ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-14 3452 candle_min

Browse Source
This commit is contained in:
ened
2025-03-14 22:07:01 +09:00
parent 9c008744b1
commit 2b8bbef28a
3452 changed files with 1842351 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

592
007120/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,185000,50141518,782,782,782,782,527
20250314,184900,50141518,782,782,782,782,0
20250314,184800,50141518,782,782,782,782,0
20250314,184700,50141518,782,782,782,782,0
20250314,184600,50141518,782,782,782,782,0
20250314,184500,50141518,782,782,782,782,0
20250314,184400,50141518,782,782,782,782,0
20250314,184300,50141518,782,782,782,782,0
20250314,184200,50141518,782,782,782,782,0
20250314,184100,50141518,782,782,782,782,0
20250314,184000,50141518,782,782,782,782,0
20250314,183900,50141518,782,782,782,782,0
20250314,183800,50141518,782,782,782,782,0
20250314,183700,50141518,782,782,782,782,0
20250314,183600,50141518,782,782,782,782,0
20250314,183500,50141518,782,782,782,782,0
20250314,183400,50141518,782,782,782,782,0
20250314,183300,50141518,782,782,782,782,0
20250314,183200,50141518,782,782,782,782,0
20250314,183100,50141518,782,782,782,782,0
20250314,183000,50141518,782,782,782,782,0
20250314,182900,50141518,782,782,782,782,0
20250314,182800,50141518,782,782,782,782,0
20250314,182700,50141518,782,782,782,782,0
20250314,182600,50141518,782,782,782,782,0
20250314,182500,50141518,782,782,782,782,0
20250314,182400,50141518,782,782,782,782,0
20250314,182300,50141518,782,782,782,782,0
20250314,182200,50141518,782,782,782,782,0
20250314,182100,50141518,782,782,782,782,0
20250314,182000,50141518,782,782,782,782,527
20250314,181900,50141518,782,782,782,782,0
20250314,181800,50141518,782,782,782,782,0
20250314,181700,50141518,782,782,782,782,0
20250314,181600,50141518,782,782,782,782,0
20250314,181500,50141518,782,782,782,782,0
20250314,181400,50141518,782,782,782,782,0
20250314,181300,50141518,782,782,782,782,0
20250314,181200,50141518,782,782,782,782,0
20250314,181100,50141518,782,782,782,782,0
20250314,181000,50141518,782,782,782,782,0
20250314,180900,50141518,782,782,782,782,0
20250314,180800,50141518,782,782,782,782,0
20250314,180700,50141518,782,782,782,782,0
20250314,180600,50141518,782,782,782,782,0
20250314,180500,50141518,782,782,782,782,0
20250314,180400,50141518,782,782,782,782,0
20250314,180300,50141518,782,782,782,782,0
20250314,180200,50141518,782,782,782,782,0
20250314,180100,50141518,782,782,782,782,0
20250314,180000,50141518,782,782,782,782,0
20250314,175900,50141518,782,782,782,782,0
20250314,175800,50141518,782,782,782,782,0
20250314,175700,50141518,782,782,782,782,0
20250314,175600,50141518,782,782,782,782,0
20250314,175500,50141518,782,782,782,782,0
20250314,175400,50141518,782,782,782,782,0
20250314,175300,50141518,782,782,782,782,0
20250314,175200,50141518,782,782,782,782,0
20250314,175100,50141518,782,782,782,782,0
20250314,175000,50141518,782,782,782,782,527
20250314,174900,50141518,782,782,782,782,0
20250314,174800,50141518,782,782,782,782,0
20250314,174700,50141518,782,782,782,782,0
20250314,174600,50141518,782,782,782,782,0
20250314,174500,50141518,782,782,782,782,0
20250314,174400,50141518,782,782,782,782,0
20250314,174300,50141518,782,782,782,782,0
20250314,174200,50141518,782,782,782,782,0
20250314,174100,50141518,782,782,782,782,0
20250314,174000,50141518,782,782,782,782,0
20250314,173900,50141518,782,782,782,782,0
20250314,173800,50141518,782,782,782,782,0
20250314,173700,50141518,782,782,782,782,0
20250314,173600,50141518,782,782,782,782,0
20250314,173500,50141518,782,782,782,782,0
20250314,173400,50141518,782,782,782,782,0
20250314,173300,50141518,782,782,782,782,0
20250314,173200,50141518,782,782,782,782,0
20250314,173100,50141518,782,782,782,782,0
20250314,173000,50141518,782,782,782,782,0
20250314,172900,50141518,782,782,782,782,0
20250314,172800,50141518,782,782,782,782,0
20250314,172700,50141518,782,782,782,782,0
20250314,172600,50141518,782,782,782,782,0
20250314,172500,50141518,782,782,782,782,0
20250314,172400,50141518,782,782,782,782,0
20250314,172300,50141518,782,782,782,782,0
20250314,172200,50141518,782,782,782,782,0
20250314,172100,50141518,782,782,782,782,0
20250314,172000,50141518,782,782,782,782,527
20250314,171900,50141518,782,782,782,782,0
20250314,171800,50141518,782,782,782,782,0
20250314,171700,50141518,782,782,782,782,0
20250314,171600,50141518,782,782,782,782,0
20250314,171500,50141518,782,782,782,782,0
20250314,171400,50141518,782,782,782,782,0
20250314,171300,50141518,782,782,782,782,0
20250314,171200,50141518,782,782,782,782,0
20250314,171100,50141518,782,782,782,782,0
20250314,171000,50141518,782,782,782,782,0
20250314,170900,50141518,782,782,782,782,0
20250314,170800,50141518,782,782,782,782,0
20250314,170700,50141518,782,782,782,782,0
20250314,170600,50141518,782,782,782,782,0
20250314,170500,50141518,782,782,782,782,0
20250314,170400,50141518,782,782,782,782,0
20250314,170300,50141518,782,782,782,782,0
20250314,170200,50141518,782,782,782,782,0
20250314,170100,50141518,782,782,782,782,0
20250314,170000,50141518,782,782,782,782,0
20250314,165900,50141518,782,782,782,782,0
20250314,165800,50141518,782,782,782,782,0
20250314,165700,50141518,782,782,782,782,0
20250314,165600,50141518,782,782,782,782,0
20250314,165500,50141518,782,782,782,782,0
20250314,165400,50141518,782,782,782,782,0
20250314,165300,50141518,782,782,782,782,0
20250314,165200,50141518,782,782,782,782,0
20250314,165100,50141518,782,782,782,782,0
20250314,165000,50141518,782,782,782,782,527
20250314,164900,50141518,782,782,782,782,0
20250314,164800,50141518,782,782,782,782,0
20250314,164700,50141518,782,782,782,782,0
20250314,164600,50141518,782,782,782,782,0
20250314,164500,50141518,782,782,782,782,0
20250314,164400,50141518,782,782,782,782,0
20250314,164300,50141518,782,782,782,782,0
20250314,164200,50141518,782,782,782,782,0
20250314,164100,50141518,782,782,782,782,0
20250314,164000,50141518,782,782,782,782,0
20250314,163900,50141518,782,782,782,782,0
20250314,163800,50141518,782,782,782,782,0
20250314,163700,50141518,782,782,782,782,0
20250314,163600,50141518,782,782,782,782,0
20250314,163500,50141518,782,782,782,782,0
20250314,163400,50141518,782,782,782,782,0
20250314,163300,50141518,782,782,782,782,0
20250314,163200,50141518,782,782,782,782,0
20250314,163100,50141518,782,782,782,782,0
20250314,163000,50141518,782,782,782,782,0
20250314,162900,50141518,782,782,782,782,0
20250314,162800,50141518,782,782,782,782,0
20250314,162700,50141518,782,782,782,782,0
20250314,162600,50141518,782,782,782,782,0
20250314,162500,50141518,782,782,782,782,0
20250314,162400,50141518,782,782,782,782,0
20250314,162300,50141518,782,782,782,782,0
20250314,162200,50141518,782,782,782,782,0
20250314,162100,50141518,782,782,782,782,0
20250314,162000,50141518,782,782,782,782,527
20250314,161900,50141518,782,782,782,782,0
20250314,161800,50141518,782,782,782,782,0
20250314,161700,50141518,782,782,782,782,0
20250314,161600,50141518,782,782,782,782,0
20250314,161500,50141518,782,782,782,782,0
20250314,161400,50141518,782,782,782,782,0
20250314,161300,50141518,782,782,782,782,0
20250314,161200,50141518,782,782,782,782,0
20250314,161100,50141518,782,782,782,782,0
20250314,161000,50141518,782,782,782,782,0
20250314,160900,50141518,782,782,782,782,0
20250314,160800,50141518,782,782,782,782,0
20250314,160700,50141518,782,782,782,782,0
20250314,160600,50141518,782,782,782,782,0
20250314,160500,50141518,782,782,782,782,0
20250314,160400,50141518,782,782,782,782,0
20250314,160300,50141518,782,782,782,782,0
20250314,160200,50141518,782,782,782,782,0
20250314,160100,50141518,782,782,782,782,0
20250314,160000,50141518,782,782,782,782,0
20250314,155900,50141518,782,782,782,782,0
20250314,155800,50141518,782,782,782,782,0
20250314,155700,50141518,782,782,782,782,0
20250314,155600,50141518,782,782,782,782,0
20250314,155500,50141518,782,782,782,782,0
20250314,155400,50141518,782,782,782,782,0
20250314,155300,50141518,782,782,782,782,0
20250314,155200,50141518,782,782,782,782,0
20250314,155100,50141518,782,782,782,782,0
20250314,155000,50141518,782,782,782,782,527
20250314,154900,50141518,782,782,782,782,0
20250314,154800,50141518,782,782,782,782,0
20250314,154700,50141518,782,782,782,782,0
20250314,154600,50141518,782,782,782,782,0
20250314,154500,50141518,782,782,782,782,0
20250314,154400,50141518,782,782,782,782,0
20250314,154300,50141518,782,782,782,782,0
20250314,154200,50141518,782,782,782,782,0
20250314,154100,50141518,782,782,782,782,0
20250314,154000,50141518,782,782,782,782,0
20250314,153900,50141518,782,782,782,782,0
20250314,153800,50141518,782,782,782,782,0
20250314,153700,50141518,782,782,782,782,0
20250314,153600,50141518,782,782,782,782,0
20250314,153500,50141518,782,782,782,782,0
20250314,153400,50141518,782,782,782,782,0
20250314,153300,50141518,782,782,782,782,0
20250314,153200,50141518,782,782,782,782,0
20250314,153100,50141518,782,782,782,782,0
20250314,153000,50141518,782,782,782,782,527
20250314,152900,49729404,783,783,783,783,0
20250314,152800,49729404,783,783,783,783,0
20250314,152700,49729404,783,783,783,783,0
20250314,152600,49729404,783,783,783,783,0
20250314,152500,49729404,783,783,783,783,0
20250314,152400,49729404,783,783,783,783,0
20250314,152300,49729404,783,783,783,783,0
20250314,152200,49729404,783,783,783,783,0
20250314,152100,49729404,783,783,783,783,0
20250314,152000,49729404,783,783,783,783,0
20250314,151900,49729404,783,783,783,783,0
20250314,151800,49729404,783,782,783,782,51
20250314,151700,49689521,783,783,783,783,10
20250314,151600,49681691,783,783,783,783,10
20250314,151500,49673861,783,783,783,783,3
20250314,151400,49671512,783,783,783,783,3
20250314,151300,49669163,783,783,783,783,1
20250314,151200,49668380,783,783,783,783,4
20250314,151100,49665248,783,783,783,783,29
20250314,151000,49642541,783,783,783,783,4
20250314,150900,49639409,783,783,783,783,22
20250314,150800,49622183,783,783,783,783,5
20250314,150700,49618268,783,783,783,783,7
20250314,150600,49612787,783,783,783,783,2
20250314,150500,49611221,783,783,783,783,1
20250314,150400,49610438,783,783,783,783,1
20250314,150300,49609655,783,783,783,783,0
20250314,150200,49609655,783,783,783,783,0
20250314,150100,49609655,783,783,783,783,0
20250314,150000,49609655,783,783,783,783,352
20250314,145900,49334039,783,783,783,783,0
20250314,145800,49334039,783,783,783,783,0
20250314,145700,49334039,783,783,783,783,0
20250314,145600,49334039,783,783,783,783,1
20250314,145500,49333256,783,783,783,783,1
20250314,145400,49332473,783,783,783,783,101
20250314,145300,49253390,783,783,783,783,100
20250314,145200,49175090,783,783,783,783,0
20250314,145100,49175090,783,783,783,783,0
20250314,145000,49175090,783,783,783,783,0
20250314,144900,49175090,783,783,783,783,0
20250314,144800,49175090,783,783,783,783,4
20250314,144700,49171958,783,783,783,783,0
20250314,144600,49171958,783,783,783,783,142
20250314,144500,49060772,783,783,783,783,0
20250314,144400,49060772,783,783,783,783,0
20250314,144300,49060772,783,783,783,783,0
20250314,144200,49060772,783,783,783,783,0
20250314,144100,49060772,783,783,783,783,0
20250314,144000,49060772,783,783,783,783,0
20250314,143900,49060772,783,783,783,783,0
20250314,143800,49060772,783,783,783,783,0
20250314,143700,49060772,783,783,783,783,56
20250314,143600,49016924,783,783,783,783,1
20250314,143500,49016141,783,783,783,783,0
20250314,143400,49016141,783,783,783,783,0
20250314,143300,49016141,783,783,783,783,0
20250314,143200,49016141,783,783,783,783,2
20250314,143100,49014575,782,782,782,782,37
20250314,143000,48985641,782,782,782,782,2
20250314,142900,48984077,782,782,782,782,1
20250314,142800,48983295,783,783,783,783,0
20250314,142700,48983295,783,783,783,783,0
20250314,142600,48983295,783,783,783,783,1
20250314,142500,48982512,782,782,782,782,2220
20250314,142400,47246472,783,783,783,783,0
20250314,142300,47246472,783,783,783,783,215
20250314,142200,47078127,783,783,783,783,0
20250314,142100,47078127,783,783,783,783,1018
20250314,142000,46281033,783,783,783,783,10
20250314,141900,46273203,783,783,783,783,0
20250314,141800,46273203,783,783,783,783,0
20250314,141700,46273203,783,783,783,783,0
20250314,141600,46273203,783,783,783,783,0
20250314,141500,46273203,783,783,783,783,0
20250314,141400,46273203,783,783,783,783,0
20250314,141300,46273203,783,783,783,783,0
20250314,141200,46273203,783,783,783,783,0
20250314,141100,46273203,783,783,783,783,0
20250314,141000,46273203,783,783,783,783,0
20250314,140900,46273203,783,783,783,783,0
20250314,140800,46273203,783,783,783,783,0
20250314,140700,46273203,783,783,783,783,0
20250314,140600,46273203,783,783,783,783,0
20250314,140500,46273203,783,783,783,783,20
20250314,140400,46257543,783,783,783,783,0
20250314,140300,46257543,783,783,783,783,5
20250314,140200,46253628,783,783,783,783,0
20250314,140100,46253628,783,783,783,783,0
20250314,140000,46253628,783,783,783,783,0
20250314,135900,46253628,783,783,783,783,0
20250314,135800,46253628,783,783,783,783,0
20250314,135700,46253628,783,783,783,783,0
20250314,135600,46253628,783,783,783,783,0
20250314,135500,46253628,783,783,783,783,1
20250314,135400,46252845,782,782,782,782,615
20250314,135300,45771915,783,783,783,783,0
20250314,135200,45771915,783,783,783,783,1
20250314,135100,45771132,782,782,782,782,166
20250314,135000,45641320,782,782,782,782,0
20250314,134900,45641320,782,782,782,782,0
20250314,134800,45641320,782,782,782,782,0
20250314,134700,45641320,782,781,782,781,4
20250314,134600,45638194,782,782,782,780,33
20250314,134500,45612395,782,782,782,782,1
20250314,134400,45611613,782,782,782,782,0
20250314,134300,45611613,782,781,782,780,5
20250314,134200,45607708,782,782,782,782,0
20250314,134100,45607708,782,782,782,782,25
20250314,134000,45588158,782,782,782,782,0
20250314,133900,45588158,782,782,782,782,50
20250314,133800,45549058,782,782,782,782,0
20250314,133700,45549058,782,782,782,782,1
20250314,133600,45548276,783,783,783,783,2
20250314,133500,45546710,780,783,783,780,1308
20250314,133400,44526206,783,783,783,783,0
20250314,133300,44526206,783,783,783,783,0
20250314,133200,44526206,783,783,783,783,0
20250314,133100,44526206,783,783,783,783,405
20250314,133000,44209091,783,783,783,783,1
20250314,132900,44208308,783,783,783,783,2
20250314,132800,44206742,783,783,783,783,25
20250314,132700,44187167,783,783,783,783,0
20250314,132600,44187167,783,782,783,782,39
20250314,132500,44156667,782,782,782,782,8
20250314,132400,44150411,782,782,782,782,49
20250314,132300,44112093,782,782,782,782,43
20250314,132200,44078467,782,782,782,782,3
20250314,132100,44076121,783,783,783,783,0
20250314,132000,44076121,783,783,783,783,25
20250314,131900,44056546,783,783,783,783,25
20250314,131800,44036971,785,785,785,785,0
20250314,131700,44036971,785,785,785,785,0
20250314,131600,44036971,785,785,785,785,2140
20250314,131500,42357071,785,786,786,785,26
20250314,131400,42336657,785,785,785,785,500
20250314,131300,41944157,785,785,785,785,49
20250314,131200,41905692,785,785,785,785,0
20250314,131100,41905692,785,785,785,785,0
20250314,131000,41905692,785,785,785,785,0
20250314,130900,41905692,785,785,785,785,0
20250314,130800,41905692,785,785,785,785,0
20250314,130700,41905692,785,785,785,785,0
20250314,130600,41905692,785,784,785,780,2816
20250314,130500,39708366,785,785,785,785,50
20250314,130400,39669116,785,785,785,785,25
20250314,130300,39649491,785,785,785,785,0
20250314,130200,39649491,785,784,785,784,11
20250314,130100,39640866,785,785,785,785,26
20250314,130000,39620456,785,785,785,785,0
20250314,125900,39620456,785,785,785,785,0
20250314,125800,39620456,785,785,785,785,0
20250314,125700,39620456,785,785,785,785,0
20250314,125600,39620456,785,785,785,785,25
20250314,125500,39600831,785,785,785,785,0
20250314,125400,39600831,785,785,785,785,0
20250314,125300,39600831,785,785,785,785,0
20250314,125200,39600831,785,785,785,785,51
20250314,125100,39560796,784,784,784,784,447
20250314,125000,39210348,784,784,784,784,0
20250314,124900,39210348,784,784,784,784,0
20250314,124800,39210348,784,784,784,784,17
20250314,124700,39197020,784,784,784,784,0
20250314,124600,39197020,784,784,784,784,0
20250314,124500,39197020,784,784,784,784,0
20250314,124400,39197020,784,784,784,784,0
20250314,124300,39197020,784,784,784,784,25
20250314,124200,39177420,784,784,784,784,0
20250314,124100,39177420,784,784,784,784,0
20250314,124000,39177420,784,784,784,784,0
20250314,123900,39177420,784,784,784,784,0
20250314,123800,39177420,784,784,784,784,0
20250314,123700,39177420,784,784,784,784,0
20250314,123600,39177420,784,784,784,784,0
20250314,123500,39177420,784,784,784,784,52
20250314,123400,39136652,784,784,784,784,1
20250314,123300,39135868,784,784,784,784,0
20250314,123200,39135868,784,784,784,784,0
20250314,123100,39135868,784,784,784,784,0
20250314,123000,39135868,784,784,784,784,0
20250314,122900,39135868,784,784,784,784,0
20250314,122800,39135868,784,784,784,784,0
20250314,122700,39135868,784,784,784,784,4
20250314,122600,39132732,778,778,778,778,406
20250314,122500,38816864,778,778,778,778,2
20250314,122400,38815308,778,778,778,778,0
20250314,122300,38815308,778,778,778,778,2650
20250314,122200,36753608,779,779,779,779,1518
20250314,122100,35571086,780,782,782,780,3467
20250314,122000,32864017,782,782,782,782,0
20250314,121900,32864017,782,783,783,782,16
20250314,121800,32851504,783,783,783,783,1
20250314,121700,32850721,783,783,783,783,16
20250314,121600,32838193,783,783,783,783,27
20250314,121500,32817052,783,784,784,783,1221
20250314,121400,31859789,785,785,785,785,0
20250314,121300,31859789,785,785,785,785,28
20250314,121200,31837809,785,785,785,785,102
20250314,121100,31757739,785,785,785,785,0
20250314,121000,31757739,785,785,785,785,0
20250314,120900,31757739,785,785,785,785,0
20250314,120800,31757739,785,785,785,785,0
20250314,120700,31757739,785,785,785,785,0
20250314,120600,31757739,785,785,785,785,0
20250314,120500,31757739,785,785,785,785,0
20250314,120400,31757739,785,785,785,785,0
20250314,120300,31757739,785,785,785,785,29
20250314,120200,31734974,784,784,784,784,0
20250314,120100,31734974,784,784,784,784,0
20250314,120000,31734974,784,784,784,784,497
20250314,115900,31345326,784,784,784,784,0
20250314,115800,31345326,784,784,784,784,1
20250314,115700,31344542,784,784,784,784,2000
20250314,115600,29776542,785,784,785,784,501
20250314,115500,29383757,784,784,784,784,500
20250314,115400,28991757,784,784,784,784,0
20250314,115300,28991757,784,784,784,784,1
20250314,115200,28990973,783,784,784,783,55
20250314,115100,28947883,784,784,784,784,0
20250314,115000,28947883,784,784,784,784,0
20250314,114900,28947883,784,784,784,784,0
20250314,114800,28947883,784,784,784,784,3
20250314,114700,28945531,784,784,784,784,0
20250314,114600,28945531,784,784,784,784,0
20250314,114500,28945531,784,784,784,784,0
20250314,114400,28945531,784,781,784,781,1124
20250314,114300,28067681,782,782,782,782,0
20250314,114200,28067681,782,782,782,782,1
20250314,114100,28066899,782,782,782,782,26
20250314,114000,28046567,782,782,782,782,1
20250314,113900,28045785,782,782,782,782,0
20250314,113800,28045785,782,782,782,782,25
20250314,113700,28026235,784,784,784,784,0
20250314,113600,28026235,784,784,784,784,0
20250314,113500,28026235,784,784,784,784,0
20250314,113400,28026235,784,782,784,782,428
20250314,113300,27691535,783,783,783,783,20
20250314,113200,27675875,783,783,783,783,20
20250314,113100,27660215,783,783,783,783,26
20250314,113000,27639857,784,783,785,783,194
20250314,112900,27487952,783,783,783,783,808
20250314,112800,26855288,785,785,785,785,0
20250314,112700,26855288,785,784,785,784,504
20250314,112600,26460148,785,785,785,785,3
20250314,112500,26457793,785,785,785,785,1
20250314,112400,26457008,785,784,785,782,2164
20250314,112300,24758443,784,784,784,784,0
20250314,112200,24758443,784,784,784,784,0
20250314,112100,24758443,784,784,784,784,0
20250314,112000,24758443,784,784,784,784,0
20250314,111900,24758443,784,784,784,784,0
20250314,111800,24758443,784,784,784,784,0
20250314,111700,24758443,784,784,784,784,0
20250314,111600,24758443,784,784,784,784,0
20250314,111500,24758443,784,784,784,784,0
20250314,111400,24758443,784,781,784,781,5
20250314,111300,24754535,784,784,784,784,0
20250314,111200,24754535,784,784,784,784,10
20250314,111100,24746695,784,784,784,784,0
20250314,111000,24746695,784,784,784,784,0
20250314,110900,24746695,784,784,784,784,0
20250314,110800,24746695,784,784,784,784,0
20250314,110700,24746695,784,784,784,784,0
20250314,110600,24746695,784,784,784,784,0
20250314,110500,24746695,784,784,784,784,0
20250314,110400,24746695,784,784,784,784,0
20250314,110300,24746695,784,784,784,784,0
20250314,110200,24746695,784,784,784,784,0
20250314,110100,24746695,784,784,784,784,0
20250314,110000,24746695,784,784,784,784,0
20250314,105900,24746695,784,784,784,784,1
20250314,105800,24745911,785,782,785,782,33
20250314,105700,24720096,779,779,779,779,70
20250314,105600,24665566,783,783,783,783,0
20250314,105500,24665566,783,783,783,783,0
20250314,105400,24665566,783,783,783,783,0
20250314,105300,24665566,783,783,783,783,0
20250314,105200,24665566,783,783,783,783,0
20250314,105100,24665566,783,783,783,783,0
20250314,105000,24665566,783,783,783,783,20
20250314,104900,24649906,783,783,783,783,0
20250314,104800,24649906,783,783,783,783,0
20250314,104700,24649906,783,783,783,783,0
20250314,104600,24649906,783,783,783,783,0
20250314,104500,24649906,783,783,783,783,0
20250314,104400,24649906,783,783,783,783,0
20250314,104300,24649906,783,783,783,783,200
20250314,104200,24493306,783,783,783,783,4
20250314,104100,24490174,778,778,778,778,0
20250314,104000,24490174,778,780,780,778,1000
20250314,103900,23710872,783,783,783,783,0
20250314,103800,23710872,783,783,783,783,0
20250314,103700,23710872,783,781,783,780,632
20250314,103600,23217406,786,786,786,786,0
20250314,103500,23217406,786,786,786,786,0
20250314,103400,23217406,786,786,786,786,0
20250314,103300,23217406,786,786,786,786,0
20250314,103200,23217406,786,786,786,786,0
20250314,103100,23217406,786,786,786,786,51
20250314,103000,23177320,787,786,787,786,691
20250314,102900,22634133,786,786,786,786,0
20250314,102800,22634133,786,786,786,786,0
20250314,102700,22634133,786,786,786,786,0
20250314,102600,22634133,786,786,786,786,0
20250314,102500,22634133,786,786,786,786,146
20250314,102400,22519377,782,782,782,782,100
20250314,102300,22441177,786,783,786,782,103
20250314,102200,22360619,787,787,787,787,0
20250314,102100,22360619,787,787,787,787,500
20250314,102000,21967119,787,787,787,787,0
20250314,101900,21967119,787,787,787,787,0
20250314,101800,21967119,787,787,787,787,1
20250314,101700,21966332,788,788,788,788,0
20250314,101600,21966332,788,788,788,788,0
20250314,101500,21966332,788,788,788,788,0
20250314,101400,21966332,788,788,788,788,2
20250314,101300,21964756,788,788,788,788,0
20250314,101200,21964756,788,788,788,788,5
20250314,101100,21960816,788,788,788,788,0
20250314,101000,21960816,788,788,788,788,3
20250314,100900,21958452,787,787,787,787,305
20250314,100800,21718417,787,787,787,787,30
20250314,100700,21694807,787,787,787,787,50
20250314,100600,21655457,787,787,787,787,0
20250314,100500,21655457,787,787,787,787,4
20250314,100400,21652309,787,786,787,786,3
20250314,100300,21649949,782,788,788,782,14
20250314,100200,21638934,787,786,787,785,1217
20250314,100100,20682558,785,785,785,785,329
20250314,100000,20424293,785,785,785,785,0
20250314,095900,20424293,785,785,785,785,0
20250314,095800,20424293,785,785,785,785,0
20250314,095700,20424293,785,785,785,785,1
20250314,095600,20423508,785,785,785,785,4
20250314,095500,20420368,785,785,785,785,5
20250314,095400,20416443,785,785,785,785,0
20250314,095300,20416443,785,785,785,785,0
20250314,095200,20416443,785,785,785,785,0
20250314,095100,20416443,785,785,785,785,0
20250314,095000,20416443,785,785,785,785,1024
20250314,094900,19612603,785,780,785,779,7
20250314,094800,19607139,785,785,785,785,0
20250314,094700,19607139,785,785,785,785,0
20250314,094600,19607139,785,785,785,785,0
20250314,094500,19607139,785,785,785,785,0
20250314,094400,19607139,785,785,785,785,0
20250314,094300,19607139,785,785,785,785,95
20250314,094200,19532564,785,785,785,785,5
20250314,094100,19528639,785,780,785,779,8000
20250314,094000,13270004,783,783,783,783,1
20250314,093900,13269221,781,781,781,781,824
20250314,093800,12625677,781,781,781,781,0
20250314,093700,12625677,781,781,781,781,0
20250314,093600,12625677,781,781,781,781,7
20250314,093500,12620210,781,781,781,781,0
20250314,093400,12620210,781,781,781,781,113
20250314,093300,12531957,781,781,781,781,556
20250314,093200,12097721,783,783,783,783,2
20250314,093100,12096155,783,781,783,781,238
20250314,093000,11910275,781,781,781,781,0
20250314,092900,11910275,781,781,781,781,0
20250314,092800,11910275,781,781,781,781,0
20250314,092700,11910275,781,781,781,781,0
20250314,092600,11910275,781,781,781,781,0
20250314,092500,11910275,781,781,781,781,0
20250314,092400,11910275,781,781,781,781,0
20250314,092300,11910275,781,781,781,781,0
20250314,092200,11910275,781,781,781,781,0
20250314,092100,11910275,781,780,781,780,10
20250314,092000,11902474,780,780,780,780,0
20250314,091900,11902474,780,780,780,780,0
20250314,091800,11902474,780,779,780,779,566
20250314,091700,11461559,781,779,781,779,26
20250314,091600,11441303,779,779,779,779,1401
20250314,091500,10349924,781,781,781,781,0
20250314,091400,10349924,781,781,781,781,0
20250314,091300,10349924,781,781,781,781,1
20250314,091200,10349143,781,781,781,781,0
20250314,091100,10349143,781,781,781,781,1
20250314,091000,10348362,781,781,781,781,0
20250314,090900,10348362,781,781,781,781,0
20250314,090800,10348362,781,781,781,781,3
20250314,090700,10346019,781,781,781,781,0
20250314,090600,10346019,781,781,781,781,0
20250314,090500,10346019,781,781,781,781,0
20250314,090400,10346019,781,781,781,781,1700
20250314,090300,9018319,781,780,781,780,705
20250314,090200,8468417,780,780,780,780,0
20250314,090100,8468417,780,780,781,780,3199
20250314,090000,5973194,780,780,780,777,7679
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 185000 50141518 782 782 782 782 527
3 20250314 184900 50141518 782 782 782 782 0
4 20250314 184800 50141518 782 782 782 782 0
5 20250314 184700 50141518 782 782 782 782 0
6 20250314 184600 50141518 782 782 782 782 0
7 20250314 184500 50141518 782 782 782 782 0
8 20250314 184400 50141518 782 782 782 782 0
9 20250314 184300 50141518 782 782 782 782 0
10 20250314 184200 50141518 782 782 782 782 0
11 20250314 184100 50141518 782 782 782 782 0
12 20250314 184000 50141518 782 782 782 782 0
13 20250314 183900 50141518 782 782 782 782 0
14 20250314 183800 50141518 782 782 782 782 0
15 20250314 183700 50141518 782 782 782 782 0
16 20250314 183600 50141518 782 782 782 782 0
17 20250314 183500 50141518 782 782 782 782 0
18 20250314 183400 50141518 782 782 782 782 0
19 20250314 183300 50141518 782 782 782 782 0
20 20250314 183200 50141518 782 782 782 782 0
21 20250314 183100 50141518 782 782 782 782 0
22 20250314 183000 50141518 782 782 782 782 0
23 20250314 182900 50141518 782 782 782 782 0
24 20250314 182800 50141518 782 782 782 782 0
25 20250314 182700 50141518 782 782 782 782 0
26 20250314 182600 50141518 782 782 782 782 0
27 20250314 182500 50141518 782 782 782 782 0
28 20250314 182400 50141518 782 782 782 782 0
29 20250314 182300 50141518 782 782 782 782 0
30 20250314 182200 50141518 782 782 782 782 0
31 20250314 182100 50141518 782 782 782 782 0
32 20250314 182000 50141518 782 782 782 782 527
33 20250314 181900 50141518 782 782 782 782 0
34 20250314 181800 50141518 782 782 782 782 0
35 20250314 181700 50141518 782 782 782 782 0
36 20250314 181600 50141518 782 782 782 782 0
37 20250314 181500 50141518 782 782 782 782 0
38 20250314 181400 50141518 782 782 782 782 0
39 20250314 181300 50141518 782 782 782 782 0
40 20250314 181200 50141518 782 782 782 782 0
41 20250314 181100 50141518 782 782 782 782 0
42 20250314 181000 50141518 782 782 782 782 0
43 20250314 180900 50141518 782 782 782 782 0
44 20250314 180800 50141518 782 782 782 782 0
45 20250314 180700 50141518 782 782 782 782 0
46 20250314 180600 50141518 782 782 782 782 0
47 20250314 180500 50141518 782 782 782 782 0
48 20250314 180400 50141518 782 782 782 782 0
49 20250314 180300 50141518 782 782 782 782 0
50 20250314 180200 50141518 782 782 782 782 0
51 20250314 180100 50141518 782 782 782 782 0
52 20250314 180000 50141518 782 782 782 782 0
53 20250314 175900 50141518 782 782 782 782 0
54 20250314 175800 50141518 782 782 782 782 0
55 20250314 175700 50141518 782 782 782 782 0
56 20250314 175600 50141518 782 782 782 782 0
57 20250314 175500 50141518 782 782 782 782 0
58 20250314 175400 50141518 782 782 782 782 0
59 20250314 175300 50141518 782 782 782 782 0
60 20250314 175200 50141518 782 782 782 782 0
61 20250314 175100 50141518 782 782 782 782 0
62 20250314 175000 50141518 782 782 782 782 527
63 20250314 174900 50141518 782 782 782 782 0
64 20250314 174800 50141518 782 782 782 782 0
65 20250314 174700 50141518 782 782 782 782 0
66 20250314 174600 50141518 782 782 782 782 0
67 20250314 174500 50141518 782 782 782 782 0
68 20250314 174400 50141518 782 782 782 782 0
69 20250314 174300 50141518 782 782 782 782 0
70 20250314 174200 50141518 782 782 782 782 0
71 20250314 174100 50141518 782 782 782 782 0
72 20250314 174000 50141518 782 782 782 782 0
73 20250314 173900 50141518 782 782 782 782 0
74 20250314 173800 50141518 782 782 782 782 0
75 20250314 173700 50141518 782 782 782 782 0
76 20250314 173600 50141518 782 782 782 782 0
77 20250314 173500 50141518 782 782 782 782 0
78 20250314 173400 50141518 782 782 782 782 0
79 20250314 173300 50141518 782 782 782 782 0
80 20250314 173200 50141518 782 782 782 782 0
81 20250314 173100 50141518 782 782 782 782 0
82 20250314 173000 50141518 782 782 782 782 0
83 20250314 172900 50141518 782 782 782 782 0
84 20250314 172800 50141518 782 782 782 782 0
85 20250314 172700 50141518 782 782 782 782 0
86 20250314 172600 50141518 782 782 782 782 0
87 20250314 172500 50141518 782 782 782 782 0
88 20250314 172400 50141518 782 782 782 782 0
89 20250314 172300 50141518 782 782 782 782 0
90 20250314 172200 50141518 782 782 782 782 0
91 20250314 172100 50141518 782 782 782 782 0
92 20250314 172000 50141518 782 782 782 782 527
93 20250314 171900 50141518 782 782 782 782 0
94 20250314 171800 50141518 782 782 782 782 0
95 20250314 171700 50141518 782 782 782 782 0
96 20250314 171600 50141518 782 782 782 782 0
97 20250314 171500 50141518 782 782 782 782 0
98 20250314 171400 50141518 782 782 782 782 0
99 20250314 171300 50141518 782 782 782 782 0
100 20250314 171200 50141518 782 782 782 782 0
101 20250314 171100 50141518 782 782 782 782 0
102 20250314 171000 50141518 782 782 782 782 0
103 20250314 170900 50141518 782 782 782 782 0
104 20250314 170800 50141518 782 782 782 782 0
105 20250314 170700 50141518 782 782 782 782 0
106 20250314 170600 50141518 782 782 782 782 0
107 20250314 170500 50141518 782 782 782 782 0
108 20250314 170400 50141518 782 782 782 782 0
109 20250314 170300 50141518 782 782 782 782 0
110 20250314 170200 50141518 782 782 782 782 0
111 20250314 170100 50141518 782 782 782 782 0
112 20250314 170000 50141518 782 782 782 782 0
113 20250314 165900 50141518 782 782 782 782 0
114 20250314 165800 50141518 782 782 782 782 0
115 20250314 165700 50141518 782 782 782 782 0
116 20250314 165600 50141518 782 782 782 782 0
117 20250314 165500 50141518 782 782 782 782 0
118 20250314 165400 50141518 782 782 782 782 0
119 20250314 165300 50141518 782 782 782 782 0
120 20250314 165200 50141518 782 782 782 782 0
121 20250314 165100 50141518 782 782 782 782 0
122 20250314 165000 50141518 782 782 782 782 527
123 20250314 164900 50141518 782 782 782 782 0
124 20250314 164800 50141518 782 782 782 782 0
125 20250314 164700 50141518 782 782 782 782 0
126 20250314 164600 50141518 782 782 782 782 0
127 20250314 164500 50141518 782 782 782 782 0
128 20250314 164400 50141518 782 782 782 782 0
129 20250314 164300 50141518 782 782 782 782 0
130 20250314 164200 50141518 782 782 782 782 0
131 20250314 164100 50141518 782 782 782 782 0
132 20250314 164000 50141518 782 782 782 782 0
133 20250314 163900 50141518 782 782 782 782 0
134 20250314 163800 50141518 782 782 782 782 0
135 20250314 163700 50141518 782 782 782 782 0
136 20250314 163600 50141518 782 782 782 782 0
137 20250314 163500 50141518 782 782 782 782 0
138 20250314 163400 50141518 782 782 782 782 0
139 20250314 163300 50141518 782 782 782 782 0
140 20250314 163200 50141518 782 782 782 782 0
141 20250314 163100 50141518 782 782 782 782 0
142 20250314 163000 50141518 782 782 782 782 0
143 20250314 162900 50141518 782 782 782 782 0
144 20250314 162800 50141518 782 782 782 782 0
145 20250314 162700 50141518 782 782 782 782 0
146 20250314 162600 50141518 782 782 782 782 0
147 20250314 162500 50141518 782 782 782 782 0
148 20250314 162400 50141518 782 782 782 782 0
149 20250314 162300 50141518 782 782 782 782 0
150 20250314 162200 50141518 782 782 782 782 0
151 20250314 162100 50141518 782 782 782 782 0
152 20250314 162000 50141518 782 782 782 782 527
153 20250314 161900 50141518 782 782 782 782 0
154 20250314 161800 50141518 782 782 782 782 0
155 20250314 161700 50141518 782 782 782 782 0
156 20250314 161600 50141518 782 782 782 782 0
157 20250314 161500 50141518 782 782 782 782 0
158 20250314 161400 50141518 782 782 782 782 0
159 20250314 161300 50141518 782 782 782 782 0
160 20250314 161200 50141518 782 782 782 782 0
161 20250314 161100 50141518 782 782 782 782 0
162 20250314 161000 50141518 782 782 782 782 0
163 20250314 160900 50141518 782 782 782 782 0
164 20250314 160800 50141518 782 782 782 782 0
165 20250314 160700 50141518 782 782 782 782 0
166 20250314 160600 50141518 782 782 782 782 0
167 20250314 160500 50141518 782 782 782 782 0
168 20250314 160400 50141518 782 782 782 782 0
169 20250314 160300 50141518 782 782 782 782 0
170 20250314 160200 50141518 782 782 782 782 0
171 20250314 160100 50141518 782 782 782 782 0
172 20250314 160000 50141518 782 782 782 782 0
173 20250314 155900 50141518 782 782 782 782 0
174 20250314 155800 50141518 782 782 782 782 0
175 20250314 155700 50141518 782 782 782 782 0
176 20250314 155600 50141518 782 782 782 782 0
177 20250314 155500 50141518 782 782 782 782 0
178 20250314 155400 50141518 782 782 782 782 0
179 20250314 155300 50141518 782 782 782 782 0
180 20250314 155200 50141518 782 782 782 782 0
181 20250314 155100 50141518 782 782 782 782 0
182 20250314 155000 50141518 782 782 782 782 527
183 20250314 154900 50141518 782 782 782 782 0
184 20250314 154800 50141518 782 782 782 782 0
185 20250314 154700 50141518 782 782 782 782 0
186 20250314 154600 50141518 782 782 782 782 0
187 20250314 154500 50141518 782 782 782 782 0
188 20250314 154400 50141518 782 782 782 782 0
189 20250314 154300 50141518 782 782 782 782 0
190 20250314 154200 50141518 782 782 782 782 0
191 20250314 154100 50141518 782 782 782 782 0
192 20250314 154000 50141518 782 782 782 782 0
193 20250314 153900 50141518 782 782 782 782 0
194 20250314 153800 50141518 782 782 782 782 0
195 20250314 153700 50141518 782 782 782 782 0
196 20250314 153600 50141518 782 782 782 782 0
197 20250314 153500 50141518 782 782 782 782 0
198 20250314 153400 50141518 782 782 782 782 0
199 20250314 153300 50141518 782 782 782 782 0
200 20250314 153200 50141518 782 782 782 782 0
201 20250314 153100 50141518 782 782 782 782 0
202 20250314 153000 50141518 782 782 782 782 527
203 20250314 152900 49729404 783 783 783 783 0
204 20250314 152800 49729404 783 783 783 783 0
205 20250314 152700 49729404 783 783 783 783 0
206 20250314 152600 49729404 783 783 783 783 0
207 20250314 152500 49729404 783 783 783 783 0
208 20250314 152400 49729404 783 783 783 783 0
209 20250314 152300 49729404 783 783 783 783 0
210 20250314 152200 49729404 783 783 783 783 0
211 20250314 152100 49729404 783 783 783 783 0
212 20250314 152000 49729404 783 783 783 783 0
213 20250314 151900 49729404 783 783 783 783 0
214 20250314 151800 49729404 783 782 783 782 51
215 20250314 151700 49689521 783 783 783 783 10
216 20250314 151600 49681691 783 783 783 783 10
217 20250314 151500 49673861 783 783 783 783 3
218 20250314 151400 49671512 783 783 783 783 3
219 20250314 151300 49669163 783 783 783 783 1
220 20250314 151200 49668380 783 783 783 783 4
221 20250314 151100 49665248 783 783 783 783 29
222 20250314 151000 49642541 783 783 783 783 4
223 20250314 150900 49639409 783 783 783 783 22
224 20250314 150800 49622183 783 783 783 783 5
225 20250314 150700 49618268 783 783 783 783 7
226 20250314 150600 49612787 783 783 783 783 2
227 20250314 150500 49611221 783 783 783 783 1
228 20250314 150400 49610438 783 783 783 783 1
229 20250314 150300 49609655 783 783 783 783 0
230 20250314 150200 49609655 783 783 783 783 0
231 20250314 150100 49609655 783 783 783 783 0
232 20250314 150000 49609655 783 783 783 783 352
233 20250314 145900 49334039 783 783 783 783 0
234 20250314 145800 49334039 783 783 783 783 0
235 20250314 145700 49334039 783 783 783 783 0
236 20250314 145600 49334039 783 783 783 783 1
237 20250314 145500 49333256 783 783 783 783 1
238 20250314 145400 49332473 783 783 783 783 101
239 20250314 145300 49253390 783 783 783 783 100
240 20250314 145200 49175090 783 783 783 783 0
241 20250314 145100 49175090 783 783 783 783 0
242 20250314 145000 49175090 783 783 783 783 0
243 20250314 144900 49175090 783 783 783 783 0
244 20250314 144800 49175090 783 783 783 783 4
245 20250314 144700 49171958 783 783 783 783 0
246 20250314 144600 49171958 783 783 783 783 142
247 20250314 144500 49060772 783 783 783 783 0
248 20250314 144400 49060772 783 783 783 783 0
249 20250314 144300 49060772 783 783 783 783 0
250 20250314 144200 49060772 783 783 783 783 0
251 20250314 144100 49060772 783 783 783 783 0
252 20250314 144000 49060772 783 783 783 783 0
253 20250314 143900 49060772 783 783 783 783 0
254 20250314 143800 49060772 783 783 783 783 0
255 20250314 143700 49060772 783 783 783 783 56
256 20250314 143600 49016924 783 783 783 783 1
257 20250314 143500 49016141 783 783 783 783 0
258 20250314 143400 49016141 783 783 783 783 0
259 20250314 143300 49016141 783 783 783 783 0
260 20250314 143200 49016141 783 783 783 783 2
261 20250314 143100 49014575 782 782 782 782 37
262 20250314 143000 48985641 782 782 782 782 2
263 20250314 142900 48984077 782 782 782 782 1
264 20250314 142800 48983295 783 783 783 783 0
265 20250314 142700 48983295 783 783 783 783 0
266 20250314 142600 48983295 783 783 783 783 1
267 20250314 142500 48982512 782 782 782 782 2220
268 20250314 142400 47246472 783 783 783 783 0
269 20250314 142300 47246472 783 783 783 783 215
270 20250314 142200 47078127 783 783 783 783 0
271 20250314 142100 47078127 783 783 783 783 1018
272 20250314 142000 46281033 783 783 783 783 10
273 20250314 141900 46273203 783 783 783 783 0
274 20250314 141800 46273203 783 783 783 783 0
275 20250314 141700 46273203 783 783 783 783 0
276 20250314 141600 46273203 783 783 783 783 0
277 20250314 141500 46273203 783 783 783 783 0
278 20250314 141400 46273203 783 783 783 783 0
279 20250314 141300 46273203 783 783 783 783 0
280 20250314 141200 46273203 783 783 783 783 0
281 20250314 141100 46273203 783 783 783 783 0
282 20250314 141000 46273203 783 783 783 783 0
283 20250314 140900 46273203 783 783 783 783 0
284 20250314 140800 46273203 783 783 783 783 0
285 20250314 140700 46273203 783 783 783 783 0
286 20250314 140600 46273203 783 783 783 783 0
287 20250314 140500 46273203 783 783 783 783 20
288 20250314 140400 46257543 783 783 783 783 0
289 20250314 140300 46257543 783 783 783 783 5
290 20250314 140200 46253628 783 783 783 783 0
291 20250314 140100 46253628 783 783 783 783 0
292 20250314 140000 46253628 783 783 783 783 0
293 20250314 135900 46253628 783 783 783 783 0
294 20250314 135800 46253628 783 783 783 783 0
295 20250314 135700 46253628 783 783 783 783 0
296 20250314 135600 46253628 783 783 783 783 0
297 20250314 135500 46253628 783 783 783 783 1
298 20250314 135400 46252845 782 782 782 782 615
299 20250314 135300 45771915 783 783 783 783 0
300 20250314 135200 45771915 783 783 783 783 1
301 20250314 135100 45771132 782 782 782 782 166
302 20250314 135000 45641320 782 782 782 782 0
303 20250314 134900 45641320 782 782 782 782 0
304 20250314 134800 45641320 782 782 782 782 0
305 20250314 134700 45641320 782 781 782 781 4
306 20250314 134600 45638194 782 782 782 780 33
307 20250314 134500 45612395 782 782 782 782 1
308 20250314 134400 45611613 782 782 782 782 0
309 20250314 134300 45611613 782 781 782 780 5
310 20250314 134200 45607708 782 782 782 782 0
311 20250314 134100 45607708 782 782 782 782 25
312 20250314 134000 45588158 782 782 782 782 0
313 20250314 133900 45588158 782 782 782 782 50
314 20250314 133800 45549058 782 782 782 782 0
315 20250314 133700 45549058 782 782 782 782 1
316 20250314 133600 45548276 783 783 783 783 2
317 20250314 133500 45546710 780 783 783 780 1308
318 20250314 133400 44526206 783 783 783 783 0
319 20250314 133300 44526206 783 783 783 783 0
320 20250314 133200 44526206 783 783 783 783 0
321 20250314 133100 44526206 783 783 783 783 405
322 20250314 133000 44209091 783 783 783 783 1
323 20250314 132900 44208308 783 783 783 783 2
324 20250314 132800 44206742 783 783 783 783 25
325 20250314 132700 44187167 783 783 783 783 0
326 20250314 132600 44187167 783 782 783 782 39
327 20250314 132500 44156667 782 782 782 782 8
328 20250314 132400 44150411 782 782 782 782 49
329 20250314 132300 44112093 782 782 782 782 43
330 20250314 132200 44078467 782 782 782 782 3
331 20250314 132100 44076121 783 783 783 783 0
332 20250314 132000 44076121 783 783 783 783 25
333 20250314 131900 44056546 783 783 783 783 25
334 20250314 131800 44036971 785 785 785 785 0
335 20250314 131700 44036971 785 785 785 785 0
336 20250314 131600 44036971 785 785 785 785 2140
337 20250314 131500 42357071 785 786 786 785 26
338 20250314 131400 42336657 785 785 785 785 500
339 20250314 131300 41944157 785 785 785 785 49
340 20250314 131200 41905692 785 785 785 785 0
341 20250314 131100 41905692 785 785 785 785 0
342 20250314 131000 41905692 785 785 785 785 0
343 20250314 130900 41905692 785 785 785 785 0
344 20250314 130800 41905692 785 785 785 785 0
345 20250314 130700 41905692 785 785 785 785 0
346 20250314 130600 41905692 785 784 785 780 2816
347 20250314 130500 39708366 785 785 785 785 50
348 20250314 130400 39669116 785 785 785 785 25
349 20250314 130300 39649491 785 785 785 785 0
350 20250314 130200 39649491 785 784 785 784 11
351 20250314 130100 39640866 785 785 785 785 26
352 20250314 130000 39620456 785 785 785 785 0
353 20250314 125900 39620456 785 785 785 785 0
354 20250314 125800 39620456 785 785 785 785 0
355 20250314 125700 39620456 785 785 785 785 0
356 20250314 125600 39620456 785 785 785 785 25
357 20250314 125500 39600831 785 785 785 785 0
358 20250314 125400 39600831 785 785 785 785 0
359 20250314 125300 39600831 785 785 785 785 0
360 20250314 125200 39600831 785 785 785 785 51
361 20250314 125100 39560796 784 784 784 784 447
362 20250314 125000 39210348 784 784 784 784 0
363 20250314 124900 39210348 784 784 784 784 0
364 20250314 124800 39210348 784 784 784 784 17
365 20250314 124700 39197020 784 784 784 784 0
366 20250314 124600 39197020 784 784 784 784 0
367 20250314 124500 39197020 784 784 784 784 0
368 20250314 124400 39197020 784 784 784 784 0
369 20250314 124300 39197020 784 784 784 784 25
370 20250314 124200 39177420 784 784 784 784 0
371 20250314 124100 39177420 784 784 784 784 0
372 20250314 124000 39177420 784 784 784 784 0
373 20250314 123900 39177420 784 784 784 784 0
374 20250314 123800 39177420 784 784 784 784 0
375 20250314 123700 39177420 784 784 784 784 0
376 20250314 123600 39177420 784 784 784 784 0
377 20250314 123500 39177420 784 784 784 784 52
378 20250314 123400 39136652 784 784 784 784 1
379 20250314 123300 39135868 784 784 784 784 0
380 20250314 123200 39135868 784 784 784 784 0
381 20250314 123100 39135868 784 784 784 784 0
382 20250314 123000 39135868 784 784 784 784 0
383 20250314 122900 39135868 784 784 784 784 0
384 20250314 122800 39135868 784 784 784 784 0
385 20250314 122700 39135868 784 784 784 784 4
386 20250314 122600 39132732 778 778 778 778 406
387 20250314 122500 38816864 778 778 778 778 2
388 20250314 122400 38815308 778 778 778 778 0
389 20250314 122300 38815308 778 778 778 778 2650
390 20250314 122200 36753608 779 779 779 779 1518
391 20250314 122100 35571086 780 782 782 780 3467
392 20250314 122000 32864017 782 782 782 782 0
393 20250314 121900 32864017 782 783 783 782 16
394 20250314 121800 32851504 783 783 783 783 1
395 20250314 121700 32850721 783 783 783 783 16
396 20250314 121600 32838193 783 783 783 783 27
397 20250314 121500 32817052 783 784 784 783 1221
398 20250314 121400 31859789 785 785 785 785 0
399 20250314 121300 31859789 785 785 785 785 28
400 20250314 121200 31837809 785 785 785 785 102
401 20250314 121100 31757739 785 785 785 785 0
402 20250314 121000 31757739 785 785 785 785 0
403 20250314 120900 31757739 785 785 785 785 0
404 20250314 120800 31757739 785 785 785 785 0
405 20250314 120700 31757739 785 785 785 785 0
406 20250314 120600 31757739 785 785 785 785 0
407 20250314 120500 31757739 785 785 785 785 0
408 20250314 120400 31757739 785 785 785 785 0
409 20250314 120300 31757739 785 785 785 785 29
410 20250314 120200 31734974 784 784 784 784 0
411 20250314 120100 31734974 784 784 784 784 0
412 20250314 120000 31734974 784 784 784 784 497
413 20250314 115900 31345326 784 784 784 784 0
414 20250314 115800 31345326 784 784 784 784 1
415 20250314 115700 31344542 784 784 784 784 2000
416 20250314 115600 29776542 785 784 785 784 501
417 20250314 115500 29383757 784 784 784 784 500
418 20250314 115400 28991757 784 784 784 784 0
419 20250314 115300 28991757 784 784 784 784 1
420 20250314 115200 28990973 783 784 784 783 55
421 20250314 115100 28947883 784 784 784 784 0
422 20250314 115000 28947883 784 784 784 784 0
423 20250314 114900 28947883 784 784 784 784 0
424 20250314 114800 28947883 784 784 784 784 3
425 20250314 114700 28945531 784 784 784 784 0
426 20250314 114600 28945531 784 784 784 784 0
427 20250314 114500 28945531 784 784 784 784 0
428 20250314 114400 28945531 784 781 784 781 1124
429 20250314 114300 28067681 782 782 782 782 0
430 20250314 114200 28067681 782 782 782 782 1
431 20250314 114100 28066899 782 782 782 782 26
432 20250314 114000 28046567 782 782 782 782 1
433 20250314 113900 28045785 782 782 782 782 0
434 20250314 113800 28045785 782 782 782 782 25
435 20250314 113700 28026235 784 784 784 784 0
436 20250314 113600 28026235 784 784 784 784 0
437 20250314 113500 28026235 784 784 784 784 0
438 20250314 113400 28026235 784 782 784 782 428
439 20250314 113300 27691535 783 783 783 783 20
440 20250314 113200 27675875 783 783 783 783 20
441 20250314 113100 27660215 783 783 783 783 26
442 20250314 113000 27639857 784 783 785 783 194
443 20250314 112900 27487952 783 783 783 783 808
444 20250314 112800 26855288 785 785 785 785 0
445 20250314 112700 26855288 785 784 785 784 504
446 20250314 112600 26460148 785 785 785 785 3
447 20250314 112500 26457793 785 785 785 785 1
448 20250314 112400 26457008 785 784 785 782 2164
449 20250314 112300 24758443 784 784 784 784 0
450 20250314 112200 24758443 784 784 784 784 0
451 20250314 112100 24758443 784 784 784 784 0
452 20250314 112000 24758443 784 784 784 784 0
453 20250314 111900 24758443 784 784 784 784 0
454 20250314 111800 24758443 784 784 784 784 0
455 20250314 111700 24758443 784 784 784 784 0
456 20250314 111600 24758443 784 784 784 784 0
457 20250314 111500 24758443 784 784 784 784 0
458 20250314 111400 24758443 784 781 784 781 5
459 20250314 111300 24754535 784 784 784 784 0
460 20250314 111200 24754535 784 784 784 784 10
461 20250314 111100 24746695 784 784 784 784 0
462 20250314 111000 24746695 784 784 784 784 0
463 20250314 110900 24746695 784 784 784 784 0
464 20250314 110800 24746695 784 784 784 784 0
465 20250314 110700 24746695 784 784 784 784 0
466 20250314 110600 24746695 784 784 784 784 0
467 20250314 110500 24746695 784 784 784 784 0
468 20250314 110400 24746695 784 784 784 784 0
469 20250314 110300 24746695 784 784 784 784 0
470 20250314 110200 24746695 784 784 784 784 0
471 20250314 110100 24746695 784 784 784 784 0
472 20250314 110000 24746695 784 784 784 784 0
473 20250314 105900 24746695 784 784 784 784 1
474 20250314 105800 24745911 785 782 785 782 33
475 20250314 105700 24720096 779 779 779 779 70
476 20250314 105600 24665566 783 783 783 783 0
477 20250314 105500 24665566 783 783 783 783 0
478 20250314 105400 24665566 783 783 783 783 0
479 20250314 105300 24665566 783 783 783 783 0
480 20250314 105200 24665566 783 783 783 783 0
481 20250314 105100 24665566 783 783 783 783 0
482 20250314 105000 24665566 783 783 783 783 20
483 20250314 104900 24649906 783 783 783 783 0
484 20250314 104800 24649906 783 783 783 783 0
485 20250314 104700 24649906 783 783 783 783 0
486 20250314 104600 24649906 783 783 783 783 0
487 20250314 104500 24649906 783 783 783 783 0
488 20250314 104400 24649906 783 783 783 783 0
489 20250314 104300 24649906 783 783 783 783 200
490 20250314 104200 24493306 783 783 783 783 4
491 20250314 104100 24490174 778 778 778 778 0
492 20250314 104000 24490174 778 780 780 778 1000
493 20250314 103900 23710872 783 783 783 783 0
494 20250314 103800 23710872 783 783 783 783 0
495 20250314 103700 23710872 783 781 783 780 632
496 20250314 103600 23217406 786 786 786 786 0
497 20250314 103500 23217406 786 786 786 786 0
498 20250314 103400 23217406 786 786 786 786 0
499 20250314 103300 23217406 786 786 786 786 0
500 20250314 103200 23217406 786 786 786 786 0
501 20250314 103100 23217406 786 786 786 786 51
502 20250314 103000 23177320 787 786 787 786 691
503 20250314 102900 22634133 786 786 786 786 0
504 20250314 102800 22634133 786 786 786 786 0
505 20250314 102700 22634133 786 786 786 786 0
506 20250314 102600 22634133 786 786 786 786 0
507 20250314 102500 22634133 786 786 786 786 146
508 20250314 102400 22519377 782 782 782 782 100
509 20250314 102300 22441177 786 783 786 782 103
510 20250314 102200 22360619 787 787 787 787 0
511 20250314 102100 22360619 787 787 787 787 500
512 20250314 102000 21967119 787 787 787 787 0
513 20250314 101900 21967119 787 787 787 787 0
514 20250314 101800 21967119 787 787 787 787 1
515 20250314 101700 21966332 788 788 788 788 0
516 20250314 101600 21966332 788 788 788 788 0
517 20250314 101500 21966332 788 788 788 788 0
518 20250314 101400 21966332 788 788 788 788 2
519 20250314 101300 21964756 788 788 788 788 0
520 20250314 101200 21964756 788 788 788 788 5
521 20250314 101100 21960816 788 788 788 788 0
522 20250314 101000 21960816 788 788 788 788 3
523 20250314 100900 21958452 787 787 787 787 305
524 20250314 100800 21718417 787 787 787 787 30
525 20250314 100700 21694807 787 787 787 787 50
526 20250314 100600 21655457 787 787 787 787 0
527 20250314 100500 21655457 787 787 787 787 4
528 20250314 100400 21652309 787 786 787 786 3
529 20250314 100300 21649949 782 788 788 782 14
530 20250314 100200 21638934 787 786 787 785 1217
531 20250314 100100 20682558 785 785 785 785 329
532 20250314 100000 20424293 785 785 785 785 0
533 20250314 095900 20424293 785 785 785 785 0
534 20250314 095800 20424293 785 785 785 785 0
535 20250314 095700 20424293 785 785 785 785 1
536 20250314 095600 20423508 785 785 785 785 4
537 20250314 095500 20420368 785 785 785 785 5
538 20250314 095400 20416443 785 785 785 785 0
539 20250314 095300 20416443 785 785 785 785 0
540 20250314 095200 20416443 785 785 785 785 0
541 20250314 095100 20416443 785 785 785 785 0
542 20250314 095000 20416443 785 785 785 785 1024
543 20250314 094900 19612603 785 780 785 779 7
544 20250314 094800 19607139 785 785 785 785 0
545 20250314 094700 19607139 785 785 785 785 0
546 20250314 094600 19607139 785 785 785 785 0
547 20250314 094500 19607139 785 785 785 785 0
548 20250314 094400 19607139 785 785 785 785 0
549 20250314 094300 19607139 785 785 785 785 95
550 20250314 094200 19532564 785 785 785 785 5
551 20250314 094100 19528639 785 780 785 779 8000
552 20250314 094000 13270004 783 783 783 783 1
553 20250314 093900 13269221 781 781 781 781 824
554 20250314 093800 12625677 781 781 781 781 0
555 20250314 093700 12625677 781 781 781 781 0
556 20250314 093600 12625677 781 781 781 781 7
557 20250314 093500 12620210 781 781 781 781 0
558 20250314 093400 12620210 781 781 781 781 113
559 20250314 093300 12531957 781 781 781 781 556
560 20250314 093200 12097721 783 783 783 783 2
561 20250314 093100 12096155 783 781 783 781 238
562 20250314 093000 11910275 781 781 781 781 0
563 20250314 092900 11910275 781 781 781 781 0
564 20250314 092800 11910275 781 781 781 781 0
565 20250314 092700 11910275 781 781 781 781 0
566 20250314 092600 11910275 781 781 781 781 0
567 20250314 092500 11910275 781 781 781 781 0
568 20250314 092400 11910275 781 781 781 781 0
569 20250314 092300 11910275 781 781 781 781 0
570 20250314 092200 11910275 781 781 781 781 0
571 20250314 092100 11910275 781 780 781 780 10
572 20250314 092000 11902474 780 780 780 780 0
573 20250314 091900 11902474 780 780 780 780 0
574 20250314 091800 11902474 780 779 780 779 566
575 20250314 091700 11461559 781 779 781 779 26
576 20250314 091600 11441303 779 779 779 779 1401
577 20250314 091500 10349924 781 781 781 781 0
578 20250314 091400 10349924 781 781 781 781 0
579 20250314 091300 10349924 781 781 781 781 1
580 20250314 091200 10349143 781 781 781 781 0
581 20250314 091100 10349143 781 781 781 781 1
582 20250314 091000 10348362 781 781 781 781 0
583 20250314 090900 10348362 781 781 781 781 0
584 20250314 090800 10348362 781 781 781 781 3
585 20250314 090700 10346019 781 781 781 781 0
586 20250314 090600 10346019 781 781 781 781 0
587 20250314 090500 10346019 781 781 781 781 0
588 20250314 090400 10346019 781 781 781 781 1700
589 20250314 090300 9018319 781 780 781 780 705
590 20250314 090200 8468417 780 780 780 780 0
591 20250314 090100 8468417 780 780 781 780 3199
592 20250314 090000 5973194 780 780 780 777 7679