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

666
089230/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,666 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,200400,17735281,776,776,776,776,477
20250314,200300,17735281,776,776,776,776,0
20250314,200200,17735281,776,776,776,776,0
20250314,200100,17735281,776,776,776,776,0
20250314,200000,17735281,776,776,776,776,0
20250314,195900,17735281,776,776,776,776,0
20250314,195800,17735281,776,776,776,776,0
20250314,195700,17735281,776,776,776,776,0
20250314,195600,17735281,776,776,776,776,0
20250314,195500,17735281,776,776,776,776,0
20250314,195400,17735281,776,776,776,776,0
20250314,195300,17735281,776,776,776,776,0
20250314,195200,17735281,776,776,776,776,0
20250314,195100,17735281,776,776,776,776,0
20250314,195000,17735281,776,776,776,776,0
20250314,194900,17735281,776,776,776,776,0
20250314,194800,17735281,776,776,776,776,0
20250314,194700,17735281,776,776,776,776,0
20250314,194600,17735281,776,776,776,776,0
20250314,194500,17735281,776,776,776,776,0
20250314,194400,17735281,776,776,776,776,0
20250314,194300,17735281,776,776,776,776,0
20250314,194200,17735281,776,776,776,776,0
20250314,194100,17735281,776,776,776,776,0
20250314,194000,17735281,776,776,776,776,0
20250314,193900,17735281,776,776,776,776,0
20250314,193800,17735281,776,776,776,776,0
20250314,193700,17735281,776,776,776,776,0
20250314,193600,17735281,776,776,776,776,0
20250314,193500,17735281,776,776,776,776,0
20250314,193400,17735281,776,776,776,776,477
20250314,193300,17735281,776,776,776,776,0
20250314,193200,17735281,776,776,776,776,0
20250314,193100,17735281,776,776,776,776,0
20250314,193000,17735281,776,776,776,776,0
20250314,192900,17735281,776,776,776,776,0
20250314,192800,17735281,776,776,776,776,0
20250314,192700,17735281,776,776,776,776,0
20250314,192600,17735281,776,776,776,776,0
20250314,192500,17735281,776,776,776,776,0
20250314,192400,17735281,776,776,776,776,0
20250314,192300,17735281,776,776,776,776,0
20250314,192200,17735281,776,776,776,776,0
20250314,192100,17735281,776,776,776,776,0
20250314,192000,17735281,776,776,776,776,0
20250314,191900,17735281,776,776,776,776,0
20250314,191800,17735281,776,776,776,776,0
20250314,191700,17735281,776,776,776,776,0
20250314,191600,17735281,776,776,776,776,0
20250314,191500,17735281,776,776,776,776,0
20250314,191400,17735281,776,776,776,776,0
20250314,191300,17735281,776,776,776,776,0
20250314,191200,17735281,776,776,776,776,0
20250314,191100,17735281,776,776,776,776,0
20250314,191000,17735281,776,776,776,776,0
20250314,190900,17735281,776,776,776,776,0
20250314,190800,17735281,776,776,776,776,0
20250314,190700,17735281,776,776,776,776,0
20250314,190600,17735281,776,776,776,776,0
20250314,190500,17735281,776,776,776,776,0
20250314,190400,17735281,776,776,776,776,477
20250314,190300,17735281,776,776,776,776,0
20250314,190200,17735281,776,776,776,776,0
20250314,190100,17735281,776,776,776,776,0
20250314,190000,17735281,776,776,776,776,0
20250314,185900,17735281,776,776,776,776,0
20250314,185800,17735281,776,776,776,776,0
20250314,185700,17735281,776,776,776,776,0
20250314,185600,17735281,776,776,776,776,0
20250314,185500,17735281,776,776,776,776,0
20250314,185400,17735281,776,776,776,776,0
20250314,185300,17735281,776,776,776,776,0
20250314,185200,17735281,776,776,776,776,0
20250314,185100,17735281,776,776,776,776,0
20250314,185000,17735281,776,776,776,776,0
20250314,184900,17735281,776,776,776,776,0
20250314,184800,17735281,776,776,776,776,0
20250314,184700,17735281,776,776,776,776,0
20250314,184600,17735281,776,776,776,776,0
20250314,184500,17735281,776,776,776,776,0
20250314,184400,17735281,776,776,776,776,0
20250314,184300,17735281,776,776,776,776,0
20250314,184200,17735281,776,776,776,776,0
20250314,184100,17735281,776,776,776,776,0
20250314,184000,17735281,776,776,776,776,0
20250314,183900,17735281,776,776,776,776,0
20250314,183800,17735281,776,776,776,776,0
20250314,183700,17735281,776,776,776,776,0
20250314,183600,17735281,776,776,776,776,0
20250314,183500,17735281,776,776,776,776,0
20250314,183400,17735281,776,776,776,776,477
20250314,183300,17735281,776,776,776,776,0
20250314,183200,17735281,776,776,776,776,0
20250314,183100,17735281,776,776,776,776,0
20250314,183000,17735281,776,776,776,776,0
20250314,182900,17735281,776,776,776,776,0
20250314,182800,17735281,776,776,776,776,0
20250314,182700,17735281,776,776,776,776,0
20250314,182600,17735281,776,776,776,776,0
20250314,182500,17735281,776,776,776,776,0
20250314,182400,17735281,776,776,776,776,0
20250314,182300,17735281,776,776,776,776,0
20250314,182200,17735281,776,776,776,776,0
20250314,182100,17735281,776,776,776,776,0
20250314,182000,17735281,776,776,776,776,0
20250314,181900,17735281,776,776,776,776,0
20250314,181800,17735281,776,776,776,776,0
20250314,181700,17735281,776,776,776,776,0
20250314,181600,17735281,776,776,776,776,0
20250314,181500,17735281,776,776,776,776,0
20250314,181400,17735281,776,776,776,776,0
20250314,181300,17735281,776,776,776,776,0
20250314,181200,17735281,776,776,776,776,0
20250314,181100,17735281,776,776,776,776,0
20250314,181000,17735281,776,776,776,776,0
20250314,180900,17735281,776,776,776,776,0
20250314,180800,17735281,776,776,776,776,0
20250314,180700,17735281,776,776,776,776,0
20250314,180600,17735281,776,776,776,776,0
20250314,180500,17735281,776,776,776,776,0
20250314,180400,17735281,776,776,776,776,477
20250314,180300,17735281,776,776,776,776,0
20250314,180200,17735281,776,776,776,776,0
20250314,180100,17735281,776,776,776,776,0
20250314,180000,17735281,776,776,776,776,0
20250314,175900,17735281,776,776,776,776,0
20250314,175800,17735281,776,776,776,776,0
20250314,175700,17735281,776,776,776,776,0
20250314,175600,17735281,776,776,776,776,0
20250314,175500,17735281,776,776,776,776,0
20250314,175400,17735281,776,776,776,776,0
20250314,175300,17735281,776,776,776,776,0
20250314,175200,17735281,776,776,776,776,0
20250314,175100,17735281,776,776,776,776,0
20250314,175000,17735281,776,776,776,776,0
20250314,174900,17735281,776,776,776,776,0
20250314,174800,17735281,776,776,776,776,0
20250314,174700,17735281,776,776,776,776,0
20250314,174600,17735281,776,776,776,776,0
20250314,174500,17735281,776,776,776,776,0
20250314,174400,17735281,776,776,776,776,0
20250314,174300,17735281,776,776,776,776,0
20250314,174200,17735281,776,776,776,776,0
20250314,174100,17735281,776,776,776,776,0
20250314,174000,17735281,776,776,776,776,0
20250314,173900,17735281,776,776,776,776,0
20250314,173800,17735281,776,776,776,776,0
20250314,173700,17735281,776,776,776,776,0
20250314,173600,17735281,776,776,776,776,0
20250314,173500,17735281,776,776,776,776,0
20250314,173400,17735281,776,776,776,776,477
20250314,173300,17735281,776,776,776,776,0
20250314,173200,17735281,776,776,776,776,0
20250314,173100,17735281,776,776,776,776,0
20250314,173000,17735281,776,776,776,776,0
20250314,172900,17735281,776,776,776,776,0
20250314,172800,17735281,776,776,776,776,0
20250314,172700,17735281,776,776,776,776,0
20250314,172600,17735281,776,776,776,776,0
20250314,172500,17735281,776,776,776,776,0
20250314,172400,17735281,776,776,776,776,0
20250314,172300,17735281,776,776,776,776,0
20250314,172200,17735281,776,776,776,776,0
20250314,172100,17735281,776,776,776,776,0
20250314,172000,17735281,776,776,776,776,0
20250314,171900,17735281,776,776,776,776,0
20250314,171800,17735281,776,776,776,776,0
20250314,171700,17735281,776,776,776,776,0
20250314,171600,17735281,776,776,776,776,0
20250314,171500,17735281,776,776,776,776,0
20250314,171400,17735281,776,776,776,776,0
20250314,171300,17735281,776,776,776,776,0
20250314,171200,17735281,776,776,776,776,0
20250314,171100,17735281,776,776,776,776,0
20250314,171000,17735281,776,776,776,776,0
20250314,170900,17735281,776,776,776,776,0
20250314,170800,17735281,776,776,776,776,0
20250314,170700,17735281,776,776,776,776,0
20250314,170600,17735281,776,776,776,776,0
20250314,170500,17735281,776,776,776,776,0
20250314,170400,17735281,776,776,776,776,477
20250314,170300,17735281,776,776,776,776,0
20250314,170200,17735281,776,776,776,776,0
20250314,170100,17735281,776,776,776,776,0
20250314,170000,17735281,776,776,776,776,0
20250314,165900,17735281,776,776,776,776,0
20250314,165800,17735281,776,776,776,776,0
20250314,165700,17735281,776,776,776,776,0
20250314,165600,17735281,776,776,776,776,0
20250314,165500,17735281,776,776,776,776,0
20250314,165400,17735281,776,776,776,776,0
20250314,165300,17735281,776,776,776,776,0
20250314,165200,17735281,776,776,776,776,0
20250314,165100,17735281,776,776,776,776,0
20250314,165000,17735281,776,776,776,776,0
20250314,164900,17735281,776,776,776,776,0
20250314,164800,17735281,776,776,776,776,0
20250314,164700,17735281,776,776,776,776,0
20250314,164600,17735281,776,776,776,776,0
20250314,164500,17735281,776,776,776,776,0
20250314,164400,17735281,776,776,776,776,0
20250314,164300,17735281,776,776,776,776,0
20250314,164200,17735281,776,776,776,776,0
20250314,164100,17735281,776,776,776,776,0
20250314,164000,17735281,776,776,776,776,0
20250314,163900,17735281,776,776,776,776,0
20250314,163800,17735281,776,776,776,776,0
20250314,163700,17735281,776,776,776,776,0
20250314,163600,17735281,776,776,776,776,0
20250314,163500,17735281,776,776,776,776,0
20250314,163400,17735281,776,776,776,776,477
20250314,163300,17735281,776,776,776,776,0
20250314,163200,17735281,776,776,776,776,0
20250314,163100,17735281,776,776,776,776,0
20250314,163000,17735281,776,776,776,776,0
20250314,162900,17735281,776,776,776,776,0
20250314,162800,17735281,776,776,776,776,0
20250314,162700,17735281,776,776,776,776,0
20250314,162600,17735281,776,776,776,776,0
20250314,162500,17735281,776,776,776,776,0
20250314,162400,17735281,776,776,776,776,0
20250314,162300,17735281,776,776,776,776,0
20250314,162200,17735281,776,776,776,776,0
20250314,162100,17735281,776,776,776,776,0
20250314,162000,17735281,776,776,776,776,0
20250314,161900,17735281,776,776,776,776,0
20250314,161800,17735281,776,776,776,776,0
20250314,161700,17735281,776,776,776,776,0
20250314,161600,17735281,776,776,776,776,0
20250314,161500,17735281,776,776,776,776,0
20250314,161400,17735281,776,776,776,776,0
20250314,161300,17735281,776,776,776,776,0
20250314,161200,17735281,776,776,776,776,0
20250314,161100,17735281,776,776,776,776,0
20250314,161000,17735281,776,776,776,776,0
20250314,160900,17735281,776,776,776,776,0
20250314,160800,17735281,776,776,776,776,0
20250314,160700,17735281,776,776,776,776,0
20250314,160600,17735281,776,776,776,776,0
20250314,160500,17735281,776,776,776,776,0
20250314,160400,17735281,776,776,776,776,477
20250314,160300,17735281,776,776,776,776,0
20250314,160200,17735281,776,776,776,776,0
20250314,160100,17735281,776,776,776,776,0
20250314,160000,17735281,776,776,776,776,0
20250314,155900,17735281,776,776,776,776,0
20250314,155800,17735281,776,776,776,776,0
20250314,155700,17735281,776,776,776,776,0
20250314,155600,17735281,776,776,776,776,0
20250314,155500,17735281,776,776,776,776,0
20250314,155400,17735281,776,776,776,776,0
20250314,155300,17735281,776,776,776,776,0
20250314,155200,17735281,776,776,776,776,0
20250314,155100,17735281,776,776,776,776,0
20250314,155000,17735281,776,776,776,776,0
20250314,154900,17735281,776,776,776,776,0
20250314,154800,17735281,776,776,776,776,0
20250314,154700,17735281,776,776,776,776,0
20250314,154600,17735281,776,776,776,776,0
20250314,154500,17735281,776,776,776,776,0
20250314,154400,17735281,776,776,776,776,0
20250314,154300,17735281,776,776,776,776,0
20250314,154200,17735281,776,776,776,776,0
20250314,154100,17735281,776,776,776,776,0
20250314,154000,17735281,776,776,776,776,0
20250314,153900,17735281,776,776,776,776,0
20250314,153800,17735281,776,776,776,776,0
20250314,153700,17735281,776,776,776,776,0
20250314,153600,17735281,776,776,776,776,0
20250314,153500,17735281,776,776,776,776,0
20250314,153400,17735281,776,776,776,776,477
20250314,153300,17735281,776,776,776,776,0
20250314,153200,17735281,776,776,776,776,0
20250314,153100,17735281,776,776,776,776,0
20250314,153000,17735281,776,776,776,776,477
20250314,152900,17365129,780,780,780,780,0
20250314,152800,17365129,780,780,780,780,0
20250314,152700,17365129,780,780,780,780,0
20250314,152600,17365129,780,780,780,780,0
20250314,152500,17365129,780,780,780,780,0
20250314,152400,17365129,780,780,780,780,0
20250314,152300,17365129,780,780,780,780,0
20250314,152200,17365129,780,780,780,780,0
20250314,152100,17365129,780,780,780,780,0
20250314,152000,17365129,780,780,780,780,0
20250314,151900,17365129,780,780,780,780,22
20250314,151800,17347969,778,778,778,778,0
20250314,151700,17347969,778,778,778,778,11
20250314,151600,17339411,780,780,780,780,0
20250314,151500,17339411,780,780,780,780,27
20250314,151400,17318351,781,781,781,781,0
20250314,151300,17318351,781,781,781,781,0
20250314,151200,17318351,781,780,781,780,152
20250314,151100,17199789,780,780,780,780,180
20250314,151000,17059389,778,778,778,778,0
20250314,150900,17059389,778,778,778,778,0
20250314,150800,17059389,778,778,778,778,12
20250314,150700,17050053,778,778,778,778,5
20250314,150600,17046163,776,776,776,776,0
20250314,150500,17046163,776,776,776,776,0
20250314,150400,17046163,776,776,776,776,0
20250314,150300,17046163,776,776,776,776,0
20250314,150200,17046163,776,776,776,776,0
20250314,150100,17046163,776,776,776,776,0
20250314,150000,17046163,776,776,776,776,43
20250314,145900,17012795,777,777,777,777,0
20250314,145800,17012795,777,777,777,777,0
20250314,145700,17012795,777,777,777,777,0
20250314,145600,17012795,777,777,777,777,12
20250314,145500,17003471,778,778,778,778,0
20250314,145400,17003471,778,778,778,778,0
20250314,145300,17003471,778,778,778,778,0
20250314,145200,17003471,778,778,778,778,2
20250314,145100,17001915,777,777,777,777,0
20250314,145000,17001915,777,777,777,777,0
20250314,144900,17001915,777,777,777,777,0
20250314,144800,17001915,777,777,777,777,0
20250314,144700,17001915,777,777,777,777,0
20250314,144600,17001915,777,777,777,777,50
20250314,144500,16963065,780,780,780,780,0
20250314,144400,16963065,780,780,780,780,0
20250314,144300,16963065,780,780,780,780,0
20250314,144200,16963065,780,780,780,780,0
20250314,144100,16963065,780,780,780,780,0
20250314,144000,16963065,780,780,780,780,0
20250314,143900,16963065,780,780,780,780,0
20250314,143800,16963065,780,780,780,780,0
20250314,143700,16963065,780,780,780,780,0
20250314,143600,16963065,780,780,780,780,0
20250314,143500,16963065,780,780,780,780,0
20250314,143400,16963065,780,780,780,780,0
20250314,143300,16963065,780,780,780,780,0
20250314,143200,16963065,780,780,780,780,0
20250314,143100,16963065,780,779,780,779,210
20250314,143000,16799445,776,776,776,776,1
20250314,142900,16798669,779,779,779,779,0
20250314,142800,16798669,779,779,779,779,0
20250314,142700,16798669,779,779,779,779,0
20250314,142600,16798669,779,779,779,779,0
20250314,142500,16798669,779,779,779,779,0
20250314,142400,16798669,779,779,779,779,0
20250314,142300,16798669,779,779,779,779,0
20250314,142200,16798669,779,779,779,779,0
20250314,142100,16798669,779,779,779,779,0
20250314,142000,16798669,779,779,779,779,0
20250314,141900,16798669,779,779,779,779,0
20250314,141800,16798669,779,779,779,779,0
20250314,141700,16798669,779,779,779,779,0
20250314,141600,16798669,779,779,779,779,0
20250314,141500,16798669,779,779,779,779,0
20250314,141400,16798669,779,779,779,779,0
20250314,141300,16798669,779,779,779,779,0
20250314,141200,16798669,779,779,779,779,0
20250314,141100,16798669,779,779,779,779,290
20250314,141000,16572759,779,779,779,779,0
20250314,140900,16572759,779,779,779,779,0
20250314,140800,16572759,779,779,779,779,0
20250314,140700,16572759,779,779,779,779,0
20250314,140600,16572759,779,776,779,776,32
20250314,140500,16547924,780,780,780,780,0
20250314,140400,16547924,780,780,780,780,0
20250314,140300,16547924,780,780,780,780,0
20250314,140200,16547924,780,776,780,776,441
20250314,140100,16205078,776,776,776,776,81
20250314,140000,16142222,776,774,776,774,128
20250314,135900,16042906,776,776,776,776,0
20250314,135800,16042906,776,776,776,776,0
20250314,135700,16042906,776,776,776,776,0
20250314,135600,16042906,776,776,776,776,0
20250314,135500,16042906,776,776,776,776,0
20250314,135400,16042906,776,776,776,776,0
20250314,135300,16042906,776,776,776,776,0
20250314,135200,16042906,776,776,776,776,0
20250314,135100,16042906,776,776,776,776,0
20250314,135000,16042906,776,776,776,776,94
20250314,134900,15969962,773,774,774,773,94
20250314,134800,15897212,776,776,776,776,0
20250314,134700,15897212,776,776,776,776,0
20250314,134600,15897212,776,776,776,776,0
20250314,134500,15897212,776,776,776,776,0
20250314,134400,15897212,776,776,776,776,0
20250314,134300,15897212,776,776,776,776,0
20250314,134200,15897212,776,776,776,776,0
20250314,134100,15897212,776,776,776,776,0
20250314,134000,15897212,776,776,776,776,0
20250314,133900,15897212,776,774,776,774,36
20250314,133800,15869300,776,776,776,776,0
20250314,133700,15869300,776,776,776,776,0
20250314,133600,15869300,776,776,776,776,92
20250314,133500,15797908,776,775,776,775,170
20250314,133400,15666108,776,773,776,773,91
20250314,133300,15595496,772,772,772,772,0
20250314,133200,15595496,772,772,772,772,1
20250314,133100,15594724,773,773,773,773,0
20250314,133000,15594724,773,773,773,773,5
20250314,132900,15590859,772,772,772,772,0
20250314,132800,15590859,772,772,772,772,1
20250314,132700,15590087,776,776,776,776,1
20250314,132600,15589311,772,772,772,772,0
20250314,132500,15589311,772,772,772,772,0
20250314,132400,15589311,772,772,772,772,0
20250314,132300,15589311,772,774,774,772,1572
20250314,132200,14375327,772,773,773,772,8
20250314,132100,14369145,773,773,773,773,99
20250314,132000,14292618,773,774,774,773,149
20250314,131900,14177293,774,775,776,774,3
20250314,131800,14174968,774,775,775,774,8
20250314,131700,14168769,775,775,775,775,0
20250314,131600,14168769,775,775,775,775,0
20250314,131500,14168769,775,775,775,775,50
20250314,131400,14130019,775,774,775,774,340
20250314,131300,13866719,776,776,776,776,17
20250314,131200,13853527,776,777,777,771,5139
20250314,131100,9871857,778,778,778,778,0
20250314,131000,9871857,778,778,778,778,0
20250314,130900,9871857,778,778,778,778,500
20250314,130800,9482857,778,778,778,778,0
20250314,130700,9482857,778,778,778,778,4
20250314,130600,9479745,777,778,778,777,4
20250314,130500,9476634,779,779,779,779,77
20250314,130400,9416651,781,781,781,781,0
20250314,130300,9416651,781,781,781,781,20
20250314,130200,9401031,779,779,779,779,0
20250314,130100,9401031,779,779,779,779,0
20250314,130000,9401031,779,779,779,779,16
20250314,125900,9388567,781,780,781,780,535
20250314,125800,8971237,781,781,781,781,0
20250314,125700,8971237,781,781,781,781,255
20250314,125600,8772082,781,781,781,781,0
20250314,125500,8772082,781,781,781,781,0
20250314,125400,8772082,781,781,781,781,0
20250314,125300,8772082,781,781,781,781,0
20250314,125200,8772082,781,781,781,781,0
20250314,125100,8772082,781,781,781,781,0
20250314,125000,8772082,781,781,781,781,0
20250314,124900,8772082,781,781,781,781,0
20250314,124800,8772082,781,781,781,781,0
20250314,124700,8772082,781,781,781,781,0
20250314,124600,8772082,781,781,781,781,0
20250314,124500,8772082,781,781,781,781,0
20250314,124400,8772082,781,781,781,781,19
20250314,124300,8757243,781,781,781,781,0
20250314,124200,8757243,781,781,781,781,0
20250314,124100,8757243,781,781,781,781,1
20250314,124000,8756462,782,782,782,782,0
20250314,123900,8756462,782,782,782,782,0
20250314,123800,8756462,782,782,782,782,6
20250314,123700,8751770,782,782,782,782,0
20250314,123600,8751770,782,782,782,782,94
20250314,123500,8678262,780,780,780,780,92
20250314,123400,8606502,781,781,781,781,142
20250314,123300,8495600,782,782,782,782,68
20250314,123200,8442424,782,782,782,782,0
20250314,123100,8442424,782,782,782,782,1
20250314,123000,8441642,784,784,784,784,0
20250314,122900,8441642,784,784,784,784,0
20250314,122800,8441642,784,784,784,784,0
20250314,122700,8441642,784,784,784,784,0
20250314,122600,8441642,784,784,784,784,0
20250314,122500,8441642,784,784,784,784,1
20250314,122400,8440858,782,782,782,782,1
20250314,122300,8440076,784,784,784,784,0
20250314,122200,8440076,784,784,784,784,0
20250314,122100,8440076,784,784,784,784,0
20250314,122000,8440076,784,784,784,784,0
20250314,121900,8440076,784,784,784,784,0
20250314,121800,8440076,784,784,784,784,0
20250314,121700,8440076,784,784,784,784,0
20250314,121600,8440076,784,784,784,784,0
20250314,121500,8440076,784,784,784,784,50
20250314,121400,8400876,784,784,784,784,0
20250314,121300,8400876,784,784,784,784,0
20250314,121200,8400876,784,784,784,784,0
20250314,121100,8400876,784,784,784,784,0
20250314,121000,8400876,784,784,784,784,90
20250314,120900,8330316,784,784,784,784,0
20250314,120800,8330316,784,784,784,784,0
20250314,120700,8330316,784,784,784,784,0
20250314,120600,8330316,784,784,784,784,0
20250314,120500,8330316,784,784,784,784,1
20250314,120400,8329532,780,781,781,780,2
20250314,120300,8327971,784,784,784,784,1
20250314,120200,8327187,782,782,782,782,0
20250314,120100,8327187,782,782,782,782,0
20250314,120000,8327187,782,782,782,782,91
20250314,115900,8256025,785,785,785,785,0
20250314,115800,8256025,785,785,785,785,2
20250314,115700,8254455,783,783,783,783,0
20250314,115600,8254455,783,783,783,783,2
20250314,115500,8252889,783,783,783,783,0
20250314,115400,8252889,783,783,783,783,0
20250314,115300,8252889,783,783,783,783,0
20250314,115200,8252889,783,783,783,783,0
20250314,115100,8252889,783,783,783,783,0
20250314,115000,8252889,783,783,783,783,0
20250314,114900,8252889,783,783,783,783,68
20250314,114800,8199645,785,785,785,785,0
20250314,114700,8199645,785,785,785,785,0
20250314,114600,8199645,785,785,785,785,0
20250314,114500,8199645,785,785,785,785,0
20250314,114400,8199645,785,785,785,785,1
20250314,114300,8198860,784,784,784,784,0
20250314,114200,8198860,784,784,784,784,0
20250314,114100,8198860,784,784,784,784,0
20250314,114000,8198860,784,784,784,784,0
20250314,113900,8198860,784,784,784,784,29
20250314,113800,8176124,786,786,786,786,0
20250314,113700,8176124,786,786,786,786,0
20250314,113600,8176124,786,786,786,786,20
20250314,113500,8160404,784,784,784,784,0
20250314,113400,8160404,784,784,784,784,0
20250314,113300,8160404,784,784,784,784,0
20250314,113200,8160404,784,784,784,784,0
20250314,113100,8160404,784,784,784,784,0
20250314,113000,8160404,784,784,784,784,0
20250314,112900,8160404,784,784,784,784,1
20250314,112800,8159620,786,786,786,786,2
20250314,112700,8158048,786,786,786,786,0
20250314,112600,8158048,786,786,786,786,0
20250314,112500,8158048,786,786,786,786,0
20250314,112400,8158048,786,786,786,786,4
20250314,112300,8154904,786,786,786,786,1
20250314,112200,8154118,783,783,783,783,0
20250314,112100,8154118,783,783,783,783,0
20250314,112000,8154118,783,783,783,783,0
20250314,111900,8154118,783,783,783,783,0
20250314,111800,8154118,783,783,783,783,0
20250314,111700,8154118,783,783,783,783,1
20250314,111600,8153335,786,786,786,786,0
20250314,111500,8153335,786,786,786,786,0
20250314,111400,8153335,786,786,786,786,0
20250314,111300,8153335,786,786,786,786,0
20250314,111200,8153335,786,786,786,786,0
20250314,111100,8153335,786,786,786,786,0
20250314,111000,8153335,786,786,786,786,0
20250314,110900,8153335,786,786,786,786,0
20250314,110800,8153335,786,786,786,786,0
20250314,110700,8153335,786,786,786,786,0
20250314,110600,8153335,786,786,786,786,0
20250314,110500,8153335,786,786,786,786,0
20250314,110400,8153335,786,786,786,786,0
20250314,110300,8153335,786,786,786,786,0
20250314,110200,8153335,786,786,786,786,11
20250314,110100,8144689,786,786,786,786,0
20250314,110000,8144689,786,786,786,786,0
20250314,105900,8144689,786,786,786,786,90
20250314,105800,8073949,786,786,786,786,0
20250314,105700,8073949,786,786,786,786,0
20250314,105600,8073949,786,786,786,786,0
20250314,105500,8073949,786,786,786,786,0
20250314,105400,8073949,786,786,786,786,0
20250314,105300,8073949,786,786,786,786,0
20250314,105200,8073949,786,786,786,786,0
20250314,105100,8073949,786,786,786,786,0
20250314,105000,8073949,786,786,786,786,0
20250314,104900,8073949,786,783,786,783,64
20250314,104800,8023651,786,783,786,783,272
20250314,104700,7810129,786,786,786,786,0
20250314,104600,7810129,786,786,786,786,0
20250314,104500,7810129,786,786,786,786,0
20250314,104400,7810129,786,786,786,786,1
20250314,104300,7809343,784,784,784,784,0
20250314,104200,7809343,784,784,784,784,0
20250314,104100,7809343,784,784,784,784,815
20250314,104000,7170383,787,787,787,787,0
20250314,103900,7170383,787,787,787,787,0
20250314,103800,7170383,787,787,787,787,0
20250314,103700,7170383,787,787,787,787,0
20250314,103600,7170383,787,787,787,787,0
20250314,103500,7170383,787,787,787,787,150
20250314,103400,7052333,787,785,787,784,1136
20250314,103300,6161695,787,787,787,787,0
20250314,103200,6161695,787,787,787,787,0
20250314,103100,6161695,787,787,787,787,0
20250314,103000,6161695,787,787,787,787,0
20250314,102900,6161695,787,787,787,787,50
20250314,102800,6122345,787,787,787,787,0
20250314,102700,6122345,787,787,787,787,0
20250314,102600,6122345,787,787,787,787,0
20250314,102500,6122345,787,787,787,787,0
20250314,102400,6122345,787,787,787,787,0
20250314,102300,6122345,787,787,787,787,0
20250314,102200,6122345,787,787,787,787,0
20250314,102100,6122345,787,787,787,787,0
20250314,102000,6122345,787,787,787,787,0
20250314,101900,6122345,787,787,787,787,0
20250314,101800,6122345,787,787,787,787,2
20250314,101700,6120771,786,786,786,786,0
20250314,101600,6120771,786,786,786,786,0
20250314,101500,6120771,786,786,786,786,4
20250314,101400,6117627,786,786,786,786,0
20250314,101300,6117627,786,786,786,786,0
20250314,101200,6117627,786,786,786,786,34
20250314,101100,6090903,786,786,786,786,0
20250314,101000,6090903,786,786,786,786,0
20250314,100900,6090903,786,786,786,786,0
20250314,100800,6090903,786,786,786,786,0
20250314,100700,6090903,786,786,786,786,0
20250314,100600,6090903,786,786,786,786,5
20250314,100500,6086973,784,784,784,784,1
20250314,100400,6086189,786,786,786,786,70
20250314,100300,6031169,786,786,786,786,0
20250314,100200,6031169,786,786,786,786,1
20250314,100100,6030383,784,784,784,784,90
20250314,100000,5959823,786,786,786,786,90
20250314,095900,5889083,786,786,786,786,0
20250314,095800,5889083,786,786,786,786,0
20250314,095700,5889083,786,786,786,786,1
20250314,095600,5888297,783,783,783,783,0
20250314,095500,5888297,783,783,783,783,0
20250314,095400,5888297,783,783,783,783,1
20250314,095300,5887514,786,786,786,786,0
20250314,095200,5887514,786,786,786,786,2
20250314,095100,5885942,786,786,786,786,2
20250314,095000,5884370,786,784,787,784,280
20250314,094900,5664523,784,784,784,784,0
20250314,094800,5664523,784,784,784,784,0
20250314,094700,5664523,784,784,784,784,3
20250314,094600,5662171,783,783,783,783,2
20250314,094500,5660605,783,783,783,783,6
20250314,094400,5655907,782,782,782,782,0
20250314,094300,5655907,782,785,785,782,18
20250314,094200,5641802,785,785,785,785,0
20250314,094100,5641802,785,785,785,785,0
20250314,094000,5641802,785,785,785,785,0
20250314,093900,5641802,785,785,785,785,80
20250314,093800,5579002,785,785,785,785,0
20250314,093700,5579002,785,785,785,785,211
20250314,093600,5413367,785,785,785,785,207
20250314,093500,5250872,785,785,785,785,1
20250314,093400,5250087,775,775,775,775,0
20250314,093300,5250087,775,778,778,775,2506
20250314,093200,3307392,777,783,783,777,642
20250314,093100,2807185,787,787,787,787,1
20250314,093000,2806398,784,784,784,784,0
20250314,092900,2806398,784,785,785,784,21
20250314,092800,2789924,787,787,787,787,0
20250314,092700,2789924,787,787,787,787,114
20250314,092600,2700206,784,784,784,784,10
20250314,092500,2692366,788,788,788,788,0
20250314,092400,2692366,788,787,788,787,149
20250314,092300,2575053,787,787,787,787,100
20250314,092200,2496353,787,787,787,787,1
20250314,092100,2495566,785,785,785,785,0
20250314,092000,2495566,785,785,785,785,1
20250314,091900,2494781,786,786,786,786,0
20250314,091800,2494781,786,787,787,786,12
20250314,091700,2485348,788,788,788,788,0
20250314,091600,2485348,788,788,788,788,0
20250314,091500,2485348,788,787,788,787,150
20250314,091400,2367252,789,789,789,789,0
20250314,091300,2367252,789,789,789,789,50
20250314,091200,2327802,789,789,789,789,0
20250314,091100,2327802,789,789,789,789,20
20250314,091000,2312022,785,785,785,785,0
20250314,090900,2312022,785,790,790,785,21
20250314,090800,2295487,790,790,790,790,10
20250314,090700,2287587,790,790,790,790,0
20250314,090600,2287587,790,790,790,790,0
20250314,090500,2287587,790,790,790,790,1
20250314,090400,2286797,783,782,783,782,834
20250314,090300,1634005,780,782,782,780,50
20250314,090200,1594935,782,782,782,782,210
20250314,090100,1430715,783,790,808,778,1612
20250314,090000,155450,789,790,790,783,197
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 200400 17735281 776 776 776 776 477
3 20250314 200300 17735281 776 776 776 776 0
4 20250314 200200 17735281 776 776 776 776 0
5 20250314 200100 17735281 776 776 776 776 0
6 20250314 200000 17735281 776 776 776 776 0
7 20250314 195900 17735281 776 776 776 776 0
8 20250314 195800 17735281 776 776 776 776 0
9 20250314 195700 17735281 776 776 776 776 0
10 20250314 195600 17735281 776 776 776 776 0
11 20250314 195500 17735281 776 776 776 776 0
12 20250314 195400 17735281 776 776 776 776 0
13 20250314 195300 17735281 776 776 776 776 0
14 20250314 195200 17735281 776 776 776 776 0
15 20250314 195100 17735281 776 776 776 776 0
16 20250314 195000 17735281 776 776 776 776 0
17 20250314 194900 17735281 776 776 776 776 0
18 20250314 194800 17735281 776 776 776 776 0
19 20250314 194700 17735281 776 776 776 776 0
20 20250314 194600 17735281 776 776 776 776 0
21 20250314 194500 17735281 776 776 776 776 0
22 20250314 194400 17735281 776 776 776 776 0
23 20250314 194300 17735281 776 776 776 776 0
24 20250314 194200 17735281 776 776 776 776 0
25 20250314 194100 17735281 776 776 776 776 0
26 20250314 194000 17735281 776 776 776 776 0
27 20250314 193900 17735281 776 776 776 776 0
28 20250314 193800 17735281 776 776 776 776 0
29 20250314 193700 17735281 776 776 776 776 0
30 20250314 193600 17735281 776 776 776 776 0
31 20250314 193500 17735281 776 776 776 776 0
32 20250314 193400 17735281 776 776 776 776 477
33 20250314 193300 17735281 776 776 776 776 0
34 20250314 193200 17735281 776 776 776 776 0
35 20250314 193100 17735281 776 776 776 776 0
36 20250314 193000 17735281 776 776 776 776 0
37 20250314 192900 17735281 776 776 776 776 0
38 20250314 192800 17735281 776 776 776 776 0
39 20250314 192700 17735281 776 776 776 776 0
40 20250314 192600 17735281 776 776 776 776 0
41 20250314 192500 17735281 776 776 776 776 0
42 20250314 192400 17735281 776 776 776 776 0
43 20250314 192300 17735281 776 776 776 776 0
44 20250314 192200 17735281 776 776 776 776 0
45 20250314 192100 17735281 776 776 776 776 0
46 20250314 192000 17735281 776 776 776 776 0
47 20250314 191900 17735281 776 776 776 776 0
48 20250314 191800 17735281 776 776 776 776 0
49 20250314 191700 17735281 776 776 776 776 0
50 20250314 191600 17735281 776 776 776 776 0
51 20250314 191500 17735281 776 776 776 776 0
52 20250314 191400 17735281 776 776 776 776 0
53 20250314 191300 17735281 776 776 776 776 0
54 20250314 191200 17735281 776 776 776 776 0
55 20250314 191100 17735281 776 776 776 776 0
56 20250314 191000 17735281 776 776 776 776 0
57 20250314 190900 17735281 776 776 776 776 0
58 20250314 190800 17735281 776 776 776 776 0
59 20250314 190700 17735281 776 776 776 776 0
60 20250314 190600 17735281 776 776 776 776 0
61 20250314 190500 17735281 776 776 776 776 0
62 20250314 190400 17735281 776 776 776 776 477
63 20250314 190300 17735281 776 776 776 776 0
64 20250314 190200 17735281 776 776 776 776 0
65 20250314 190100 17735281 776 776 776 776 0
66 20250314 190000 17735281 776 776 776 776 0
67 20250314 185900 17735281 776 776 776 776 0
68 20250314 185800 17735281 776 776 776 776 0
69 20250314 185700 17735281 776 776 776 776 0
70 20250314 185600 17735281 776 776 776 776 0
71 20250314 185500 17735281 776 776 776 776 0
72 20250314 185400 17735281 776 776 776 776 0
73 20250314 185300 17735281 776 776 776 776 0
74 20250314 185200 17735281 776 776 776 776 0
75 20250314 185100 17735281 776 776 776 776 0
76 20250314 185000 17735281 776 776 776 776 0
77 20250314 184900 17735281 776 776 776 776 0
78 20250314 184800 17735281 776 776 776 776 0
79 20250314 184700 17735281 776 776 776 776 0
80 20250314 184600 17735281 776 776 776 776 0
81 20250314 184500 17735281 776 776 776 776 0
82 20250314 184400 17735281 776 776 776 776 0
83 20250314 184300 17735281 776 776 776 776 0
84 20250314 184200 17735281 776 776 776 776 0
85 20250314 184100 17735281 776 776 776 776 0
86 20250314 184000 17735281 776 776 776 776 0
87 20250314 183900 17735281 776 776 776 776 0
88 20250314 183800 17735281 776 776 776 776 0
89 20250314 183700 17735281 776 776 776 776 0
90 20250314 183600 17735281 776 776 776 776 0
91 20250314 183500 17735281 776 776 776 776 0
92 20250314 183400 17735281 776 776 776 776 477
93 20250314 183300 17735281 776 776 776 776 0
94 20250314 183200 17735281 776 776 776 776 0
95 20250314 183100 17735281 776 776 776 776 0
96 20250314 183000 17735281 776 776 776 776 0
97 20250314 182900 17735281 776 776 776 776 0
98 20250314 182800 17735281 776 776 776 776 0
99 20250314 182700 17735281 776 776 776 776 0
100 20250314 182600 17735281 776 776 776 776 0
101 20250314 182500 17735281 776 776 776 776 0
102 20250314 182400 17735281 776 776 776 776 0
103 20250314 182300 17735281 776 776 776 776 0
104 20250314 182200 17735281 776 776 776 776 0
105 20250314 182100 17735281 776 776 776 776 0
106 20250314 182000 17735281 776 776 776 776 0
107 20250314 181900 17735281 776 776 776 776 0
108 20250314 181800 17735281 776 776 776 776 0
109 20250314 181700 17735281 776 776 776 776 0
110 20250314 181600 17735281 776 776 776 776 0
111 20250314 181500 17735281 776 776 776 776 0
112 20250314 181400 17735281 776 776 776 776 0
113 20250314 181300 17735281 776 776 776 776 0
114 20250314 181200 17735281 776 776 776 776 0
115 20250314 181100 17735281 776 776 776 776 0
116 20250314 181000 17735281 776 776 776 776 0
117 20250314 180900 17735281 776 776 776 776 0
118 20250314 180800 17735281 776 776 776 776 0
119 20250314 180700 17735281 776 776 776 776 0
120 20250314 180600 17735281 776 776 776 776 0
121 20250314 180500 17735281 776 776 776 776 0
122 20250314 180400 17735281 776 776 776 776 477
123 20250314 180300 17735281 776 776 776 776 0
124 20250314 180200 17735281 776 776 776 776 0
125 20250314 180100 17735281 776 776 776 776 0
126 20250314 180000 17735281 776 776 776 776 0
127 20250314 175900 17735281 776 776 776 776 0
128 20250314 175800 17735281 776 776 776 776 0
129 20250314 175700 17735281 776 776 776 776 0
130 20250314 175600 17735281 776 776 776 776 0
131 20250314 175500 17735281 776 776 776 776 0
132 20250314 175400 17735281 776 776 776 776 0
133 20250314 175300 17735281 776 776 776 776 0
134 20250314 175200 17735281 776 776 776 776 0
135 20250314 175100 17735281 776 776 776 776 0
136 20250314 175000 17735281 776 776 776 776 0
137 20250314 174900 17735281 776 776 776 776 0
138 20250314 174800 17735281 776 776 776 776 0
139 20250314 174700 17735281 776 776 776 776 0
140 20250314 174600 17735281 776 776 776 776 0
141 20250314 174500 17735281 776 776 776 776 0
142 20250314 174400 17735281 776 776 776 776 0
143 20250314 174300 17735281 776 776 776 776 0
144 20250314 174200 17735281 776 776 776 776 0
145 20250314 174100 17735281 776 776 776 776 0
146 20250314 174000 17735281 776 776 776 776 0
147 20250314 173900 17735281 776 776 776 776 0
148 20250314 173800 17735281 776 776 776 776 0
149 20250314 173700 17735281 776 776 776 776 0
150 20250314 173600 17735281 776 776 776 776 0
151 20250314 173500 17735281 776 776 776 776 0
152 20250314 173400 17735281 776 776 776 776 477
153 20250314 173300 17735281 776 776 776 776 0
154 20250314 173200 17735281 776 776 776 776 0
155 20250314 173100 17735281 776 776 776 776 0
156 20250314 173000 17735281 776 776 776 776 0
157 20250314 172900 17735281 776 776 776 776 0
158 20250314 172800 17735281 776 776 776 776 0
159 20250314 172700 17735281 776 776 776 776 0
160 20250314 172600 17735281 776 776 776 776 0
161 20250314 172500 17735281 776 776 776 776 0
162 20250314 172400 17735281 776 776 776 776 0
163 20250314 172300 17735281 776 776 776 776 0
164 20250314 172200 17735281 776 776 776 776 0
165 20250314 172100 17735281 776 776 776 776 0
166 20250314 172000 17735281 776 776 776 776 0
167 20250314 171900 17735281 776 776 776 776 0
168 20250314 171800 17735281 776 776 776 776 0
169 20250314 171700 17735281 776 776 776 776 0
170 20250314 171600 17735281 776 776 776 776 0
171 20250314 171500 17735281 776 776 776 776 0
172 20250314 171400 17735281 776 776 776 776 0
173 20250314 171300 17735281 776 776 776 776 0
174 20250314 171200 17735281 776 776 776 776 0
175 20250314 171100 17735281 776 776 776 776 0
176 20250314 171000 17735281 776 776 776 776 0
177 20250314 170900 17735281 776 776 776 776 0
178 20250314 170800 17735281 776 776 776 776 0
179 20250314 170700 17735281 776 776 776 776 0
180 20250314 170600 17735281 776 776 776 776 0
181 20250314 170500 17735281 776 776 776 776 0
182 20250314 170400 17735281 776 776 776 776 477
183 20250314 170300 17735281 776 776 776 776 0
184 20250314 170200 17735281 776 776 776 776 0
185 20250314 170100 17735281 776 776 776 776 0
186 20250314 170000 17735281 776 776 776 776 0
187 20250314 165900 17735281 776 776 776 776 0
188 20250314 165800 17735281 776 776 776 776 0
189 20250314 165700 17735281 776 776 776 776 0
190 20250314 165600 17735281 776 776 776 776 0
191 20250314 165500 17735281 776 776 776 776 0
192 20250314 165400 17735281 776 776 776 776 0
193 20250314 165300 17735281 776 776 776 776 0
194 20250314 165200 17735281 776 776 776 776 0
195 20250314 165100 17735281 776 776 776 776 0
196 20250314 165000 17735281 776 776 776 776 0
197 20250314 164900 17735281 776 776 776 776 0
198 20250314 164800 17735281 776 776 776 776 0
199 20250314 164700 17735281 776 776 776 776 0
200 20250314 164600 17735281 776 776 776 776 0
201 20250314 164500 17735281 776 776 776 776 0
202 20250314 164400 17735281 776 776 776 776 0
203 20250314 164300 17735281 776 776 776 776 0
204 20250314 164200 17735281 776 776 776 776 0
205 20250314 164100 17735281 776 776 776 776 0
206 20250314 164000 17735281 776 776 776 776 0
207 20250314 163900 17735281 776 776 776 776 0
208 20250314 163800 17735281 776 776 776 776 0
209 20250314 163700 17735281 776 776 776 776 0
210 20250314 163600 17735281 776 776 776 776 0
211 20250314 163500 17735281 776 776 776 776 0
212 20250314 163400 17735281 776 776 776 776 477
213 20250314 163300 17735281 776 776 776 776 0
214 20250314 163200 17735281 776 776 776 776 0
215 20250314 163100 17735281 776 776 776 776 0
216 20250314 163000 17735281 776 776 776 776 0
217 20250314 162900 17735281 776 776 776 776 0
218 20250314 162800 17735281 776 776 776 776 0
219 20250314 162700 17735281 776 776 776 776 0
220 20250314 162600 17735281 776 776 776 776 0
221 20250314 162500 17735281 776 776 776 776 0
222 20250314 162400 17735281 776 776 776 776 0
223 20250314 162300 17735281 776 776 776 776 0
224 20250314 162200 17735281 776 776 776 776 0
225 20250314 162100 17735281 776 776 776 776 0
226 20250314 162000 17735281 776 776 776 776 0
227 20250314 161900 17735281 776 776 776 776 0
228 20250314 161800 17735281 776 776 776 776 0
229 20250314 161700 17735281 776 776 776 776 0
230 20250314 161600 17735281 776 776 776 776 0
231 20250314 161500 17735281 776 776 776 776 0
232 20250314 161400 17735281 776 776 776 776 0
233 20250314 161300 17735281 776 776 776 776 0
234 20250314 161200 17735281 776 776 776 776 0
235 20250314 161100 17735281 776 776 776 776 0
236 20250314 161000 17735281 776 776 776 776 0
237 20250314 160900 17735281 776 776 776 776 0
238 20250314 160800 17735281 776 776 776 776 0
239 20250314 160700 17735281 776 776 776 776 0
240 20250314 160600 17735281 776 776 776 776 0
241 20250314 160500 17735281 776 776 776 776 0
242 20250314 160400 17735281 776 776 776 776 477
243 20250314 160300 17735281 776 776 776 776 0
244 20250314 160200 17735281 776 776 776 776 0
245 20250314 160100 17735281 776 776 776 776 0
246 20250314 160000 17735281 776 776 776 776 0
247 20250314 155900 17735281 776 776 776 776 0
248 20250314 155800 17735281 776 776 776 776 0
249 20250314 155700 17735281 776 776 776 776 0
250 20250314 155600 17735281 776 776 776 776 0
251 20250314 155500 17735281 776 776 776 776 0
252 20250314 155400 17735281 776 776 776 776 0
253 20250314 155300 17735281 776 776 776 776 0
254 20250314 155200 17735281 776 776 776 776 0
255 20250314 155100 17735281 776 776 776 776 0
256 20250314 155000 17735281 776 776 776 776 0
257 20250314 154900 17735281 776 776 776 776 0
258 20250314 154800 17735281 776 776 776 776 0
259 20250314 154700 17735281 776 776 776 776 0
260 20250314 154600 17735281 776 776 776 776 0
261 20250314 154500 17735281 776 776 776 776 0
262 20250314 154400 17735281 776 776 776 776 0
263 20250314 154300 17735281 776 776 776 776 0
264 20250314 154200 17735281 776 776 776 776 0
265 20250314 154100 17735281 776 776 776 776 0
266 20250314 154000 17735281 776 776 776 776 0
267 20250314 153900 17735281 776 776 776 776 0
268 20250314 153800 17735281 776 776 776 776 0
269 20250314 153700 17735281 776 776 776 776 0
270 20250314 153600 17735281 776 776 776 776 0
271 20250314 153500 17735281 776 776 776 776 0
272 20250314 153400 17735281 776 776 776 776 477
273 20250314 153300 17735281 776 776 776 776 0
274 20250314 153200 17735281 776 776 776 776 0
275 20250314 153100 17735281 776 776 776 776 0
276 20250314 153000 17735281 776 776 776 776 477
277 20250314 152900 17365129 780 780 780 780 0
278 20250314 152800 17365129 780 780 780 780 0
279 20250314 152700 17365129 780 780 780 780 0
280 20250314 152600 17365129 780 780 780 780 0
281 20250314 152500 17365129 780 780 780 780 0
282 20250314 152400 17365129 780 780 780 780 0
283 20250314 152300 17365129 780 780 780 780 0
284 20250314 152200 17365129 780 780 780 780 0
285 20250314 152100 17365129 780 780 780 780 0
286 20250314 152000 17365129 780 780 780 780 0
287 20250314 151900 17365129 780 780 780 780 22
288 20250314 151800 17347969 778 778 778 778 0
289 20250314 151700 17347969 778 778 778 778 11
290 20250314 151600 17339411 780 780 780 780 0
291 20250314 151500 17339411 780 780 780 780 27
292 20250314 151400 17318351 781 781 781 781 0
293 20250314 151300 17318351 781 781 781 781 0
294 20250314 151200 17318351 781 780 781 780 152
295 20250314 151100 17199789 780 780 780 780 180
296 20250314 151000 17059389 778 778 778 778 0
297 20250314 150900 17059389 778 778 778 778 0
298 20250314 150800 17059389 778 778 778 778 12
299 20250314 150700 17050053 778 778 778 778 5
300 20250314 150600 17046163 776 776 776 776 0
301 20250314 150500 17046163 776 776 776 776 0
302 20250314 150400 17046163 776 776 776 776 0
303 20250314 150300 17046163 776 776 776 776 0
304 20250314 150200 17046163 776 776 776 776 0
305 20250314 150100 17046163 776 776 776 776 0
306 20250314 150000 17046163 776 776 776 776 43
307 20250314 145900 17012795 777 777 777 777 0
308 20250314 145800 17012795 777 777 777 777 0
309 20250314 145700 17012795 777 777 777 777 0
310 20250314 145600 17012795 777 777 777 777 12
311 20250314 145500 17003471 778 778 778 778 0
312 20250314 145400 17003471 778 778 778 778 0
313 20250314 145300 17003471 778 778 778 778 0
314 20250314 145200 17003471 778 778 778 778 2
315 20250314 145100 17001915 777 777 777 777 0
316 20250314 145000 17001915 777 777 777 777 0
317 20250314 144900 17001915 777 777 777 777 0
318 20250314 144800 17001915 777 777 777 777 0
319 20250314 144700 17001915 777 777 777 777 0
320 20250314 144600 17001915 777 777 777 777 50
321 20250314 144500 16963065 780 780 780 780 0
322 20250314 144400 16963065 780 780 780 780 0
323 20250314 144300 16963065 780 780 780 780 0
324 20250314 144200 16963065 780 780 780 780 0
325 20250314 144100 16963065 780 780 780 780 0
326 20250314 144000 16963065 780 780 780 780 0
327 20250314 143900 16963065 780 780 780 780 0
328 20250314 143800 16963065 780 780 780 780 0
329 20250314 143700 16963065 780 780 780 780 0
330 20250314 143600 16963065 780 780 780 780 0
331 20250314 143500 16963065 780 780 780 780 0
332 20250314 143400 16963065 780 780 780 780 0
333 20250314 143300 16963065 780 780 780 780 0
334 20250314 143200 16963065 780 780 780 780 0
335 20250314 143100 16963065 780 779 780 779 210
336 20250314 143000 16799445 776 776 776 776 1
337 20250314 142900 16798669 779 779 779 779 0
338 20250314 142800 16798669 779 779 779 779 0
339 20250314 142700 16798669 779 779 779 779 0
340 20250314 142600 16798669 779 779 779 779 0
341 20250314 142500 16798669 779 779 779 779 0
342 20250314 142400 16798669 779 779 779 779 0
343 20250314 142300 16798669 779 779 779 779 0
344 20250314 142200 16798669 779 779 779 779 0
345 20250314 142100 16798669 779 779 779 779 0
346 20250314 142000 16798669 779 779 779 779 0
347 20250314 141900 16798669 779 779 779 779 0
348 20250314 141800 16798669 779 779 779 779 0
349 20250314 141700 16798669 779 779 779 779 0
350 20250314 141600 16798669 779 779 779 779 0
351 20250314 141500 16798669 779 779 779 779 0
352 20250314 141400 16798669 779 779 779 779 0
353 20250314 141300 16798669 779 779 779 779 0
354 20250314 141200 16798669 779 779 779 779 0
355 20250314 141100 16798669 779 779 779 779 290
356 20250314 141000 16572759 779 779 779 779 0
357 20250314 140900 16572759 779 779 779 779 0
358 20250314 140800 16572759 779 779 779 779 0
359 20250314 140700 16572759 779 779 779 779 0
360 20250314 140600 16572759 779 776 779 776 32
361 20250314 140500 16547924 780 780 780 780 0
362 20250314 140400 16547924 780 780 780 780 0
363 20250314 140300 16547924 780 780 780 780 0
364 20250314 140200 16547924 780 776 780 776 441
365 20250314 140100 16205078 776 776 776 776 81
366 20250314 140000 16142222 776 774 776 774 128
367 20250314 135900 16042906 776 776 776 776 0
368 20250314 135800 16042906 776 776 776 776 0
369 20250314 135700 16042906 776 776 776 776 0
370 20250314 135600 16042906 776 776 776 776 0
371 20250314 135500 16042906 776 776 776 776 0
372 20250314 135400 16042906 776 776 776 776 0
373 20250314 135300 16042906 776 776 776 776 0
374 20250314 135200 16042906 776 776 776 776 0
375 20250314 135100 16042906 776 776 776 776 0
376 20250314 135000 16042906 776 776 776 776 94
377 20250314 134900 15969962 773 774 774 773 94
378 20250314 134800 15897212 776 776 776 776 0
379 20250314 134700 15897212 776 776 776 776 0
380 20250314 134600 15897212 776 776 776 776 0
381 20250314 134500 15897212 776 776 776 776 0
382 20250314 134400 15897212 776 776 776 776 0
383 20250314 134300 15897212 776 776 776 776 0
384 20250314 134200 15897212 776 776 776 776 0
385 20250314 134100 15897212 776 776 776 776 0
386 20250314 134000 15897212 776 776 776 776 0
387 20250314 133900 15897212 776 774 776 774 36
388 20250314 133800 15869300 776 776 776 776 0
389 20250314 133700 15869300 776 776 776 776 0
390 20250314 133600 15869300 776 776 776 776 92
391 20250314 133500 15797908 776 775 776 775 170
392 20250314 133400 15666108 776 773 776 773 91
393 20250314 133300 15595496 772 772 772 772 0
394 20250314 133200 15595496 772 772 772 772 1
395 20250314 133100 15594724 773 773 773 773 0
396 20250314 133000 15594724 773 773 773 773 5
397 20250314 132900 15590859 772 772 772 772 0
398 20250314 132800 15590859 772 772 772 772 1
399 20250314 132700 15590087 776 776 776 776 1
400 20250314 132600 15589311 772 772 772 772 0
401 20250314 132500 15589311 772 772 772 772 0
402 20250314 132400 15589311 772 772 772 772 0
403 20250314 132300 15589311 772 774 774 772 1572
404 20250314 132200 14375327 772 773 773 772 8
405 20250314 132100 14369145 773 773 773 773 99
406 20250314 132000 14292618 773 774 774 773 149
407 20250314 131900 14177293 774 775 776 774 3
408 20250314 131800 14174968 774 775 775 774 8
409 20250314 131700 14168769 775 775 775 775 0
410 20250314 131600 14168769 775 775 775 775 0
411 20250314 131500 14168769 775 775 775 775 50
412 20250314 131400 14130019 775 774 775 774 340
413 20250314 131300 13866719 776 776 776 776 17
414 20250314 131200 13853527 776 777 777 771 5139
415 20250314 131100 9871857 778 778 778 778 0
416 20250314 131000 9871857 778 778 778 778 0
417 20250314 130900 9871857 778 778 778 778 500
418 20250314 130800 9482857 778 778 778 778 0
419 20250314 130700 9482857 778 778 778 778 4
420 20250314 130600 9479745 777 778 778 777 4
421 20250314 130500 9476634 779 779 779 779 77
422 20250314 130400 9416651 781 781 781 781 0
423 20250314 130300 9416651 781 781 781 781 20
424 20250314 130200 9401031 779 779 779 779 0
425 20250314 130100 9401031 779 779 779 779 0
426 20250314 130000 9401031 779 779 779 779 16
427 20250314 125900 9388567 781 780 781 780 535
428 20250314 125800 8971237 781 781 781 781 0
429 20250314 125700 8971237 781 781 781 781 255
430 20250314 125600 8772082 781 781 781 781 0
431 20250314 125500 8772082 781 781 781 781 0
432 20250314 125400 8772082 781 781 781 781 0
433 20250314 125300 8772082 781 781 781 781 0
434 20250314 125200 8772082 781 781 781 781 0
435 20250314 125100 8772082 781 781 781 781 0
436 20250314 125000 8772082 781 781 781 781 0
437 20250314 124900 8772082 781 781 781 781 0
438 20250314 124800 8772082 781 781 781 781 0
439 20250314 124700 8772082 781 781 781 781 0
440 20250314 124600 8772082 781 781 781 781 0
441 20250314 124500 8772082 781 781 781 781 0
442 20250314 124400 8772082 781 781 781 781 19
443 20250314 124300 8757243 781 781 781 781 0
444 20250314 124200 8757243 781 781 781 781 0
445 20250314 124100 8757243 781 781 781 781 1
446 20250314 124000 8756462 782 782 782 782 0
447 20250314 123900 8756462 782 782 782 782 0
448 20250314 123800 8756462 782 782 782 782 6
449 20250314 123700 8751770 782 782 782 782 0
450 20250314 123600 8751770 782 782 782 782 94
451 20250314 123500 8678262 780 780 780 780 92
452 20250314 123400 8606502 781 781 781 781 142
453 20250314 123300 8495600 782 782 782 782 68
454 20250314 123200 8442424 782 782 782 782 0
455 20250314 123100 8442424 782 782 782 782 1
456 20250314 123000 8441642 784 784 784 784 0
457 20250314 122900 8441642 784 784 784 784 0
458 20250314 122800 8441642 784 784 784 784 0
459 20250314 122700 8441642 784 784 784 784 0
460 20250314 122600 8441642 784 784 784 784 0
461 20250314 122500 8441642 784 784 784 784 1
462 20250314 122400 8440858 782 782 782 782 1
463 20250314 122300 8440076 784 784 784 784 0
464 20250314 122200 8440076 784 784 784 784 0
465 20250314 122100 8440076 784 784 784 784 0
466 20250314 122000 8440076 784 784 784 784 0
467 20250314 121900 8440076 784 784 784 784 0
468 20250314 121800 8440076 784 784 784 784 0
469 20250314 121700 8440076 784 784 784 784 0
470 20250314 121600 8440076 784 784 784 784 0
471 20250314 121500 8440076 784 784 784 784 50
472 20250314 121400 8400876 784 784 784 784 0
473 20250314 121300 8400876 784 784 784 784 0
474 20250314 121200 8400876 784 784 784 784 0
475 20250314 121100 8400876 784 784 784 784 0
476 20250314 121000 8400876 784 784 784 784 90
477 20250314 120900 8330316 784 784 784 784 0
478 20250314 120800 8330316 784 784 784 784 0
479 20250314 120700 8330316 784 784 784 784 0
480 20250314 120600 8330316 784 784 784 784 0
481 20250314 120500 8330316 784 784 784 784 1
482 20250314 120400 8329532 780 781 781 780 2
483 20250314 120300 8327971 784 784 784 784 1
484 20250314 120200 8327187 782 782 782 782 0
485 20250314 120100 8327187 782 782 782 782 0
486 20250314 120000 8327187 782 782 782 782 91
487 20250314 115900 8256025 785 785 785 785 0
488 20250314 115800 8256025 785 785 785 785 2
489 20250314 115700 8254455 783 783 783 783 0
490 20250314 115600 8254455 783 783 783 783 2
491 20250314 115500 8252889 783 783 783 783 0
492 20250314 115400 8252889 783 783 783 783 0
493 20250314 115300 8252889 783 783 783 783 0
494 20250314 115200 8252889 783 783 783 783 0
495 20250314 115100 8252889 783 783 783 783 0
496 20250314 115000 8252889 783 783 783 783 0
497 20250314 114900 8252889 783 783 783 783 68
498 20250314 114800 8199645 785 785 785 785 0
499 20250314 114700 8199645 785 785 785 785 0
500 20250314 114600 8199645 785 785 785 785 0
501 20250314 114500 8199645 785 785 785 785 0
502 20250314 114400 8199645 785 785 785 785 1
503 20250314 114300 8198860 784 784 784 784 0
504 20250314 114200 8198860 784 784 784 784 0
505 20250314 114100 8198860 784 784 784 784 0
506 20250314 114000 8198860 784 784 784 784 0
507 20250314 113900 8198860 784 784 784 784 29
508 20250314 113800 8176124 786 786 786 786 0
509 20250314 113700 8176124 786 786 786 786 0
510 20250314 113600 8176124 786 786 786 786 20
511 20250314 113500 8160404 784 784 784 784 0
512 20250314 113400 8160404 784 784 784 784 0
513 20250314 113300 8160404 784 784 784 784 0
514 20250314 113200 8160404 784 784 784 784 0
515 20250314 113100 8160404 784 784 784 784 0
516 20250314 113000 8160404 784 784 784 784 0
517 20250314 112900 8160404 784 784 784 784 1
518 20250314 112800 8159620 786 786 786 786 2
519 20250314 112700 8158048 786 786 786 786 0
520 20250314 112600 8158048 786 786 786 786 0
521 20250314 112500 8158048 786 786 786 786 0
522 20250314 112400 8158048 786 786 786 786 4
523 20250314 112300 8154904 786 786 786 786 1
524 20250314 112200 8154118 783 783 783 783 0
525 20250314 112100 8154118 783 783 783 783 0
526 20250314 112000 8154118 783 783 783 783 0
527 20250314 111900 8154118 783 783 783 783 0
528 20250314 111800 8154118 783 783 783 783 0
529 20250314 111700 8154118 783 783 783 783 1
530 20250314 111600 8153335 786 786 786 786 0
531 20250314 111500 8153335 786 786 786 786 0
532 20250314 111400 8153335 786 786 786 786 0
533 20250314 111300 8153335 786 786 786 786 0
534 20250314 111200 8153335 786 786 786 786 0
535 20250314 111100 8153335 786 786 786 786 0
536 20250314 111000 8153335 786 786 786 786 0
537 20250314 110900 8153335 786 786 786 786 0
538 20250314 110800 8153335 786 786 786 786 0
539 20250314 110700 8153335 786 786 786 786 0
540 20250314 110600 8153335 786 786 786 786 0
541 20250314 110500 8153335 786 786 786 786 0
542 20250314 110400 8153335 786 786 786 786 0
543 20250314 110300 8153335 786 786 786 786 0
544 20250314 110200 8153335 786 786 786 786 11
545 20250314 110100 8144689 786 786 786 786 0
546 20250314 110000 8144689 786 786 786 786 0
547 20250314 105900 8144689 786 786 786 786 90
548 20250314 105800 8073949 786 786 786 786 0
549 20250314 105700 8073949 786 786 786 786 0
550 20250314 105600 8073949 786 786 786 786 0
551 20250314 105500 8073949 786 786 786 786 0
552 20250314 105400 8073949 786 786 786 786 0
553 20250314 105300 8073949 786 786 786 786 0
554 20250314 105200 8073949 786 786 786 786 0
555 20250314 105100 8073949 786 786 786 786 0
556 20250314 105000 8073949 786 786 786 786 0
557 20250314 104900 8073949 786 783 786 783 64
558 20250314 104800 8023651 786 783 786 783 272
559 20250314 104700 7810129 786 786 786 786 0
560 20250314 104600 7810129 786 786 786 786 0
561 20250314 104500 7810129 786 786 786 786 0
562 20250314 104400 7810129 786 786 786 786 1
563 20250314 104300 7809343 784 784 784 784 0
564 20250314 104200 7809343 784 784 784 784 0
565 20250314 104100 7809343 784 784 784 784 815
566 20250314 104000 7170383 787 787 787 787 0
567 20250314 103900 7170383 787 787 787 787 0
568 20250314 103800 7170383 787 787 787 787 0
569 20250314 103700 7170383 787 787 787 787 0
570 20250314 103600 7170383 787 787 787 787 0
571 20250314 103500 7170383 787 787 787 787 150
572 20250314 103400 7052333 787 785 787 784 1136
573 20250314 103300 6161695 787 787 787 787 0
574 20250314 103200 6161695 787 787 787 787 0
575 20250314 103100 6161695 787 787 787 787 0
576 20250314 103000 6161695 787 787 787 787 0
577 20250314 102900 6161695 787 787 787 787 50
578 20250314 102800 6122345 787 787 787 787 0
579 20250314 102700 6122345 787 787 787 787 0
580 20250314 102600 6122345 787 787 787 787 0
581 20250314 102500 6122345 787 787 787 787 0
582 20250314 102400 6122345 787 787 787 787 0
583 20250314 102300 6122345 787 787 787 787 0
584 20250314 102200 6122345 787 787 787 787 0
585 20250314 102100 6122345 787 787 787 787 0
586 20250314 102000 6122345 787 787 787 787 0
587 20250314 101900 6122345 787 787 787 787 0
588 20250314 101800 6122345 787 787 787 787 2
589 20250314 101700 6120771 786 786 786 786 0
590 20250314 101600 6120771 786 786 786 786 0
591 20250314 101500 6120771 786 786 786 786 4
592 20250314 101400 6117627 786 786 786 786 0
593 20250314 101300 6117627 786 786 786 786 0
594 20250314 101200 6117627 786 786 786 786 34
595 20250314 101100 6090903 786 786 786 786 0
596 20250314 101000 6090903 786 786 786 786 0
597 20250314 100900 6090903 786 786 786 786 0
598 20250314 100800 6090903 786 786 786 786 0
599 20250314 100700 6090903 786 786 786 786 0
600 20250314 100600 6090903 786 786 786 786 5
601 20250314 100500 6086973 784 784 784 784 1
602 20250314 100400 6086189 786 786 786 786 70
603 20250314 100300 6031169 786 786 786 786 0
604 20250314 100200 6031169 786 786 786 786 1
605 20250314 100100 6030383 784 784 784 784 90
606 20250314 100000 5959823 786 786 786 786 90
607 20250314 095900 5889083 786 786 786 786 0
608 20250314 095800 5889083 786 786 786 786 0
609 20250314 095700 5889083 786 786 786 786 1
610 20250314 095600 5888297 783 783 783 783 0
611 20250314 095500 5888297 783 783 783 783 0
612 20250314 095400 5888297 783 783 783 783 1
613 20250314 095300 5887514 786 786 786 786 0
614 20250314 095200 5887514 786 786 786 786 2
615 20250314 095100 5885942 786 786 786 786 2
616 20250314 095000 5884370 786 784 787 784 280
617 20250314 094900 5664523 784 784 784 784 0
618 20250314 094800 5664523 784 784 784 784 0
619 20250314 094700 5664523 784 784 784 784 3
620 20250314 094600 5662171 783 783 783 783 2
621 20250314 094500 5660605 783 783 783 783 6
622 20250314 094400 5655907 782 782 782 782 0
623 20250314 094300 5655907 782 785 785 782 18
624 20250314 094200 5641802 785 785 785 785 0
625 20250314 094100 5641802 785 785 785 785 0
626 20250314 094000 5641802 785 785 785 785 0
627 20250314 093900 5641802 785 785 785 785 80
628 20250314 093800 5579002 785 785 785 785 0
629 20250314 093700 5579002 785 785 785 785 211
630 20250314 093600 5413367 785 785 785 785 207
631 20250314 093500 5250872 785 785 785 785 1
632 20250314 093400 5250087 775 775 775 775 0
633 20250314 093300 5250087 775 778 778 775 2506
634 20250314 093200 3307392 777 783 783 777 642
635 20250314 093100 2807185 787 787 787 787 1
636 20250314 093000 2806398 784 784 784 784 0
637 20250314 092900 2806398 784 785 785 784 21
638 20250314 092800 2789924 787 787 787 787 0
639 20250314 092700 2789924 787 787 787 787 114
640 20250314 092600 2700206 784 784 784 784 10
641 20250314 092500 2692366 788 788 788 788 0
642 20250314 092400 2692366 788 787 788 787 149
643 20250314 092300 2575053 787 787 787 787 100
644 20250314 092200 2496353 787 787 787 787 1
645 20250314 092100 2495566 785 785 785 785 0
646 20250314 092000 2495566 785 785 785 785 1
647 20250314 091900 2494781 786 786 786 786 0
648 20250314 091800 2494781 786 787 787 786 12
649 20250314 091700 2485348 788 788 788 788 0
650 20250314 091600 2485348 788 788 788 788 0
651 20250314 091500 2485348 788 787 788 787 150
652 20250314 091400 2367252 789 789 789 789 0
653 20250314 091300 2367252 789 789 789 789 50
654 20250314 091200 2327802 789 789 789 789 0
655 20250314 091100 2327802 789 789 789 789 20
656 20250314 091000 2312022 785 785 785 785 0
657 20250314 090900 2312022 785 790 790 785 21
658 20250314 090800 2295487 790 790 790 790 10
659 20250314 090700 2287587 790 790 790 790 0
660 20250314 090600 2287587 790 790 790 790 0
661 20250314 090500 2287587 790 790 790 790 1
662 20250314 090400 2286797 783 782 783 782 834
663 20250314 090300 1634005 780 782 782 780 50
664 20250314 090200 1594935 782 782 782 782 210
665 20250314 090100 1430715 783 790 808 778 1612
666 20250314 090000 155450 789 790 790 783 197