317,840,840,840,840,0
20250318,173500,51008317,840,840,840,840,0
20250318,173400,51008317,840,840,840,840,0
20250318,173300,51008317,840,840,840,840,0
20250318,173200,51008317,840,840,840,840,0
20250318,173100,51008317,840,840,840,840,0
20250318,173000,51008317,840,840,840,840,0
20250318,172900,51008317,840,840,840,840,0
20250318,172800,51008317,840,840,840,840,0
20250318,172700,51008317,840,840,840,840,0
20250318,172600,51008317,840,840,840,840,1129
20250318,172500,51008317,840,840,840,840,0
20250318,172400,51008317,840,840,840,840,0
20250318,172300,51008317,840,840,840,840,0
20250318,172200,51008317,840,840,840,840,0
20250318,172100,51008317,840,840,840,840,0
20250318,172000,51008317,840,840,840,840,0
20250318,171900,51008317,840,840,840,840,0
20250318,171800,51008317,840,840,840,840,0
20250318,171700,51008317,840,840,840,840,0
20250318,171600,51008317,840,840,840,840,0
20250318,171500,51008317,840,840,840,840,0
20250318,171400,51008317,840,840,840,840,0
20250318,171300,51008317,840,840,840,840,0
20250318,171200,51008317,840,840,840,840,0
20250318,171100,51008317,840,840,840,840,0
20250318,171000,51008317,840,840,840,840,0
20250318,170900,51008317,840,840,840,840,0
20250318,170800,51008317,840,840,840,840,0
20250318,170700,51008317,840,840,840,840,0
20250318,170600,51008317,840,840,840,840,0
20250318,170500,51008317,840,840,840,840,0
20250318,170400,51008317,840,840,840,840,0
20250318,170300,51008317,840,840,840,840,0
20250318,170200,51008317,840,840,840,840,0
20250318,170100,51008317,840,840,840,840,0
20250318,170000,51008317,840,840,840,840,0
20250318,165900,51008317,840,840,840,840,0
20250318,165800,51008317,840,840,840,840,0
20250318,165700,51008317,840,840,840,840,0
20250318,165600,51008317,840,840,840,840,1129
20250318,165500,51008317,840,840,840,840,0
20250318,165400,51008317,840,840,840,840,0
20250318,165300,51008317,840,840,840,840,0
20250318,165200,51008317,840,840,840,840,0
20250318,165100,51008317,840,840,840,840,0
20250318,165000,51008317,840,840,840,840,0
20250318,164900,51008317,840,840,840,840,0
20250318,164800,51008317,840,840,840,840,0
20250318,164700,51008317,840,840,840,840,0
20250318,164600,51008317,840,840,840,840,0
20250318,164500,51008317,840,840,840,840,0
20250318,164400,51008317,840,840,840,840,0
20250318,164300,51008317,840,840,840,840,0
20250318,164200,51008317,840,840,840,840,0
20250318,164100,51008317,840,840,840,840,0
20250318,164000,51008317,840,840,840,840,0
20250318,163900,51008317,840,840,840,840,0
20250318,163800,51008317,840,840,840,840,0
20250318,163700,51008317,840,840,840,840,0
20250318,163600,51008317,840,840,840,840,0
20250318,163500,51008317,840,840,840,840,0
20250318,163400,51008317,840,840,840,840,0
20250318,163300,51008317,840,840,840,840,0
20250318,163200,51008317,840,840,840,840,0
20250318,163100,51008317,840,840,840,840,0
20250318,163000,51008317,840,840,840,840,0
20250318,162900,51008317,840,840,840,840,0
20250318,162800,51008317,840,840,840,840,0
20250318,162700,51008317,840,840,840,840,0
20250318,162600,51008317,840,840,840,840,1129
20250318,162500,51008317,840,840,840,840,0
20250318,162400,51008317,840,840,840,840,0
20250318,162300,51008317,840,840,840,840,0
20250318,162200,51008317,840,840,840,840,0
20250318,162100,51008317,840,840,840,840,0
20250318,162000,51008317,840,840,840,840,0
20250318,161900,51008317,840,840,840,840,0
20250318,161800,51008317,840,840,840,840,0
20250318,161700,51008317,840,840,840,840,0
20250318,161600,51008317,840,840,840,840,0
20250318,161500,51008317,840,840,840,840,0
20250318,161400,51008317,840,840,840,840,0
20250318,161300,51008317,840,840,840,840,0
20250318,161200,51008317,840,840,840,840,0
20250318,161100,51008317,840,840,840,840,0
20250318,161000,51008317,840,840,840,840,0
20250318,160900,51008317,840,840,840,840,0
20250318,160800,51008317,840,840,840,840,0
20250318,160700,51008317,840,840,840,840,0
20250318,160600,51008317,840,840,840,840,0
20250318,160500,51008317,840,840,840,840,0
20250318,160400,51008317,840,840,840,840,0
20250318,160300,51008317,840,840,840,840,0
20250318,160200,51008317,840,840,840,840,0
20250318,160100,51008317,840,840,840,840,0
20250318,160000,51008317,840,840,840,840,0
20250318,155900,51008317,840,840,840,840,0
20250318,155800,51008317,840,840,840,840,0
20250318,155700,51008317,840,840,840,840,0
20250318,155600,51008317,840,840,840,840,1129
20250318,155500,51008317,840,840,840,840,0
20250318,155400,51008317,840,840,840,840,0
20250318,155300,51008317,840,840,840,840,0
20250318,155200,51008317,840,840,840,840,0
20250318,155100,51008317,840,840,840,840,0
20250318,155000,51008317,840,840,840,840,0
20250318,154900,51008317,840,840,840,840,0
20250318,154800,51008317,840,840,840,840,0
20250318,154700,51008317,840,840,840,840,0
20250318,154600,51008317,840,840,840,840,0
20250318,154500,51008317,840,840,840,840,0
20250318,154400,51008317,840,840,840,840,0
20250318,154300,51008317,840,840,840,840,0
20250318,154200,51008317,840,840,840,840,0
20250318,154100,51008317,840,840,840,840,0
20250318,154000,51008317,840,840,840,840,0
20250318,153900,51008317,840,840,840,840,0
20250318,153800,51008317,840,840,840,840,0
20250318,153700,51008317,840,840,840,840,0
20250318,153600,51008317,840,840,840,840,0
20250318,153500,51008317,840,840,840,840,0
20250318,153400,51008317,840,840,840,840,0
20250318,153300,51008317,840,840,840,840,0
20250318,153200,51008317,840,840,840,840,0
20250318,153100,51008317,840,840,840,840,0
20250318,153000,51008317,840,840,840,840,1129
20250318,152900,50059957,840,840,840,840,0
20250318,152800,50059957,840,840,840,840,0
20250318,152700,50059957,840,840,840,840,0
20250318,152600,50059957,840,840,840,840,0
20250318,152500,50059957,840,840,840,840,0
20250318,152400,50059957,840,840,840,840,0
20250318,152300,50059957,840,840,840,840,0
20250318,152200,50059957,840,840,840,840,0
20250318,152100,50059957,840,840,840,840,0
20250318,152000,50059957,840,840,840,840,0
20250318,151900,50059957,840,840,840,840,0
20250318,151800,50059957,840,840,840,840,0
20250318,151700,50059957,840,840,840,840,0
20250318,151600,50059957,840,840,840,840,0
20250318,151500,50059957,840,840,840,840,0
20250318,151400,50059957,840,840,840,840,0
20250318,151300,50059957,840,840,840,840,0
20250318,151200,50059957,840,840,840,840,0
20250318,151100,50059957,840,840,840,840,0
20250318,151000,50059957,840,840,840,840,0
20250318,150900,50059957,840,840,840,840,0
20250318,150800,50059957,840,840,840,840,0
20250318,150700,50059957,840,840,840,840,57
20250318,150600,50012077,840,840,840,840,0
20250318,150500,50012077,840,840,840,840,0
20250318,150400,50012077,840,840,840,840,48
20250318,150300,49971757,840,840,840,840,2
20250318,150200,49970077,840,840,840,840,20
20250318,150100,49953277,840,840,840,840,40
20250318,150000,49919677,839,839,839,839,0
20250318,145900,49919677,839,839,839,839,0
20250318,145800,49919677,839,839,839,839,0
20250318,145700,49919677,839,839,839,839,0
20250318,145600,49919677,839,839,839,839,7
20250318,145500,49913804,838,838,838,838,0
20250318,145400,49913804,838,838,838,838,0
20250318,145300,49913804,838,838,838,838,400
20250318,145200,49578604,838,838,838,838,324
20250318,145100,49307092,838,837,838,837,113
20250318,145000,49212498,838,838,838,838,0
20250318,144900,49212498,838,838,838,838,13
20250318,144800,49201604,837,837,837,837,0
20250318,144700,49201604,837,837,837,837,0
20250318,144600,49201604,837,837,837,837,0
20250318,144500,49201604,837,837,837,837,821
20250318,144400,48514427,837,837,837,837,0
20250318,144300,48514427,837,837,837,837,0
20250318,144200,48514427,837,837,837,837,0
20250318,144100,48514427,837,837,837,837,266
20250318,144000,48291785,837,837,837,837,1
20250318,143900,48290948,833,833,833,833,0
20250318,143800,48290948,833,833,833,833,0
20250318,143700,48290948,833,833,833,833,0
20250318,143600,48290948,833,833,833,833,0
20250318,143500,48290948,833,833,833,833,0
20250318,143400,48290948,833,833,833,833,0
20250318,143300,48290948,833,833,833,833,0
20250318,143200,48290948,833,833,833,833,0
20250318,143100,48290948,833,833,833,833,0
20250318,143000,48290948,833,833,833,833,0
20250318,142900,48290948,833,833,833,833,0
20250318,142800,48290948,833,833,833,833,0
20250318,142700,48290948,833,833,833,833,1000
20250318,142600,47457948,833,833,833,833,0
20250318,142500,47457948,833,833,833,833,0
20250318,142400,47457948,833,833,833,833,0
20250318,142300,47457948,833,833,833,833,0
20250318,142200,47457948,833,833,833,833,0
20250318,142100,47457948,833,833,833,833,0
20250318,142000,47457948,833,833,833,833,0
20250318,141900,47457948,833,833,833,833,0
20250318,141800,47457948,833,833,833,833,0
20250318,141700,47457948,833,833,833,833,0
20250318,141600,47457948,833,833,833,833,0
20250318,141500,47457948,833,833,833,833,0
20250318,141400,47457948,833,833,833,833,0
20250318,141300,47457948,833,833,833,833,0
20250318,141200,47457948,833,833,833,833,0
20250318,141100,47457948,833,833,833,833,0
20250318,141000,47457948,833,833,833,833,0
20250318,140900,47457948,833,833,833,833,0
20250318,140800,47457948,833,833,833,833,0
20250318,140700,47457948,833,833,833,833,0
20250318,140600,47457948,833,833,833,833,0
20250318,140500,47457948,833,833,833,833,0
20250318,140400,47457948,833,833,833,833,0
20250318,140300,47457948,833,833,833,833,0
20250318,140200,47457948,833,833,833,833,50
20250318,140100,47416298,833,833,833,833,0
20250318,140000,47416298,833,833,833,833,0
20250318,135900,47416298,833,833,833,833,0
20250318,135800,47416298,833,833,833,833,0
20250318,135700,47416298,833,833,833,833,1
20250318,135600,47415465,839,839,839,839,0
20250318,135500,47415465,839,839,839,839,1
20250318,135400,47414626,840,840,840,840,0
20250318,135300,47414626,840,832,840,832,765
20250318,135200,46777522,832,832,832,832,50
20250318,135100,46735922,838,838,838,838,2
20250318,135000,46734246,832,832,832,832,0
20250318,134900,46734246,832,834,834,832,1000
20250318,134800,45902206,841,841,841,841,0
20250318,134700,45902206,841,841,841,841,0
20250318,134600,45902206,841,841,841,841,0
20250318,134500,45902206,841,841,841,841,0
20250318,134400,45902206,841,841,841,841,0
20250318,134300,45902206,841,841,841,841,0
20250318,134200,45902206,841,841,841,841,0
20250318,134100,45902206,841,841,841,841,0
20250318,134000,45902206,841,841,841,841,0
20250318,133900,45902206,841,841,841,841,0
20250318,133800,45902206,841,840,841,840,12
20250318,133700,45892124,836,836,836,836,0
20250318,133600,45892124,836,836,836,836,0
20250318,133500,45892124,836,836,836,836,0
20250318,133400,45892124,836,836,836,836,0
20250318,133300,45892124,836,836,836,836,0
20250318,133200,45892124,836,836,836,836,0
20250318,133100,45892124,836,836,836,836,0
20250318,133000,45892124,836,836,836,836,0
20250318,132900,45892124,836,836,836,836,106
20250318,132800,45803508,836,836,836,836,0
20250318,132700,45803508,836,836,836,836,0
20250318,132600,45803508,836,836,836,836,0
20250318,132500,45803508,836,836,836,836,0
20250318,132400,45803508,836,836,836,836,0
20250318,132300,45803508,836,836,836,836,0
20250318,132200,45803508,836,836,836,836,0
20250318,132100,45803508,836,836,836,836,332
20250318,132000,45525956,836,836,836,836,0
20250318,131900,45525956,836,836,836,836,0
20250318,131800,45525956,836,836,836,836,0
20250318,131700,45525956,836,836,836,836,0
20250318,131600,45525956,836,836,836,836,440
20250318,131500,45158116,836,838,838,836,112
20250318,131400,45064472,838,838,838,838,0
20250318,131300,45064472,838,838,838,838,0
20250318,131200,45064472,838,838,838,838,100
20250318,131100,44980672,841,841,841,841,0
20250318,131000,44980672,841,841,841,841,0
20250318,130900,44980672,841,841,841,841,30
20250318,130800,44955442,842,842,842,842,0
20250318,130700,44955442,842,842,842,842,0
20250318,130600,44955442,842,842,842,842,0
20250318,130500,44955442,842,842,842,842,0
20250318,130400,44955442,842,839,842,839,150
20250318,130300,44829302,842,842,842,842,0
20250318,130200,44829302,842,840,842,840,2256
20250318,130100,42934112,839,839,839,839,200
20250318,130000,42766312,838,838,838,838,0
20250318,125900,42766312,838,838,838,838,0
20250318,125800,42766312,838,838,838,838,0
20250318,125700,42766312,838,838,838,838,0
20250318,125600,42766312,838,838,838,838,0
20250318,125500,42766312,838,838,838,838,0
20250318,125400,42766312,838,838,838,838,0
20250318,125300,42766312,838,837,839,837,8537
20250318,125200,35612280,837,836,837,836,1212
20250318,125100,34598808,838,838,838,838,0
20250318,125000,34598808,838,838,838,838,0
20250318,124900,34598808,838,838,838,838,0
20250318,124800,34598808,838,838,838,838,30
20250318,124700,34573668,838,838,838,838,0
20250318,124600,34573668,838,838,838,838,0
20250318,124500,34573668,838,838,838,838,0
20250318,124400,34573668,838,838,838,838,0
20250318,124300,34573668,838,838,838,838,0
20250318,124200,34573668,838,835,838,835,82
20250318,124100,34505192,840,840,840,840,0
20250318,124000,34505192,840,840,840,840,0
20250318,123900,34505192,840,836,840,836,1380
20250318,123800,33346838,835,832,835,832,920
20250318,123700,32579393,828,828,828,828,0
20250318,123600,32579393,828,828,828,828,0
20250318,123500,32579393,828,828,828,828,0
20250318,123400,32579393,828,828,828,828,0
20250318,123300,32579393,828,828,828,828,0
20250318,123200,32579393,828,828,828,828,0
20250318,123100,32579393,828,828,828,828,0
20250318,123000,32579393,828,828,828,828,0
20250318,122900,32579393,828,828,828,828,0
20250318,122800,32579393,828,828,828,828,0
20250318,122700,32579393,828,828,828,828,0
20250318,122600,32579393,828,828,828,828,0
20250318,122500,32579393,828,828,828,828,0
20250318,122400,32579393,828,828,828,828,0
20250318,122300,32579393,828,828,828,828,0
20250318,122200,32579393,828,828,828,828,0
20250318,122100,32579393,828,828,828,828,0
20250318,122000,32579393,828,828,828,828,0
20250318,121900,32579393,828,828,828,828,0
20250318,121800,32579393,828,828,828,828,0
20250318,121700,32579393,828,828,828,828,0
20250318,121600,32579393,828,828,828,828,0
20250318,121500,32579393,828,828,828,828,0
20250318,121400,32579393,828,828,828,828,9
20250318,121300,32571941,828,828,828,828,12
20250318,121200,32562005,825,825,825,825,0
20250318,121100,32562005,825,831,831,825,2624
20250318,121000,30391260,831,831,831,831,1314
20250318,120900,29299326,831,831,831,831,0
20250318,120800,29299326,831,831,831,831,0
20250318,120700,29299326,831,831,831,831,5
20250318,120600,29295171,830,830,830,830,20
20250318,120500,29278571,830,831,831,830,40
20250318,120400,29245351,832,832,832,832,0
20250318,120300,29245351,832,832,832,832,0
20250318,120200,29245351,832,832,832,832,20
20250318,120100,29228711,833,833,833,833,0
20250318,120000,29228711,833,833,833,833,0
20250318,115900,29228711,833,833,833,833,0
20250318,115800,29228711,833,833,833,833,0
20250318,115700,29228711,833,833,833,833,0
20250318,115600,29228711,833,833,833,833,0
20250318,115500,29228711,833,833,833,833,0
20250318,115400,29228711,833,833,833,833,0
20250318,115300,29228711,833,833,833,833,0
20250318,115200,29228711,833,833,833,833,494
20250318,115100,28817209,833,833,833,833,0
20250318,115000,28817209,833,833,833,833,3
20250318,114900,28814710,833,833,833,833,0
20250318,114800,28814710,833,833,833,833,0
20250318,114700,28814710,833,833,833,833,0
20250318,114600,28814710,833,833,833,833,0
20250318,114500,28814710,833,833,833,833,10
20250318,114400,28806380,840,840,840,840,0
20250318,114300,28806380,840,840,840,840,0
20250318,114200,28806380,840,840,840,840,0
20250318,114100,28806380,840,840,840,840,0
20250318,114000,28806380,840,836,840,836,201
20250318,113900,28638208,835,836,836,835,1020
20250318,113800,27785988,828,828,828,828,0
20250318,113700,27785988,828,828,828,828,0
20250318,113600,27785988,828,828,828,828,0
20250318,113500,27785988,828,838,838,828,2369
20250318,113400,25805689,834,834,834,834,13
20250318,113300,25794847,832,827,853,827,6829
20250318,113200,20030580,826,823,826,823,1458
20250318,113100,18828996,822,822,822,822,0
20250318,113000,18828996,822,822,822,822,0
20250318,112900,18828996,822,822,822,822,0
20250318,112800,18828996,822,822,822,822,0
20250318,112700,18828996,822,822,822,822,0
20250318,112600,18828996,822,822,822,822,0
20250318,112500,18828996,822,822,822,822,0
20250318,112400,18828996,822,822,822,822,0
20250318,112300,18828996,822,822,822,822,12
20250318,112200,18819132,821,820,821,820,20
20250318,112100,18802722,820,820,820,820,0
20250318,112000,18802722,820,820,820,820,50
20250318,111900,18761722,820,820,820,820,0
20250318,111800,18761722,820,820,820,820,0
20250318,111700,18761722,820,820,820,820,0
20250318,111600,18761722,820,820,820,820,0
20250318,111500,18761722,820,820,820,820,50
20250318,111400,18720722,819,821,821,819,356
20250318,111300,18428782,822,822,822,822,0
20250318,111200,18428782,822,822,822,822,0
20250318,111100,18428782,822,822,822,822,284
20250318,111000,18195334,823,823,823,823,0
20250318,110900,18195334,823,823,823,823,0
20250318,110800,18195334,823,823,823,823,1543
20250318,110700,16925445,826,824,826,824,763
20250318,110600,16295843,823,823,823,823,132
20250318,110500,16187207,823,823,823,823,0
20250318,110400,16187207,823,823,823,823,0
20250318,110300,16187207,823,823,823,823,116
20250318,110200,16091739,823,823,823,823,0
20250318,110100,16091739,823,823,823,823,0
20250318,110000,16091739,823,823,823,823,0
20250318,105900,16091739,823,823,823,823,0
20250318,105800,16091739,823,823,823,823,0
20250318,105700,16091739,823,823,823,823,0
20250318,105600,16091739,823,823,823,823,0
20250318,105500,16091739,823,823,823,823,0
20250318,105400,16091739,823,823,823,823,0
20250318,105300,16091739,823,823,823,823,0
20250318,105200,16091739,823,823,823,823,0
20250318,105100,16091739,823,823,823,823,70
20250318,105000,16034129,822,822,822,822,0
20250318,104900,16034129,822,822,822,822,0
20250318,104800,16034129,822,823,823,822,6
20250318,104700,16029194,823,823,823,823,0
20250318,104600,16029194,823,823,823,823,0
20250318,104500,16029194,823,822,823,822,2793
20250318,104400,13733336,822,823,823,822,3
20250318,104300,13730869,822,823,823,822,2
20250318,104200,13729224,823,823,823,823,0
20250318,104100,13729224,823,823,823,823,0
20250318,104000,13729224,823,823,823,823,0
20250318,103900,13729224,823,823,823,823,0
20250318,103800,13729224,823,823,823,823,0
20250318,103700,13729224,823,823,823,823,0
20250318,103600,13729224,823,823,823,823,0
20250318,103500,13729224,823,823,823,823,0
20250318,103400,13729224,823,823,823,823,0
20250318,103300,13729224,823,823,823,823,2
20250318,103200,13727578,822,822,822,822,0
20250318,103100,13727578,822,822,822,822,0
20250318,103000,13727578,822,822,822,822,0
20250318,102900,13727578,822,822,822,822,0
20250318,102800,13727578,822,821,822,821,481
20250318,102700,13332580,821,821,821,821,0
20250318,102600,13332580,821,821,821,821,0
20250318,102500,13332580,821,821,821,821,5
20250318,102400,13328475,821,821,821,821,521
20250318,102300,12900734,822,822,822,822,0
20250318,102200,12900734,822,822,822,822,0
20250318,102100,12900734,822,822,822,822,90
20250318,102000,12826754,822,822,822,822,1
20250318,101900,12825932,822,822,822,822,40
20250318,101800,12793052,823,823,823,823,0
20250318,101700,12793052,823,823,823,823,0
20250318,101600,12793052,823,823,823,823,0
20250318,101500,12793052,823,823,823,823,0
20250318,101400,12793052,823,822,823,822,1306
20250318,101300,11719456,821,821,821,821,0
20250318,101200,11719456,821,821,821,821,610
20250318,101100,11218646,821,821,821,821,0
20250318,101000,11218646,821,820,821,820,3107
20250318,100900,8670568,820,820,820,820,0
20250318,100800,8670568,820,820,820,820,1
20250318,100700,8669748,820,820,820,820,0
20250318,100600,8669748,820,820,820,820,0
20250318,100500,8669748,820,820,820,820,0
20250318,100400,8669748,820,820,820,820,0
20250318,100300,8669748,820,820,820,820,0
20250318,100200,8669748,820,820,820,820,1
20250318,100100,8668928,820,820,820,820,11
20250318,100000,8659908,819,819,819,819,133
20250318,095900,8550981,819,819,819,819,1
20250318,095800,8550162,819,819,819,819,0
20250318,095700,8550162,819,819,819,819,0
20250318,095600,8550162,819,819,819,819,0
20250318,095500,8550162,819,819,819,819,0
20250318,095400,8550162,819,819,819,819,130
20250318,095300,8443692,819,819,819,819,113
20250318,095200,8351145,819,819,819,819,52
20250318,095100,8308557,820,820,820,820,0
20250318,095000,8308557,820,820,820,820,0
20250318,094900,8308557,820,820,820,820,0
20250318,094800,8308557,820,820,820,820,0
20250318,094700,8308557,820,820,820,820,277
20250318,094600,8081417,820,820,820,820,23
20250318,094500,8062557,820,820,820,820,176
20250318,094400,7918237,820,821,821,820,16
20250318,094300,7905116,821,821,821,821,182
20250318,094200,7755694,820,820,820,820,0
20250318,094100,7755694,820,821,821,820,27
20250318,094000,7733530,820,820,820,820,0
20250318,093900,7733530,820,820,820,820,0
20250318,093800,7733530,820,821,821,820,38
20250318,093700,7702336,820,821,821,820,42
20250318,093600,7667857,820,820,820,820,246
20250318,093500,7466137,820,820,820,820,4
20250318,093400,7462857,821,821,821,821,0
20250318,093300,7462857,821,821,821,821,0
20250318,093200,7462857,821,821,821,821,20
20250318,093100,7446437,821,821,821,821,14
20250318,093000,7434943,821,821,821,821,0
20250318,092900,7434943,821,821,821,821,0
20250318,092800,7434943,821,821,821,821,0
20250318,092700,7434943,821,821,821,821,0
20250318,092600,7434943,821,821,821,821,14
20250318,092500,7423449,820,820,820,820,108
20250318,092400,7334889,819,820,820,819,9
20250318,092300,7327510,820,820,820,820,14
20250318,092200,7316030,818,818,818,818,0
20250318,092100,7316030,818,820,820,818,564
20250318,092000,6854494,821,821,821,821,0
20250318,091900,6854494,821,821,821,821,0
20250318,091800,6854494,821,821,821,821,3
20250318,091700,6852031,818,818,818,818,0
20250318,091600,6852031,818,818,818,818,0
20250318,091500,6852031,818,818,818,818,1000
20250318,091400,6034031,821,822,822,819,4224
20250318,091300,2569212,823,823,823,823,21
20250318,091200,2551929,826,826,826,826,0
20250318,091100,2551929,826,831,831,826,1271
20250318,091000,1501783,819,819,819,819,0
20250318,090900,1501783,819,819,819,819,0
20250318,090800,1501783,819,820,820,819,287
20250318,090700,1266587,833,833,833,833,0
20250318,090600,1266587,833,833,833,833,0
20250318,090500,1266587,833,833,833,833,54
20250318,090400,1221605,835,835,835,835,0
20250318,090300,1221605,835,835,835,835,0
20250318,090200,1221605,835,835,835,835,0
20250318,090100,1221605,835,835,835,835,0
20250318,090000,1221605,835,835,835,835,1463
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 202600 51008317 840 840 840 840 1129
3 20250318 202500 51008317 840 840 840 840 0
4 20250318 202400 51008317 840 840 840 840 0
5 20250318 202300 51008317 840 840 840 840 0
6 20250318 202200 51008317 840 840 840 840 0
7 20250318 202100 51008317 840 840 840 840 0
8 20250318 202000 51008317 840 840 840 840 0
9 20250318 201900 51008317 840 840 840 840 0
10 20250318 201800 51008317 840 840 840 840 0
11 20250318 201700 51008317 840 840 840 840 0
12 20250318 201600 51008317 840 840 840 840 0
13 20250318 201500 51008317 840 840 840 840 0
14 20250318 201400 51008317 840 840 840 840 0
15 20250318 201300 51008317 840 840 840 840 0
16 20250318 201200 51008317 840 840 840 840 0
17 20250318 201100 51008317 840 840 840 840 0
18 20250318 201000 51008317 840 840 840 840 0
19 20250318 200900 51008317 840 840 840 840 0
20 20250318 200800 51008317 840 840 840 840 0
21 20250318 200700 51008317 840 840 840 840 0
22 20250318 200600 51008317 840 840 840 840 0
23 20250318 200500 51008317 840 840 840 840 0
24 20250318 200400 51008317 840 840 840 840 0
25 20250318 200300 51008317 840 840 840 840 0
26 20250318 200200 51008317 840 840 840 840 0
27 20250318 200100 51008317 840 840 840 840 0
28 20250318 200000 51008317 840 840 840 840 0
29 20250318 195900 51008317 840 840 840 840 0
30 20250318 195800 51008317 840 840 840 840 0
31 20250318 195700 51008317 840 840 840 840 0
32 20250318 195600 51008317 840 840 840 840 1129
33 20250318 195500 51008317 840 840 840 840 0
34 20250318 195400 51008317 840 840 840 840 0
35 20250318 195300 51008317 840 840 840 840 0
36 20250318 195200 51008317 840 840 840 840 0
37 20250318 195100 51008317 840 840 840 840 0
38 20250318 195000 51008317 840 840 840 840 0
39 20250318 194900 51008317 840 840 840 840 0
40 20250318 194800 51008317 840 840 840 840 0
41 20250318 194700 51008317 840 840 840 840 0
42 20250318 194600 51008317 840 840 840 840 0
43 20250318 194500 51008317 840 840 840 840 0
44 20250318 194400 51008317 840 840 840 840 0
45 20250318 194300 51008317 840 840 840 840 0
46 20250318 194200 51008317 840 840 840 840 0
47 20250318 194100 51008317 840 840 840 840 0
48 20250318 194000 51008317 840 840 840 840 0
49 20250318 193900 51008317 840 840 840 840 0
50 20250318 193800 51008317 840 840 840 840 0
51 20250318 193700 51008317 840 840 840 840 0
52 20250318 193600 51008317 840 840 840 840 0
53 20250318 193500 51008317 840 840 840 840 0
54 20250318 193400 51008317 840 840 840 840 0
55 20250318 193300 51008317 840 840 840 840 0
56 20250318 193200 51008317 840 840 840 840 0
57 20250318 193100 51008317 840 840 840 840 0
58 20250318 193000 51008317 840 840 840 840 0
59 20250318 192900 51008317 840 840 840 840 0
60 20250318 192800 51008317 840 840 840 840 0
61 20250318 192700 51008317 840 840 840 840 0
62 20250318 192600 51008317 840 840 840 840 1129
63 20250318 192500 51008317 840 840 840 840 0
64 20250318 192400 51008317 840 840 840 840 0
65 20250318 192300 51008317 840 840 840 840 0
66 20250318 192200 51008317 840 840 840 840 0
67 20250318 192100 51008317 840 840 840 840 0
68 20250318 192000 51008317 840 840 840 840 0
69 20250318 191900 51008317 840 840 840 840 0
70 20250318 191800 51008317 840 840 840 840 0
71 20250318 191700 51008317 840 840 840 840 0
72 20250318 191600 51008317 840 840 840 840 0
73 20250318 191500 51008317 840 840 840 840 0
74 20250318 191400 51008317 840 840 840 840 0
75 20250318 191300 51008317 840 840 840 840 0
76 20250318 191200 51008317 840 840 840 840 0
77 20250318 191100 51008317 840 840 840 840 0
78 20250318 191000 51008317 840 840 840 840 0
79 20250318 190900 51008317 840 840 840 840 0
80 20250318 190800 51008317 840 840 840 840 0
81 20250318 190700 51008317 840 840 840 840 0
82 20250318 190600 51008317 840 840 840 840 0
83 20250318 190500 51008317 840 840 840 840 0
84 20250318 190400 51008317 840 840 840 840 0
85 20250318 190300 51008317 840 840 840 840 0
86 20250318 190200 51008317 840 840 840 840 0
87 20250318 190100 51008317 840 840 840 840 0
88 20250318 190000 51008317 840 840 840 840 0
89 20250318 185900 51008317 840 840 840 840 0
90 20250318 185800 51008317 840 840 840 840 0
91 20250318 185700 51008317 840 840 840 840 0
92 20250318 185600 51008317 840 840 840 840 1129
93 20250318 185500 51008317 840 840 840 840 0
94 20250318 185400 51008317 840 840 840 840 0
95 20250318 185300 51008317 840 840 840 840 0
96 20250318 185200 51008317 840 840 840 840 0
97 20250318 185100 51008317 840 840 840 840 0
98 20250318 185000 51008317 840 840 840 840 0
99 20250318 184900 51008317 840 840 840 840 0
100 20250318 184800 51008317 840 840 840 840 0
101 20250318 184700 51008317 840 840 840 840 0
102 20250318 184600 51008317 840 840 840 840 0
103 20250318 184500 51008317 840 840 840 840 0
104 20250318 184400 51008317 840 840 840 840 0
105 20250318 184300 51008317 840 840 840 840 0
106 20250318 184200 51008317 840 840 840 840 0
107 20250318 184100 51008317 840 840 840 840 0
108 20250318 184000 51008317 840 840 840 840 0
109 20250318 183900 51008317 840 840 840 840 0
110 20250318 183800 51008317 840 840 840 840 0
111 20250318 183700 51008317 840 840 840 840 0
112 20250318 183600 51008317 840 840 840 840 0
113 20250318 183500 51008317 840 840 840 840 0
114 20250318 183400 51008317 840 840 840 840 0
115 20250318 183300 51008317 840 840 840 840 0
116 20250318 183200 51008317 840 840 840 840 0
117 20250318 183100 51008317 840 840 840 840 0
118 20250318 183000 51008317 840 840 840 840 0
119 20250318 182900 51008317 840 840 840 840 0
120 20250318 182800 51008317 840 840 840 840 0
121 20250318 182700 51008317 840 840 840 840 0
122 20250318 182600 51008317 840 840 840 840 1129
123 20250318 182500 51008317 840 840 840 840 0
124 20250318 182400 51008317 840 840 840 840 0
125 20250318 182300 51008317 840 840 840 840 0
126 20250318 182200 51008317 840 840 840 840 0
127 20250318 182100 51008317 840 840 840 840 0
128 20250318 182000 51008317 840 840 840 840 0
129 20250318 181900 51008317 840 840 840 840 0
130 20250318 181800 51008317 840 840 840 840 0
131 20250318 181700 51008317 840 840 840 840 0
132 20250318 181600 51008317 840 840 840 840 0
133 20250318 181500 51008317 840 840 840 840 0
134 20250318 181400 51008317 840 840 840 840 0
135 20250318 181300 51008317 840 840 840 840 0
136 20250318 181200 51008317 840 840 840 840 0
137 20250318 181100 51008317 840 840 840 840 0
138 20250318 181000 51008317 840 840 840 840 0
139 20250318 180900 51008317 840 840 840 840 0
140 20250318 180800 51008317 840 840 840 840 0
141 20250318 180700 51008317 840 840 840 840 0
142 20250318 180600 51008317 840 840 840 840 0
143 20250318 180500 51008317 840 840 840 840 0
144 20250318 180400 51008317 840 840 840 840 0
145 20250318 180300 51008317 840 840 840 840 0
146 20250318 180200 51008317 840 840 840 840 0
147 20250318 180100 51008317 840 840 840 840 0
148 20250318 180000 51008317 840 840 840 840 0
149 20250318 175900 51008317 840 840 840 840 0
150 20250318 175800 51008317 840 840 840 840 0
151 20250318 175700 51008317 840 840 840 840 0
152 20250318 175600 51008317 840 840 840 840 1129
153 20250318 175500 51008317 840 840 840 840 0
154 20250318 175400 51008317 840 840 840 840 0
155 20250318 175300 51008317 840 840 840 840 0
156 20250318 175200 51008317 840 840 840 840 0
157 20250318 175100 51008317 840 840 840 840 0
158 20250318 175000 51008317 840 840 840 840 0
159 20250318 174900 51008317 840 840 840 840 0
160 20250318 174800 51008317 840 840 840 840 0
161 20250318 174700 51008317 840 840 840 840 0
162 20250318 174600 51008317 840 840 840 840 0
163 20250318 174500 51008317 840 840 840 840 0
164 20250318 174400 51008317 840 840 840 840 0
165 20250318 174300 51008317 840 840 840 840 0
166 20250318 174200 51008317 840 840 840 840 0
167 20250318 174100 51008317 840 840 840 840 0
168 20250318 174000 51008317 840 840 840 840 0
169 20250318 173900 51008317 840 840 840 840 0
170 20250318 173800 51008317 840 840 840 840 0
171 20250318 173700 51008317 840 840 840 840 0
172 20250318 173600 51008317 840 840 840 840 0
173 20250318 173500 51008317 840 840 840 840 0
174 20250318 173400 51008317 840 840 840 840 0
175 20250318 173300 51008317 840 840 840 840 0
176 20250318 173200 51008317 840 840 840 840 0
177 20250318 173100 51008317 840 840 840 840 0
178 20250318 173000 51008317 840 840 840 840 0
179 20250318 172900 51008317 840 840 840 840 0
180 20250318 172800 51008317 840 840 840 840 0
181 20250318 172700 51008317 840 840 840 840 0
182 20250318 172600 51008317 840 840 840 840 1129
183 20250318 172500 51008317 840 840 840 840 0
184 20250318 172400 51008317 840 840 840 840 0
185 20250318 172300 51008317 840 840 840 840 0
186 20250318 172200 51008317 840 840 840 840 0
187 20250318 172100 51008317 840 840 840 840 0
188 20250318 172000 51008317 840 840 840 840 0
189 20250318 171900 51008317 840 840 840 840 0
190 20250318 171800 51008317 840 840 840 840 0
191 20250318 171700 51008317 840 840 840 840 0
192 20250318 171600 51008317 840 840 840 840 0
193 20250318 171500 51008317 840 840 840 840 0
194 20250318 171400 51008317 840 840 840 840 0
195 20250318 171300 51008317 840 840 840 840 0
196 20250318 171200 51008317 840 840 840 840 0
197 20250318 171100 51008317 840 840 840 840 0
198 20250318 171000 51008317 840 840 840 840 0
199 20250318 170900 51008317 840 840 840 840 0
200 20250318 170800 51008317 840 840 840 840 0
201 20250318 170700 51008317 840 840 840 840 0
202 20250318 170600 51008317 840 840 840 840 0
203 20250318 170500 51008317 840 840 840 840 0
204 20250318 170400 51008317 840 840 840 840 0
205 20250318 170300 51008317 840 840 840 840 0
206 20250318 170200 51008317 840 840 840 840 0
207 20250318 170100 51008317 840 840 840 840 0
208 20250318 170000 51008317 840 840 840 840 0
209 20250318 165900 51008317 840 840 840 840 0
210 20250318 165800 51008317 840 840 840 840 0
211 20250318 165700 51008317 840 840 840 840 0
212 20250318 165600 51008317 840 840 840 840 1129
213 20250318 165500 51008317 840 840 840 840 0
214 20250318 165400 51008317 840 840 840 840 0
215 20250318 165300 51008317 840 840 840 840 0
216 20250318 165200 51008317 840 840 840 840 0
217 20250318 165100 51008317 840 840 840 840 0
218 20250318 165000 51008317 840 840 840 840 0
219 20250318 164900 51008317 840 840 840 840 0
220 20250318 164800 51008317 840 840 840 840 0
221 20250318 164700 51008317 840 840 840 840 0
222 20250318 164600 51008317 840 840 840 840 0
223 20250318 164500 51008317 840 840 840 840 0
224 20250318 164400 51008317 840 840 840 840 0
225 20250318 164300 51008317 840 840 840 840 0
226 20250318 164200 51008317 840 840 840 840 0
227 20250318 164100 51008317 840 840 840 840 0
228 20250318 164000 51008317 840 840 840 840 0
229 20250318 163900 51008317 840 840 840 840 0
230 20250318 163800 51008317 840 840 840 840 0
231 20250318 163700 51008317 840 840 840 840 0
232 20250318 163600 51008317 840 840 840 840 0
233 20250318 163500 51008317 840 840 840 840 0
234 20250318 163400 51008317 840 840 840 840 0
235 20250318 163300 51008317 840 840 840 840 0
236 20250318 163200 51008317 840 840 840 840 0
237 20250318 163100 51008317 840 840 840 840 0
238 20250318 163000 51008317 840 840 840 840 0
239 20250318 162900 51008317 840 840 840 840 0
240 20250318 162800 51008317 840 840 840 840 0
241 20250318 162700 51008317 840 840 840 840 0
242 20250318 162600 51008317 840 840 840 840 1129
243 20250318 162500 51008317 840 840 840 840 0
244 20250318 162400 51008317 840 840 840 840 0
245 20250318 162300 51008317 840 840 840 840 0
246 20250318 162200 51008317 840 840 840 840 0
247 20250318 162100 51008317 840 840 840 840 0
248 20250318 162000 51008317 840 840 840 840 0
249 20250318 161900 51008317 840 840 840 840 0
250 20250318 161800 51008317 840 840 840 840 0
251 20250318 161700 51008317 840 840 840 840 0
252 20250318 161600 51008317 840 840 840 840 0
253 20250318 161500 51008317 840 840 840 840 0
254 20250318 161400 51008317 840 840 840 840 0
255 20250318 161300 51008317 840 840 840 840 0
256 20250318 161200 51008317 840 840 840 840 0
257 20250318 161100 51008317 840 840 840 840 0
258 20250318 161000 51008317 840 840 840 840 0
259 20250318 160900 51008317 840 840 840 840 0
260 20250318 160800 51008317 840 840 840 840 0
261 20250318 160700 51008317 840 840 840 840 0
262 20250318 160600 51008317 840 840 840 840 0
263 20250318 160500 51008317 840 840 840 840 0
264 20250318 160400 51008317 840 840 840 840 0
265 20250318 160300 51008317 840 840 840 840 0
266 20250318 160200 51008317 840 840 840 840 0
267 20250318 160100 51008317 840 840 840 840 0
268 20250318 160000 51008317 840 840 840 840 0
269 20250318 155900 51008317 840 840 840 840 0
270 20250318 155800 51008317 840 840 840 840 0
271 20250318 155700 51008317 840 840 840 840 0
272 20250318 155600 51008317 840 840 840 840 1129
273 20250318 155500 51008317 840 840 840 840 0
274 20250318 155400 51008317 840 840 840 840 0
275 20250318 155300 51008317 840 840 840 840 0
276 20250318 155200 51008317 840 840 840 840 0
277 20250318 155100 51008317 840 840 840 840 0
278 20250318 155000 51008317 840 840 840 840 0
279 20250318 154900 51008317 840 840 840 840 0
280 20250318 154800 51008317 840 840 840 840 0
281 20250318 154700 51008317 840 840 840 840 0
282 20250318 154600 51008317 840 840 840 840 0
283 20250318 154500 51008317 840 840 840 840 0
284 20250318 154400 51008317 840 840 840 840 0
285 20250318 154300 51008317 840 840 840 840 0
286 20250318 154200 51008317 840 840 840 840 0
287 20250318 154100 51008317 840 840 840 840 0
288 20250318 154000 51008317 840 840 840 840 0
289 20250318 153900 51008317 840 840 840 840 0
290 20250318 153800 51008317 840 840 840 840 0
291 20250318 153700 51008317 840 840 840 840 0
292 20250318 153600 51008317 840 840 840 840 0
293 20250318 153500 51008317 840 840 840 840 0
294 20250318 153400 51008317 840 840 840 840 0
295 20250318 153300 51008317 840 840 840 840 0
296 20250318 153200 51008317 840 840 840 840 0
297 20250318 153100 51008317 840 840 840 840 0
298 20250318 153000 51008317 840 840 840 840 1129
299 20250318 152900 50059957 840 840 840 840 0
300 20250318 152800 50059957 840 840 840 840 0
301 20250318 152700 50059957 840 840 840 840 0
302 20250318 152600 50059957 840 840 840 840 0
303 20250318 152500 50059957 840 840 840 840 0
304 20250318 152400 50059957 840 840 840 840 0
305 20250318 152300 50059957 840 840 840 840 0
306 20250318 152200 50059957 840 840 840 840 0
307 20250318 152100 50059957 840 840 840 840 0
308 20250318 152000 50059957 840 840 840 840 0
309 20250318 151900 50059957 840 840 840 840 0
310 20250318 151800 50059957 840 840 840 840 0
311 20250318 151700 50059957 840 840 840 840 0
312 20250318 151600 50059957 840 840 840 840 0
313 20250318 151500 50059957 840 840 840 840 0
314 20250318 151400 50059957 840 840 840 840 0
315 20250318 151300 50059957 840 840 840 840 0
316 20250318 151200 50059957 840 840 840 840 0
317 20250318 151100 50059957 840 840 840 840 0
318 20250318 151000 50059957 840 840 840 840 0
319 20250318 150900 50059957 840 840 840 840 0
320 20250318 150800 50059957 840 840 840 840 0
321 20250318 150700 50059957 840 840 840 840 57
322 20250318 150600 50012077 840 840 840 840 0
323 20250318 150500 50012077 840 840 840 840 0
324 20250318 150400 50012077 840 840 840 840 48
325 20250318 150300 49971757 840 840 840 840 2
326 20250318 150200 49970077 840 840 840 840 20
327 20250318 150100 49953277 840 840 840 840 40
328 20250318 150000 49919677 839 839 839 839 0
329 20250318 145900 49919677 839 839 839 839 0
330 20250318 145800 49919677 839 839 839 839 0
331 20250318 145700 49919677 839 839 839 839 0
332 20250318 145600 49919677 839 839 839 839 7
333 20250318 145500 49913804 838 838 838 838 0
334 20250318 145400 49913804 838 838 838 838 0
335 20250318 145300 49913804 838 838 838 838 400
336 20250318 145200 49578604 838 838 838 838 324
337 20250318 145100 49307092 838 837 838 837 113
338 20250318 145000 49212498 838 838 838 838 0
339 20250318 144900 49212498 838 838 838 838 13
340 20250318 144800 49201604 837 837 837 837 0
341 20250318 144700 49201604 837 837 837 837 0
342 20250318 144600 49201604 837 837 837 837 0
343 20250318 144500 49201604 837 837 837 837 821
344 20250318 144400 48514427 837 837 837 837 0
345 20250318 144300 48514427 837 837 837 837 0
346 20250318 144200 48514427 837 837 837 837 0
347 20250318 144100 48514427 837 837 837 837 266
348 20250318 144000 48291785 837 837 837 837 1
349 20250318 143900 48290948 833 833 833 833 0
350 20250318 143800 48290948 833 833 833 833 0
351 20250318 143700 48290948 833 833 833 833 0
352 20250318 143600 48290948 833 833 833 833 0
353 20250318 143500 48290948 833 833 833 833 0
354 20250318 143400 48290948 833 833 833 833 0
355 20250318 143300 48290948 833 833 833 833 0
356 20250318 143200 48290948 833 833 833 833 0
357 20250318 143100 48290948 833 833 833 833 0
358 20250318 143000 48290948 833 833 833 833 0
359 20250318 142900 48290948 833 833 833 833 0
360 20250318 142800 48290948 833 833 833 833 0
361 20250318 142700 48290948 833 833 833 833 1000
362 20250318 142600 47457948 833 833 833 833 0
363 20250318 142500 47457948 833 833 833 833 0
364 20250318 142400 47457948 833 833 833 833 0
365 20250318 142300 47457948 833 833 833 833 0
366 20250318 142200 47457948 833 833 833 833 0
367 20250318 142100 47457948 833 833 833 833 0
368 20250318 142000 47457948 833 833 833 833 0
369 20250318 141900 47457948 833 833 833 833 0
370 20250318 141800 47457948 833 833 833 833 0
371 20250318 141700 47457948 833 833 833 833 0
372 20250318 141600 47457948 833 833 833 833 0
373 20250318 141500 47457948 833 833 833 833 0
374 20250318 141400 47457948 833 833 833 833 0
375 20250318 141300 47457948 833 833 833 833 0
376 20250318 141200 47457948 833 833 833 833 0
377 20250318 141100 47457948 833 833 833 833 0
378 20250318 141000 47457948 833 833 833 833 0
379 20250318 140900 47457948 833 833 833 833 0
380 20250318 140800 47457948 833 833 833 833 0
381 20250318 140700 47457948 833 833 833 833 0
382 20250318 140600 47457948 833 833 833 833 0
383 20250318 140500 47457948 833 833 833 833 0
384 20250318 140400 47457948 833 833 833 833 0
385 20250318 140300 47457948 833 833 833 833 0
386 20250318 140200 47457948 833 833 833 833 50
387 20250318 140100 47416298 833 833 833 833 0
388 20250318 140000 47416298 833 833 833 833 0
389 20250318 135900 47416298 833 833 833 833 0
390 20250318 135800 47416298 833 833 833 833 0
391 20250318 135700 47416298 833 833 833 833 1
392 20250318 135600 47415465 839 839 839 839 0
393 20250318 135500 47415465 839 839 839 839 1
394 20250318 135400 47414626 840 840 840 840 0
395 20250318 135300 47414626 840 832 840 832 765
396 20250318 135200 46777522 832 832 832 832 50
397 20250318 135100 46735922 838 838 838 838 2
398 20250318 135000 46734246 832 832 832 832 0
399 20250318 134900 46734246 832 834 834 832 1000
400 20250318 134800 45902206 841 841 841 841 0
401 20250318 134700 45902206 841 841 841 841 0
402 20250318 134600 45902206 841 841 841 841 0
403 20250318 134500 45902206 841 841 841 841 0
404 20250318 134400 45902206 841 841 841 841 0
405 20250318 134300 45902206 841 841 841 841 0
406 20250318 134200 45902206 841 841 841 841 0
407 20250318 134100 45902206 841 841 841 841 0
408 20250318 134000 45902206 841 841 841 841 0
409 20250318 133900 45902206 841 841 841 841 0
410 20250318 133800 45902206 841 840 841 840 12
411 20250318 133700 45892124 836 836 836 836 0
412 20250318 133600 45892124 836 836 836 836 0
413 20250318 133500 45892124 836 836 836 836 0
414 20250318 133400 45892124 836 836 836 836 0
415 20250318 133300 45892124 836 836 836 836 0
416 20250318 133200 45892124 836 836 836 836 0
417 20250318 133100 45892124 836 836 836 836 0
418 20250318 133000 45892124 836 836 836 836 0
419 20250318 132900 45892124 836 836 836 836 106
420 20250318 132800 45803508 836 836 836 836 0
421 20250318 132700 45803508 836 836 836 836 0
422 20250318 132600 45803508 836 836 836 836 0
423 20250318 132500 45803508 836 836 836 836 0
424 20250318 132400 45803508 836 836 836 836 0
425 20250318 132300 45803508 836 836 836 836 0
426 20250318 132200 45803508 836 836 836 836 0
427 20250318 132100 45803508 836 836 836 836 332
428 20250318 132000 45525956 836 836 836 836 0
429 20250318 131900 45525956 836 836 836 836 0
430 20250318 131800 45525956 836 836 836 836 0
431 20250318 131700 45525956 836 836 836 836 0
432 20250318 131600 45525956 836 836 836 836 440
433 20250318 131500 45158116 836 838 838 836 112
434 20250318 131400 45064472 838 838 838 838 0
435 20250318 131300 45064472 838 838 838 838 0
436 20250318 131200 45064472 838 838 838 838 100
437 20250318 131100 44980672 841 841 841 841 0
438 20250318 131000 44980672 841 841 841 841 0
439 20250318 130900 44980672 841 841 841 841 30
440 20250318 130800 44955442 842 842 842 842 0
441 20250318 130700 44955442 842 842 842 842 0
442 20250318 130600 44955442 842 842 842 842 0
443 20250318 130500 44955442 842 842 842 842 0
444 20250318 130400 44955442 842 839 842 839 150
445 20250318 130300 44829302 842 842 842 842 0
446 20250318 130200 44829302 842 840 842 840 2256
447 20250318 130100 42934112 839 839 839 839 200
448 20250318 130000 42766312 838 838 838 838 0
449 20250318 125900 42766312 838 838 838 838 0
450 20250318 125800 42766312 838 838 838 838 0
451 20250318 125700 42766312 838 838 838 838 0
452 20250318 125600 42766312 838 838 838 838 0
453 20250318 125500 42766312 838 838 838 838 0
454 20250318 125400 42766312 838 838 838 838 0
455 20250318 125300 42766312 838 837 839 837 8537
456 20250318 125200 35612280 837 836 837 836 1212
457 20250318 125100 34598808 838 838 838 838 0
458 20250318 125000 34598808 838 838 838 838 0
459 20250318 124900 34598808 838 838 838 838 0
460 20250318 124800 34598808 838 838 838 838 30
461 20250318 124700 34573668 838 838 838 838 0
462 20250318 124600 34573668 838 838 838 838 0
463 20250318 124500 34573668 838 838 838 838 0
464 20250318 124400 34573668 838 838 838 838 0
465 20250318 124300 34573668 838 838 838 838 0
466 20250318 124200 34573668 838 835 838 835 82
467 20250318 124100 34505192 840 840 840 840 0
468 20250318 124000 34505192 840 840 840 840 0
469 20250318 123900 34505192 840 836 840 836 1380
470 20250318 123800 33346838 835 832 835 832 920
471 20250318 123700 32579393 828 828 828 828 0
472 20250318 123600 32579393 828 828 828 828 0
473 20250318 123500 32579393 828 828 828 828 0
474 20250318 123400 32579393 828 828 828 828 0
475 20250318 123300 32579393 828 828 828 828 0
476 20250318 123200 32579393 828 828 828 828 0
477 20250318 123100 32579393 828 828 828 828 0
478 20250318 123000 32579393 828 828 828 828 0
479 20250318 122900 32579393 828 828 828 828 0
480 20250318 122800 32579393 828 828 828 828 0
481 20250318 122700 32579393 828 828 828 828 0
482 20250318 122600 32579393 828 828 828 828 0
483 20250318 122500 32579393 828 828 828 828 0
484 20250318 122400 32579393 828 828 828 828 0
485 20250318 122300 32579393 828 828 828 828 0
486 20250318 122200 32579393 828 828 828 828 0
487 20250318 122100 32579393 828 828 828 828 0
488 20250318 122000 32579393 828 828 828 828 0
489 20250318 121900 32579393 828 828 828 828 0
490 20250318 121800 32579393 828 828 828 828 0
491 20250318 121700 32579393 828 828 828 828 0
492 20250318 121600 32579393 828 828 828 828 0
493 20250318 121500 32579393 828 828 828 828 0
494 20250318 121400 32579393 828 828 828 828 9
495 20250318 121300 32571941 828 828 828 828 12
496 20250318 121200 32562005 825 825 825 825 0
497 20250318 121100 32562005 825 831 831 825 2624
498 20250318 121000 30391260 831 831 831 831 1314
499 20250318 120900 29299326 831 831 831 831 0
500 20250318 120800 29299326 831 831 831 831 0
501 20250318 120700 29299326 831 831 831 831 5
502 20250318 120600 29295171 830 830 830 830 20
503 20250318 120500 29278571 830 831 831 830 40
504 20250318 120400 29245351 832 832 832 832 0
505 20250318 120300 29245351 832 832 832 832 0
506 20250318 120200 29245351 832 832 832 832 20
507 20250318 120100 29228711 833 833 833 833 0
508 20250318 120000 29228711 833 833 833 833 0
509 20250318 115900 29228711 833 833 833 833 0
510 20250318 115800 29228711 833 833 833 833 0
511 20250318 115700 29228711 833 833 833 833 0
512 20250318 115600 29228711 833 833 833 833 0
513 20250318 115500 29228711 833 833 833 833 0
514 20250318 115400 29228711 833 833 833 833 0
515 20250318 115300 29228711 833 833 833 833 0
516 20250318 115200 29228711 833 833 833 833 494
517 20250318 115100 28817209 833 833 833 833 0
518 20250318 115000 28817209 833 833 833 833 3
519 20250318 114900 28814710 833 833 833 833 0
520 20250318 114800 28814710 833 833 833 833 0
521 20250318 114700 28814710 833 833 833 833 0
522 20250318 114600 28814710 833 833 833 833 0
523 20250318 114500 28814710 833 833 833 833 10
524 20250318 114400 28806380 840 840 840 840 0
525 20250318 114300 28806380 840 840 840 840 0
526 20250318 114200 28806380 840 840 840 840 0
527 20250318 114100 28806380 840 840 840 840 0
528 20250318 114000 28806380 840 836 840 836 201
529 20250318 113900 28638208 835 836 836 835 1020
530 20250318 113800 27785988 828 828 828 828 0
531 20250318 113700 27785988 828 828 828 828 0
532 20250318 113600 27785988 828 828 828 828 0
533 20250318 113500 27785988 828 838 838 828 2369
534 20250318 113400 25805689 834 834 834 834 13
535 20250318 113300 25794847 832 827 853 827 6829
536 20250318 113200 20030580 826 823 826 823 1458
537 20250318 113100 18828996 822 822 822 822 0
538 20250318 113000 18828996 822 822 822 822 0
539 20250318 112900 18828996 822 822 822 822 0
540 20250318 112800 18828996 822 822 822 822 0
541 20250318 112700 18828996 822 822 822 822 0
542 20250318 112600 18828996 822 822 822 822 0
543 20250318 112500 18828996 822 822 822 822 0
544 20250318 112400 18828996 822 822 822 822 0
545 20250318 112300 18828996 822 822 822 822 12
546 20250318 112200 18819132 821 820 821 820 20
547 20250318 112100 18802722 820 820 820 820 0
548 20250318 112000 18802722 820 820 820 820 50
549 20250318 111900 18761722 820 820 820 820 0
550 20250318 111800 18761722 820 820 820 820 0
551 20250318 111700 18761722 820 820 820 820 0
552 20250318 111600 18761722 820 820 820 820 0
553 20250318 111500 18761722 820 820 820 820 50
554 20250318 111400 18720722 819 821 821 819 356
555 20250318 111300 18428782 822 822 822 822 0
556 20250318 111200 18428782 822 822 822 822 0
557 20250318 111100 18428782 822 822 822 822 284
558 20250318 111000 18195334 823 823 823 823 0
559 20250318 110900 18195334 823 823 823 823 0
560 20250318 110800 18195334 823 823 823 823 1543
561 20250318 110700 16925445 826 824 826 824 763
562 20250318 110600 16295843 823 823 823 823 132
563 20250318 110500 16187207 823 823 823 823 0
564 20250318 110400 16187207 823 823 823 823 0
565 20250318 110300 16187207 823 823 823 823 116
566 20250318 110200 16091739 823 823 823 823 0
567 20250318 110100 16091739 823 823 823 823 0
568 20250318 110000 16091739 823 823 823 823 0
569 20250318 105900 16091739 823 823 823 823 0
570 20250318 105800 16091739 823 823 823 823 0
571 20250318 105700 16091739 823 823 823 823 0
572 20250318 105600 16091739 823 823 823 823 0
573 20250318 105500 16091739 823 823 823 823 0
574 20250318 105400 16091739 823 823 823 823 0
575 20250318 105300 16091739 823 823 823 823 0
576 20250318 105200 16091739 823 823 823 823 0
577 20250318 105100 16091739 823 823 823 823 70
578 20250318 105000 16034129 822 822 822 822 0
579 20250318 104900 16034129 822 822 822 822 0
580 20250318 104800 16034129 822 823 823 822 6
581 20250318 104700 16029194 823 823 823 823 0
582 20250318 104600 16029194 823 823 823 823 0
583 20250318 104500 16029194 823 822 823 822 2793
584 20250318 104400 13733336 822 823 823 822 3
585 20250318 104300 13730869 822 823 823 822 2
586 20250318 104200 13729224 823 823 823 823 0
587 20250318 104100 13729224 823 823 823 823 0
588 20250318 104000 13729224 823 823 823 823 0
589 20250318 103900 13729224 823 823 823 823 0
590 20250318 103800 13729224 823 823 823 823 0
591 20250318 103700 13729224 823 823 823 823 0
592 20250318 103600 13729224 823 823 823 823 0
593 20250318 103500 13729224 823 823 823 823 0
594 20250318 103400 13729224 823 823 823 823 0
595 20250318 103300 13729224 823 823 823 823 2
596 20250318 103200 13727578 822 822 822 822 0
597 20250318 103100 13727578 822 822 822 822 0
598 20250318 103000 13727578 822 822 822 822 0
599 20250318 102900 13727578 822 822 822 822 0
600 20250318 102800 13727578 822 821 822 821 481
601 20250318 102700 13332580 821 821 821 821 0
602 20250318 102600 13332580 821 821 821 821 0
603 20250318 102500 13332580 821 821 821 821 5
604 20250318 102400 13328475 821 821 821 821 521
605 20250318 102300 12900734 822 822 822 822 0
606 20250318 102200 12900734 822 822 822 822 0
607 20250318 102100 12900734 822 822 822 822 90
608 20250318 102000 12826754 822 822 822 822 1
609 20250318 101900 12825932 822 822 822 822 40
610 20250318 101800 12793052 823 823 823 823 0
611 20250318 101700 12793052 823 823 823 823 0
612 20250318 101600 12793052 823 823 823 823 0
613 20250318 101500 12793052 823 823 823 823 0
614 20250318 101400 12793052 823 822 823 822 1306
615 20250318 101300 11719456 821 821 821 821 0
616 20250318 101200 11719456 821 821 821 821 610
617 20250318 101100 11218646 821 821 821 821 0
618 20250318 101000 11218646 821 820 821 820 3107
619 20250318 100900 8670568 820 820 820 820 0
620 20250318 100800 8670568 820 820 820 820 1
621 20250318 100700 8669748 820 820 820 820 0
622 20250318 100600 8669748 820 820 820 820 0
623 20250318 100500 8669748 820 820 820 820 0
624 20250318 100400 8669748 820 820 820 820 0
625 20250318 100300 8669748 820 820 820 820 0
626 20250318 100200 8669748 820 820 820 820 1
627 20250318 100100 8668928 820 820 820 820 11
628 20250318 100000 8659908 819 819 819 819 133
629 20250318 095900 8550981 819 819 819 819 1
630 20250318 095800 8550162 819 819 819 819 0
631 20250318 095700 8550162 819 819 819 819 0
632 20250318 095600 8550162 819 819 819 819 0
633 20250318 095500 8550162 819 819 819 819 0
634 20250318 095400 8550162 819 819 819 819 130
635 20250318 095300 8443692 819 819 819 819 113
636 20250318 095200 8351145 819 819 819 819 52
637 20250318 095100 8308557 820 820 820 820 0
638 20250318 095000 8308557 820 820 820 820 0
639 20250318 094900 8308557 820 820 820 820 0
640 20250318 094800 8308557 820 820 820 820 0
641 20250318 094700 8308557 820 820 820 820 277
642 20250318 094600 8081417 820 820 820 820 23
643 20250318 094500 8062557 820 820 820 820 176
644 20250318 094400 7918237 820 821 821 820 16
645 20250318 094300 7905116 821 821 821 821 182
646 20250318 094200 7755694 820 820 820 820 0
647 20250318 094100 7755694 820 821 821 820 27
648 20250318 094000 7733530 820 820 820 820 0
649 20250318 093900 7733530 820 820 820 820 0
650 20250318 093800 7733530 820 821 821 820 38
651 20250318 093700 7702336 820 821 821 820 42
652 20250318 093600 7667857 820 820 820 820 246
653 20250318 093500 7466137 820 820 820 820 4
654 20250318 093400 7462857 821 821 821 821 0
655 20250318 093300 7462857 821 821 821 821 0
656 20250318 093200 7462857 821 821 821 821 20
657 20250318 093100 7446437 821 821 821 821 14
658 20250318 093000 7434943 821 821 821 821 0
659 20250318 092900 7434943 821 821 821 821 0
660 20250318 092800 7434943 821 821 821 821 0
661 20250318 092700 7434943 821 821 821 821 0
662 20250318 092600 7434943 821 821 821 821 14
663 20250318 092500 7423449 820 820 820 820 108
664 20250318 092400 7334889 819 820 820 819 9
665 20250318 092300 7327510 820 820 820 820 14
666 20250318 092200 7316030 818 818 818 818 0
667 20250318 092100 7316030 818 820 820 818 564
668 20250318 092000 6854494 821 821 821 821 0
669 20250318 091900 6854494 821 821 821 821 0
670 20250318 091800 6854494 821 821 821 821 3
671 20250318 091700 6852031 818 818 818 818 0
672 20250318 091600 6852031 818 818 818 818 0
673 20250318 091500 6852031 818 818 818 818 1000
674 20250318 091400 6034031 821 822 822 819 4224
675 20250318 091300 2569212 823 823 823 823 21
676 20250318 091200 2551929 826 826 826 826 0
677 20250318 091100 2551929 826 831 831 826 1271
678 20250318 091000 1501783 819 819 819 819 0
679 20250318 090900 1501783 819 819 819 819 0
680 20250318 090800 1501783 819 820 820 819 287
681 20250318 090700 1266587 833 833 833 833 0
682 20250318 090600 1266587 833 833 833 833 0
683 20250318 090500 1266587 833 833 833 833 54
684 20250318 090400 1221605 835 835 835 835 0
685 20250318 090300 1221605 835 835 835 835 0
686 20250318 090200 1221605 835 835 835 835 0
687 20250318 090100 1221605 835 835 835 835 0
688 20250318 090000 1221605 835 835 835 835 1463