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

Update 2025-03-17 2838 candle_min

Browse Source
This commit is contained in:
ened
2025-03-17 22:02:20 +09:00
parent 74a2a8ba94
commit 89e7319235
2838 changed files with 1799935 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

619
033170/min/candle-20250317.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250317,191700,277128521,819,819,819,819,3258
20250317,191600,277128521,819,819,819,819,0
20250317,191500,277128521,819,819,819,819,0
20250317,191400,277128521,819,819,819,819,0
20250317,191300,277128521,819,819,819,819,0
20250317,191200,277128521,819,819,819,819,0
20250317,191100,277128521,819,819,819,819,0
20250317,191000,277128521,819,819,819,819,0
20250317,190900,277128521,819,819,819,819,0
20250317,190800,277128521,819,819,819,819,0
20250317,190700,277128521,819,819,819,819,0
20250317,190600,277128521,819,819,819,819,0
20250317,190500,277128521,819,819,819,819,0
20250317,190400,277128521,819,819,819,819,0
20250317,190300,277128521,819,819,819,819,0
20250317,190200,277128521,819,819,819,819,0
20250317,190100,277128521,819,819,819,819,0
20250317,190000,277128521,819,819,819,819,0
20250317,185900,277128521,819,819,819,819,0
20250317,185800,277128521,819,819,819,819,0
20250317,185700,277128521,819,819,819,819,0
20250317,185600,277128521,819,819,819,819,0
20250317,185500,277128521,819,819,819,819,0
20250317,185400,277128521,819,819,819,819,0
20250317,185300,277128521,819,819,819,819,0
20250317,185200,277128521,819,819,819,819,0
20250317,185100,277128521,819,819,819,819,0
20250317,185000,277128521,819,819,819,819,0
20250317,184900,277128521,819,819,819,819,0
20250317,184800,277128521,819,819,819,819,0
20250317,184700,277128521,819,819,819,819,3258
20250317,184600,277128521,819,819,819,819,0
20250317,184500,277128521,819,819,819,819,0
20250317,184400,277128521,819,819,819,819,0
20250317,184300,277128521,819,819,819,819,0
20250317,184200,277128521,819,819,819,819,0
20250317,184100,277128521,819,819,819,819,0
20250317,184000,277128521,819,819,819,819,0
20250317,183900,277128521,819,819,819,819,0
20250317,183800,277128521,819,819,819,819,0
20250317,183700,277128521,819,819,819,819,0
20250317,183600,277128521,819,819,819,819,0
20250317,183500,277128521,819,819,819,819,0
20250317,183400,277128521,819,819,819,819,0
20250317,183300,277128521,819,819,819,819,0
20250317,183200,277128521,819,819,819,819,0
20250317,183100,277128521,819,819,819,819,0
20250317,183000,277128521,819,819,819,819,0
20250317,182900,277128521,819,819,819,819,0
20250317,182800,277128521,819,819,819,819,0
20250317,182700,277128521,819,819,819,819,0
20250317,182600,277128521,819,819,819,819,0
20250317,182500,277128521,819,819,819,819,0
20250317,182400,277128521,819,819,819,819,0
20250317,182300,277128521,819,819,819,819,0
20250317,182200,277128521,819,819,819,819,0
20250317,182100,277128521,819,819,819,819,0
20250317,182000,277128521,819,819,819,819,0
20250317,181900,277128521,819,819,819,819,0
20250317,181800,277128521,819,819,819,819,0
20250317,181700,277128521,819,819,819,819,3258
20250317,181600,277128521,819,819,819,819,0
20250317,181500,277128521,819,819,819,819,0
20250317,181400,277128521,819,819,819,819,0
20250317,181300,277128521,819,819,819,819,0
20250317,181200,277128521,819,819,819,819,0
20250317,181100,277128521,819,819,819,819,0
20250317,181000,277128521,819,819,819,819,0
20250317,180900,277128521,819,819,819,819,0
20250317,180800,277128521,819,819,819,819,0
20250317,180700,277128521,819,819,819,819,0
20250317,180600,277128521,819,819,819,819,0
20250317,180500,277128521,819,819,819,819,0
20250317,180400,277128521,819,819,819,819,0
20250317,180300,277128521,819,819,819,819,0
20250317,180200,277128521,819,819,819,819,0
20250317,180100,277128521,819,819,819,819,0
20250317,180000,277128521,819,819,819,819,0
20250317,175900,277128521,819,819,819,819,0
20250317,175800,277128521,819,819,819,819,0
20250317,175700,277128521,819,819,819,819,0
20250317,175600,277128521,819,819,819,819,0
20250317,175500,277128521,819,819,819,819,0
20250317,175400,277128521,819,819,819,819,0
20250317,175300,277128521,819,819,819,819,0
20250317,175200,277128521,819,819,819,819,0
20250317,175100,277128521,819,819,819,819,0
20250317,175000,277128521,819,819,819,819,0
20250317,174900,277128521,819,819,819,819,0
20250317,174800,277128521,819,819,819,819,0
20250317,174700,277128521,819,819,819,819,3258
20250317,174600,277128521,819,819,819,819,0
20250317,174500,277128521,819,819,819,819,0
20250317,174400,277128521,819,819,819,819,0
20250317,174300,277128521,819,819,819,819,0
20250317,174200,277128521,819,819,819,819,0
20250317,174100,277128521,819,819,819,819,0
20250317,174000,277128521,819,819,819,819,0
20250317,173900,277128521,819,819,819,819,0
20250317,173800,277128521,819,819,819,819,0
20250317,173700,277128521,819,819,819,819,0
20250317,173600,277128521,819,819,819,819,0
20250317,173500,277128521,819,819,819,819,0
20250317,173400,277128521,819,819,819,819,0
20250317,173300,277128521,819,819,819,819,0
20250317,173200,277128521,819,819,819,819,0
20250317,173100,277128521,819,819,819,819,0
20250317,173000,277128521,819,819,819,819,0
20250317,172900,277128521,819,819,819,819,0
20250317,172800,277128521,819,819,819,819,0
20250317,172700,277128521,819,819,819,819,0
20250317,172600,277128521,819,819,819,819,0
20250317,172500,277128521,819,819,819,819,0
20250317,172400,277128521,819,819,819,819,0
20250317,172300,277128521,819,819,819,819,0
20250317,172200,277128521,819,819,819,819,0
20250317,172100,277128521,819,819,819,819,0
20250317,172000,277128521,819,819,819,819,0
20250317,171900,277128521,819,819,819,819,0
20250317,171800,277128521,819,819,819,819,0
20250317,171700,277128521,819,819,819,819,3258
20250317,171600,277128521,819,819,819,819,0
20250317,171500,277128521,819,819,819,819,0
20250317,171400,277128521,819,819,819,819,0
20250317,171300,277128521,819,819,819,819,0
20250317,171200,277128521,819,819,819,819,0
20250317,171100,277128521,819,819,819,819,0
20250317,171000,277128521,819,819,819,819,0
20250317,170900,277128521,819,819,819,819,0
20250317,170800,277128521,819,819,819,819,0
20250317,170700,277128521,819,819,819,819,0
20250317,170600,277128521,819,819,819,819,0
20250317,170500,277128521,819,819,819,819,0
20250317,170400,277128521,819,819,819,819,0
20250317,170300,277128521,819,819,819,819,0
20250317,170200,277128521,819,819,819,819,0
20250317,170100,277128521,819,819,819,819,0
20250317,170000,277128521,819,819,819,819,0
20250317,165900,277128521,819,819,819,819,0
20250317,165800,277128521,819,819,819,819,0
20250317,165700,277128521,819,819,819,819,0
20250317,165600,277128521,819,819,819,819,0
20250317,165500,277128521,819,819,819,819,0
20250317,165400,277128521,819,819,819,819,0
20250317,165300,277128521,819,819,819,819,0
20250317,165200,277128521,819,819,819,819,0
20250317,165100,277128521,819,819,819,819,0
20250317,165000,277128521,819,819,819,819,0
20250317,164900,277128521,819,819,819,819,0
20250317,164800,277128521,819,819,819,819,0
20250317,164700,277128521,819,819,819,819,3258
20250317,164600,277128521,819,819,819,819,0
20250317,164500,277128521,819,819,819,819,0
20250317,164400,277128521,819,819,819,819,0
20250317,164300,277128521,819,819,819,819,0
20250317,164200,277128521,819,819,819,819,0
20250317,164100,277128521,819,819,819,819,0
20250317,164000,277128521,819,819,819,819,0
20250317,163900,277128521,819,819,819,819,0
20250317,163800,277128521,819,819,819,819,0
20250317,163700,277128521,819,819,819,819,0
20250317,163600,277128521,819,819,819,819,0
20250317,163500,277128521,819,819,819,819,0
20250317,163400,277128521,819,819,819,819,0
20250317,163300,277128521,819,819,819,819,0
20250317,163200,277128521,819,819,819,819,0
20250317,163100,277128521,819,819,819,819,0
20250317,163000,277128521,819,819,819,819,0
20250317,162900,277128521,819,819,819,819,0
20250317,162800,277128521,819,819,819,819,0
20250317,162700,277128521,819,819,819,819,0
20250317,162600,277128521,819,819,819,819,0
20250317,162500,277128521,819,819,819,819,0
20250317,162400,277128521,819,819,819,819,0
20250317,162300,277128521,819,819,819,819,0
20250317,162200,277128521,819,819,819,819,0
20250317,162100,277128521,819,819,819,819,0
20250317,162000,277128521,819,819,819,819,0
20250317,161900,277128521,819,819,819,819,0
20250317,161800,277128521,819,819,819,819,0
20250317,161700,277128521,819,819,819,819,3258
20250317,161600,277128521,819,819,819,819,0
20250317,161500,277128521,819,819,819,819,0
20250317,161400,277128521,819,819,819,819,0
20250317,161300,277128521,819,819,819,819,0
20250317,161200,277128521,819,819,819,819,0
20250317,161100,277128521,819,819,819,819,0
20250317,161000,277128521,819,819,819,819,0
20250317,160900,277128521,819,819,819,819,0
20250317,160800,277128521,819,819,819,819,0
20250317,160700,277128521,819,819,819,819,0
20250317,160600,277128521,819,819,819,819,0
20250317,160500,277128521,819,819,819,819,0
20250317,160400,277128521,819,819,819,819,0
20250317,160300,277128521,819,819,819,819,0
20250317,160200,277128521,819,819,819,819,0
20250317,160100,277128521,819,819,819,819,0
20250317,160000,277128521,819,819,819,819,0
20250317,155900,277128521,819,819,819,819,0
20250317,155800,277128521,819,819,819,819,0
20250317,155700,277128521,819,819,819,819,0
20250317,155600,277128521,819,819,819,819,0
20250317,155500,277128521,819,819,819,819,0
20250317,155400,277128521,819,819,819,819,0
20250317,155300,277128521,819,819,819,819,0
20250317,155200,277128521,819,819,819,819,0
20250317,155100,277128521,819,819,819,819,0
20250317,155000,277128521,819,819,819,819,0
20250317,154900,277128521,819,819,819,819,0
20250317,154800,277128521,819,819,819,819,0
20250317,154700,277128521,819,819,819,819,3258
20250317,154600,277128521,819,819,819,819,0
20250317,154500,277128521,819,819,819,819,0
20250317,154400,277128521,819,819,819,819,0
20250317,154300,277128521,819,819,819,819,0
20250317,154200,277128521,819,819,819,819,0
20250317,154100,277128521,819,819,819,819,0
20250317,154000,277128521,819,819,819,819,0
20250317,153900,277128521,819,819,819,819,0
20250317,153800,277128521,819,819,819,819,0
20250317,153700,277128521,819,819,819,819,0
20250317,153600,277128521,819,819,819,819,0
20250317,153500,277128521,819,819,819,819,0
20250317,153400,277128521,819,819,819,819,0
20250317,153300,277128521,819,819,819,819,0
20250317,153200,277128521,819,819,819,819,0
20250317,153100,277128521,819,819,819,819,0
20250317,153000,277128521,819,819,819,819,3258
20250317,152900,274460219,819,819,819,819,0
20250317,152800,274460219,819,819,819,819,0
20250317,152700,274460219,819,819,819,819,0
20250317,152600,274460219,819,819,819,819,0
20250317,152500,274460219,819,819,819,819,0
20250317,152400,274460219,819,819,819,819,0
20250317,152300,274460219,819,819,819,819,0
20250317,152200,274460219,819,819,819,819,0
20250317,152100,274460219,819,819,819,819,0
20250317,152000,274460219,819,819,819,819,0
20250317,151900,274460219,819,819,819,819,1
20250317,151800,274459400,816,816,816,816,0
20250317,151700,274459400,816,816,816,816,984
20250317,151600,273656456,815,815,816,815,2487
20250317,151500,271628379,815,815,815,815,1650
20250317,151400,270283629,816,816,816,816,3
20250317,151300,270281181,816,816,816,816,10
20250317,151200,270273021,815,815,815,815,889
20250317,151100,269548486,816,816,816,816,197
20250317,151000,269387734,816,816,816,816,2000
20250317,150900,267755734,815,815,815,815,2562
20250317,150800,265667704,817,817,817,817,0
20250317,150700,265667704,817,817,817,817,2001
20250317,150600,264032887,817,817,817,817,0
20250317,150500,264032887,817,817,817,817,0
20250317,150400,264032887,817,817,817,817,0
20250317,150300,264032887,817,817,817,817,19
20250317,150200,264017364,815,815,815,815,0
20250317,150100,264017364,815,815,815,815,6
20250317,150000,264012474,815,815,815,815,2317
20250317,145900,262124119,817,817,817,817,0
20250317,145800,262124119,817,817,817,817,1
20250317,145700,262123302,815,815,815,815,3050
20250317,145600,259637552,816,816,816,816,0
20250317,145500,259637552,816,818,818,816,319
20250317,145400,259377246,815,815,815,815,0
20250317,145300,259377246,815,815,815,815,0
20250317,145200,259377246,815,815,815,815,0
20250317,145100,259377246,815,815,815,815,0
20250317,145000,259377246,815,815,815,815,0
20250317,144900,259377246,815,815,815,815,0
20250317,144800,259377246,815,815,815,815,0
20250317,144700,259377246,815,815,815,815,0
20250317,144600,259377246,815,815,815,815,0
20250317,144500,259377246,815,815,815,815,70
20250317,144400,259320196,815,815,815,815,83
20250317,144300,259252551,815,815,815,815,0
20250317,144200,259252551,815,815,815,815,600
20250317,144100,258763551,814,814,814,814,0
20250317,144000,258763551,814,817,817,814,15000
20250317,143900,246541762,818,818,818,818,0
20250317,143800,246541762,818,818,818,818,0
20250317,143700,246541762,818,818,818,818,0
20250317,143600,246541762,818,818,818,818,0
20250317,143500,246541762,818,818,818,818,125
20250317,143400,246439512,818,818,818,818,0
20250317,143300,246439512,818,818,818,818,0
20250317,143200,246439512,818,818,818,818,0
20250317,143100,246439512,818,818,818,818,0
20250317,143000,246439512,818,818,818,818,0
20250317,142900,246439512,818,818,818,818,3
20250317,142800,246437058,816,817,817,816,4482
20250317,142700,242779012,816,816,816,816,0
20250317,142600,242779012,816,816,816,816,0
20250317,142500,242779012,816,816,816,816,0
20250317,142400,242779012,816,816,816,816,0
20250317,142300,242779012,816,816,816,816,0
20250317,142200,242779012,816,816,816,816,0
20250317,142100,242779012,816,817,817,816,4300
20250317,142000,239269287,817,817,817,817,0
20250317,141900,239269287,817,817,817,817,1800
20250317,141800,237798687,817,817,817,817,0
20250317,141700,237798687,817,817,817,817,0
20250317,141600,237798687,817,817,817,817,0
20250317,141500,237798687,817,819,819,817,205
20250317,141400,237630978,819,819,819,819,0
20250317,141300,237630978,819,819,819,819,0
20250317,141200,237630978,819,819,819,819,0
20250317,141100,237630978,819,819,819,818,20
20250317,141000,237614602,819,819,819,819,0
20250317,140900,237614602,819,819,819,819,0
20250317,140800,237614602,819,819,819,819,264
20250317,140700,237398386,819,819,819,819,105
20250317,140600,237312391,819,819,819,819,0
20250317,140500,237312391,819,819,819,819,0
20250317,140400,237312391,819,819,819,819,0
20250317,140300,237312391,819,819,819,819,0
20250317,140200,237312391,819,819,819,819,0
20250317,140100,237312391,819,819,819,819,0
20250317,140000,237312391,819,819,819,819,0
20250317,135900,237312391,819,819,819,819,17
20250317,135800,237298468,819,819,819,819,0
20250317,135700,237298468,819,819,819,819,0
20250317,135600,237298468,819,819,819,819,1
20250317,135500,237297649,819,819,819,819,0
20250317,135400,237297649,819,819,819,819,0
20250317,135300,237297649,819,819,819,819,100
20250317,135200,237215749,819,819,819,819,25
20250317,135100,237195274,820,820,820,820,0
20250317,135000,237195274,820,820,820,820,1
20250317,134900,237194454,820,820,820,820,0
20250317,134800,237194454,820,820,820,820,0
20250317,134700,237194454,820,820,820,820,0
20250317,134600,237194454,820,820,820,820,103
20250317,134500,237109994,820,820,820,820,0
20250317,134400,237109994,820,820,820,820,0
20250317,134300,237109994,820,820,820,820,9
20250317,134200,237102614,816,816,816,816,0
20250317,134100,237102614,816,816,816,815,37893
20250317,134000,206183055,816,816,816,816,5799
20250317,133900,201451071,816,817,817,816,4058
20250317,133800,198139143,817,817,817,817,2000
20250317,133700,196505143,817,817,817,817,3000
20250317,133600,194054143,820,820,820,820,0
20250317,133500,194054143,820,820,820,820,11
20250317,133400,194045123,820,819,820,819,166
20250317,133300,193909156,817,817,817,817,999
20250317,133200,193092973,817,817,817,817,4001
20250317,133100,189824156,817,817,817,817,3103
20250317,133000,187289005,817,817,817,817,0
20250317,132900,187289005,817,817,817,817,0
20250317,132800,187289005,817,817,817,817,22
20250317,132700,187271031,817,817,817,817,0
20250317,132600,187271031,817,817,817,817,0
20250317,132500,187271031,817,817,817,817,500
20250317,132400,186862531,817,817,817,817,0
20250317,132300,186862531,817,817,817,817,0
20250317,132200,186862531,817,817,817,817,0
20250317,132100,186862531,817,817,817,817,2388
20250317,132000,184911535,817,817,817,817,0
20250317,131900,184911535,817,817,817,817,0
20250317,131800,184911535,817,817,817,817,0
20250317,131700,184911535,817,817,817,817,8767
20250317,131600,177748896,817,817,817,817,0
20250317,131500,177748896,817,817,817,817,0
20250317,131400,177748896,817,817,817,817,0
20250317,131300,177748896,817,817,817,817,1223
20250317,131200,176749705,819,819,819,819,0
20250317,131100,176749705,819,819,819,819,0
20250317,131000,176749705,819,819,819,819,0
20250317,130900,176749705,819,819,819,819,3
20250317,130800,176747248,819,819,819,819,0
20250317,130700,176747248,819,819,819,819,0
20250317,130600,176747248,819,819,819,819,150
20250317,130500,176624398,819,819,819,819,0
20250317,130400,176624398,819,819,819,819,550
20250317,130300,176173948,819,819,819,819,0
20250317,130200,176173948,819,819,819,819,4
20250317,130100,176170672,817,817,817,817,0
20250317,130000,176170672,817,817,817,817,0
20250317,125900,176170672,817,817,817,817,60
20250317,125800,176121652,817,817,817,817,0
20250317,125700,176121652,817,817,817,817,1
20250317,125600,176120835,817,817,817,817,0
20250317,125500,176120835,817,817,817,817,0
20250317,125400,176120835,817,817,817,817,500
20250317,125300,175712335,817,817,817,817,0
20250317,125200,175712335,817,817,817,817,4
20250317,125100,175709067,816,816,816,816,332
20250317,125000,175438155,819,819,819,819,0
20250317,124900,175438155,819,819,819,819,10
20250317,124800,175429965,816,816,816,816,0
20250317,124700,175429965,816,816,816,816,0
20250317,124600,175429965,816,816,816,816,0
20250317,124500,175429965,816,816,816,816,0
20250317,124400,175429965,816,816,816,816,0
20250317,124300,175429965,816,816,816,816,0
20250317,124200,175429965,816,816,816,816,0
20250317,124100,175429965,816,817,817,816,352
20250317,124000,175142399,817,817,817,817,0
20250317,123900,175142399,817,817,817,817,2101
20250317,123800,173425882,817,817,817,817,0
20250317,123700,173425882,817,817,817,817,0
20250317,123600,173425882,817,817,817,817,0
20250317,123500,173425882,817,817,817,817,0
20250317,123400,173425882,817,817,817,817,0
20250317,123300,173425882,817,817,817,817,0
20250317,123200,173425882,817,817,817,817,0
20250317,123100,173425882,817,817,817,817,0
20250317,123000,173425882,817,817,817,817,0
20250317,122900,173425882,817,817,817,817,0
20250317,122800,173425882,817,817,817,817,2292
20250317,122700,171553318,818,818,818,818,20
20250317,122600,171536958,818,818,818,818,3904
20250317,122500,168343486,819,819,819,819,0
20250317,122400,168343486,819,819,819,819,0
20250317,122300,168343486,819,819,819,819,0
20250317,122200,168343486,819,819,819,819,10
20250317,122100,168335296,819,819,819,819,0
20250317,122000,168335296,819,819,819,819,300
20250317,121900,168089596,819,819,819,819,0
20250317,121800,168089596,819,819,819,819,0
20250317,121700,168089596,819,819,819,819,0
20250317,121600,168089596,819,819,819,819,2541
20250317,121500,166008517,820,820,820,820,0
20250317,121400,166008517,820,820,820,820,0
20250317,121300,166008517,820,820,820,820,0
20250317,121200,166008517,820,820,820,820,0
20250317,121100,166008517,820,820,820,820,0
20250317,121000,166008517,820,820,820,820,0
20250317,120900,166008517,820,820,820,820,801
20250317,120800,165351697,821,821,821,821,0
20250317,120700,165351697,821,821,821,821,200
20250317,120600,165187497,821,821,821,820,3091
20250317,120500,162651777,822,822,822,822,0
20250317,120400,162651777,822,822,822,822,0
20250317,120300,162651777,822,822,822,822,1000
20250317,120200,161829777,820,820,820,820,0
20250317,120100,161829777,820,820,820,820,0
20250317,120000,161829777,820,821,821,820,110
20250317,115900,161739477,822,822,822,822,3
20250317,115800,161737011,818,818,818,818,0
20250317,115700,161737011,818,818,818,818,0
20250317,115600,161737011,818,818,818,818,0
20250317,115500,161737011,818,820,820,818,2486
20250317,115400,159700906,822,822,822,822,1
20250317,115300,159700084,819,819,819,819,0
20250317,115200,159700084,819,819,819,819,0
20250317,115100,159700084,819,819,819,819,0
20250317,115000,159700084,819,819,819,819,0
20250317,114900,159700084,819,819,819,819,0
20250317,114800,159700084,819,820,820,819,1110
20250317,114700,158789894,822,822,822,822,0
20250317,114600,158789894,822,822,822,822,0
20250317,114500,158789894,822,822,822,822,0
20250317,114400,158789894,822,822,822,822,0
20250317,114300,158789894,822,822,822,822,0
20250317,114200,158789894,822,822,822,822,0
20250317,114100,158789894,822,822,822,822,0
20250317,114000,158789894,822,822,822,822,0
20250317,113900,158789894,822,822,822,822,122
20250317,113800,158689610,822,822,822,822,0
20250317,113700,158689610,822,822,822,822,0
20250317,113600,158689610,822,822,822,822,1033
20250317,113500,157840484,820,820,820,820,0
20250317,113400,157840484,820,820,820,820,0
20250317,113300,157840484,820,820,820,820,0
20250317,113200,157840484,820,820,820,820,100
20250317,113100,157758484,823,823,823,823,0
20250317,113000,157758484,823,823,823,823,0
20250317,112900,157758484,823,823,823,823,1
20250317,112800,157757661,819,819,819,819,61
20250317,112700,157707702,819,819,819,819,0
20250317,112600,157707702,819,819,819,819,0
20250317,112500,157707702,819,819,819,819,0
20250317,112400,157707702,819,819,819,819,0
20250317,112300,157707702,819,819,819,819,0
20250317,112200,157707702,819,819,819,819,0
20250317,112100,157707702,819,820,820,819,1219
20250317,112000,156709069,820,820,820,820,0
20250317,111900,156709069,820,820,820,820,0
20250317,111800,156709069,820,820,820,820,0
20250317,111700,156709069,820,820,820,820,0
20250317,111600,156709069,820,820,820,820,0
20250317,111500,156709069,820,820,820,820,0
20250317,111400,156709069,820,820,820,820,100
20250317,111300,156627069,819,819,819,819,0
20250317,111200,156627069,819,819,819,819,0
20250317,111100,156627069,819,823,823,819,200
20250317,111000,156463069,823,819,823,819,103
20250317,110900,156378312,819,819,819,819,0
20250317,110800,156378312,819,819,819,819,0
20250317,110700,156378312,819,819,819,819,0
20250317,110600,156378312,819,819,819,819,0
20250317,110500,156378312,819,821,821,819,144
20250317,110400,156260274,819,819,819,819,0
20250317,110300,156260274,819,819,819,819,0
20250317,110200,156260274,819,819,819,819,0
20250317,110100,156260274,819,819,819,819,0
20250317,110000,156260274,819,822,823,819,2100
20250317,105900,154536459,822,822,822,822,0
20250317,105800,154536459,822,822,822,822,145
20250317,105700,154417269,822,822,822,822,0
20250317,105600,154417269,822,822,822,822,0
20250317,105500,154417269,822,822,822,822,0
20250317,105400,154417269,822,822,822,822,0
20250317,105300,154417269,822,822,822,822,0
20250317,105200,154417269,822,822,822,822,0
20250317,105100,154417269,822,822,822,822,0
20250317,105000,154417269,822,822,822,822,15
20250317,104900,154404939,822,822,822,822,0
20250317,104800,154404939,822,822,822,822,11
20250317,104700,154395897,822,822,822,822,1700
20250317,104600,152998497,819,819,819,819,0
20250317,104500,152998497,819,819,819,819,0
20250317,104400,152998497,819,819,819,819,0
20250317,104300,152998497,819,819,819,819,0
20250317,104200,152998497,819,819,819,819,0
20250317,104100,152998497,819,819,819,819,0
20250317,104000,152998497,819,819,819,819,1
20250317,103900,152997678,819,819,819,819,0
20250317,103800,152997678,819,819,819,819,10
20250317,103700,152989488,819,819,819,819,35
20250317,103600,152960823,820,820,820,820,417
20250317,103500,152618883,821,821,821,821,13
20250317,103400,152608210,821,821,821,821,100
20250317,103300,152526110,820,820,820,820,0
20250317,103200,152526110,820,820,820,820,0
20250317,103100,152526110,820,820,820,820,0
20250317,103000,152526110,820,820,820,820,179
20250317,102900,152379330,820,820,820,820,121
20250317,102800,152280110,820,820,820,820,160
20250317,102700,152148910,822,822,822,822,1
20250317,102600,152148088,822,822,822,822,366
20250317,102500,151847236,822,821,822,821,1010
20250317,102400,151017031,820,820,820,820,2
20250317,102300,151015391,819,819,819,819,16
20250317,102200,151002287,819,822,822,819,2177
20250317,102100,149217666,822,822,822,822,1
20250317,102000,149216844,822,822,822,822,0
20250317,101900,149216844,822,821,822,820,1116
20250317,101800,148300695,821,822,822,821,172
20250317,101700,148159331,821,821,822,821,140
20250317,101600,148044291,823,823,823,823,100
20250317,101500,147961991,823,823,823,823,0
20250317,101400,147961991,823,823,823,823,47
20250317,101300,147923310,823,823,823,823,0
20250317,101200,147923310,823,823,823,823,0
20250317,101100,147923310,823,823,823,823,10
20250317,101000,147915080,823,823,823,823,55
20250317,100900,147869815,823,823,823,823,50
20250317,100800,147828665,821,821,821,821,0
20250317,100700,147828665,821,821,821,821,224
20250317,100600,147644761,819,820,820,819,2117
20250317,100500,145909938,820,820,820,820,0
20250317,100400,145909938,820,819,820,819,1571
20250317,100300,144622789,820,820,820,820,1258
20250317,100200,143591229,821,821,821,821,30
20250317,100100,143566599,821,821,821,821,0
20250317,100000,143566599,821,821,821,821,1
20250317,095900,143565778,820,820,820,820,1
20250317,095800,143564958,820,820,820,820,16
20250317,095700,143551838,820,820,820,820,1000
20250317,095600,142731838,820,821,821,820,616
20250317,095500,142226118,820,820,820,820,0
20250317,095400,142226118,820,820,820,820,199
20250317,095300,142062938,819,819,819,819,1242
20250317,095200,141045740,819,821,821,819,503
20250317,095100,140633476,821,821,821,820,2810
20250317,095000,138328950,820,823,823,820,2777
20250317,094900,136049993,822,822,822,822,912
20250317,094800,135300329,823,823,823,823,0
20250317,094700,135300329,823,823,823,823,500
20250317,094600,134888829,823,823,823,823,0
20250317,094500,134888829,823,822,823,822,998
20250317,094400,134068221,823,823,823,823,536
20250317,094300,133627093,823,823,823,823,0
20250317,094200,133627093,823,823,823,823,0
20250317,094100,133627093,823,823,823,823,100
20250317,094000,133544793,823,823,823,823,264
20250317,093900,133327521,823,823,823,823,2
20250317,093800,133325875,825,825,825,825,0
20250317,093700,133325875,825,825,825,825,2
20250317,093600,133324225,825,825,825,825,2100
20250317,093500,131591725,827,827,827,827,0
20250317,093400,131591725,827,827,827,827,0
20250317,093300,131591725,827,827,827,827,0
20250317,093200,131591725,827,827,827,827,0
20250317,093100,131591725,827,822,827,819,5340
20250317,093000,127210491,825,826,826,825,1830
20250317,092900,125700011,826,826,826,826,70
20250317,092800,125642191,828,828,828,828,38
20250317,092700,125610727,828,828,828,828,312
20250317,092600,125352391,828,821,828,821,1014
20250317,092500,124517297,829,827,829,827,1300
20250317,092400,123441495,827,819,827,819,995
20250317,092300,122621169,825,825,825,825,0
20250317,092200,122621169,825,824,825,824,14000
20250317,092100,111072629,825,822,825,822,6221
20250317,092000,105946263,817,819,819,817,109800
20250317,091900,16236279,818,818,818,818,128
20250317,091800,16131575,818,818,818,818,8
20250317,091700,16125031,818,819,819,817,3001
20250317,091600,13671813,823,823,823,823,1
20250317,091500,13670990,817,817,817,817,3
20250317,091400,13668539,824,824,824,824,10
20250317,091300,13660299,824,821,824,820,7245
20250317,091200,7714428,821,821,821,821,2
20250317,091100,7712786,821,821,821,821,0
20250317,091000,7712786,821,814,821,814,133
20250317,090900,7603677,821,821,821,813,1421
20250317,090800,6445533,821,813,821,813,1300
20250317,090700,5380628,818,818,818,813,22
20250317,090600,5362732,813,813,813,813,0
20250317,090500,5362732,813,814,814,813,1545
20250317,090400,4106517,814,814,814,814,201
20250317,090300,3942903,819,814,819,814,400
20250317,090200,3616803,820,820,820,817,3318
20250317,090100,904764,817,817,817,817,984
20250317,090000,100836,814,814,814,814,24
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250317 191700 277128521 819 819 819 819 3258
3 20250317 191600 277128521 819 819 819 819 0
4 20250317 191500 277128521 819 819 819 819 0
5 20250317 191400 277128521 819 819 819 819 0
6 20250317 191300 277128521 819 819 819 819 0
7 20250317 191200 277128521 819 819 819 819 0
8 20250317 191100 277128521 819 819 819 819 0
9 20250317 191000 277128521 819 819 819 819 0
10 20250317 190900 277128521 819 819 819 819 0
11 20250317 190800 277128521 819 819 819 819 0
12 20250317 190700 277128521 819 819 819 819 0
13 20250317 190600 277128521 819 819 819 819 0
14 20250317 190500 277128521 819 819 819 819 0
15 20250317 190400 277128521 819 819 819 819 0
16 20250317 190300 277128521 819 819 819 819 0
17 20250317 190200 277128521 819 819 819 819 0
18 20250317 190100 277128521 819 819 819 819 0
19 20250317 190000 277128521 819 819 819 819 0
20 20250317 185900 277128521 819 819 819 819 0
21 20250317 185800 277128521 819 819 819 819 0
22 20250317 185700 277128521 819 819 819 819 0
23 20250317 185600 277128521 819 819 819 819 0
24 20250317 185500 277128521 819 819 819 819 0
25 20250317 185400 277128521 819 819 819 819 0
26 20250317 185300 277128521 819 819 819 819 0
27 20250317 185200 277128521 819 819 819 819 0
28 20250317 185100 277128521 819 819 819 819 0
29 20250317 185000 277128521 819 819 819 819 0
30 20250317 184900 277128521 819 819 819 819 0
31 20250317 184800 277128521 819 819 819 819 0
32 20250317 184700 277128521 819 819 819 819 3258
33 20250317 184600 277128521 819 819 819 819 0
34 20250317 184500 277128521 819 819 819 819 0
35 20250317 184400 277128521 819 819 819 819 0
36 20250317 184300 277128521 819 819 819 819 0
37 20250317 184200 277128521 819 819 819 819 0
38 20250317 184100 277128521 819 819 819 819 0
39 20250317 184000 277128521 819 819 819 819 0
40 20250317 183900 277128521 819 819 819 819 0
41 20250317 183800 277128521 819 819 819 819 0
42 20250317 183700 277128521 819 819 819 819 0
43 20250317 183600 277128521 819 819 819 819 0
44 20250317 183500 277128521 819 819 819 819 0
45 20250317 183400 277128521 819 819 819 819 0
46 20250317 183300 277128521 819 819 819 819 0
47 20250317 183200 277128521 819 819 819 819 0
48 20250317 183100 277128521 819 819 819 819 0
49 20250317 183000 277128521 819 819 819 819 0
50 20250317 182900 277128521 819 819 819 819 0
51 20250317 182800 277128521 819 819 819 819 0
52 20250317 182700 277128521 819 819 819 819 0
53 20250317 182600 277128521 819 819 819 819 0
54 20250317 182500 277128521 819 819 819 819 0
55 20250317 182400 277128521 819 819 819 819 0
56 20250317 182300 277128521 819 819 819 819 0
57 20250317 182200 277128521 819 819 819 819 0
58 20250317 182100 277128521 819 819 819 819 0
59 20250317 182000 277128521 819 819 819 819 0
60 20250317 181900 277128521 819 819 819 819 0
61 20250317 181800 277128521 819 819 819 819 0
62 20250317 181700 277128521 819 819 819 819 3258
63 20250317 181600 277128521 819 819 819 819 0
64 20250317 181500 277128521 819 819 819 819 0
65 20250317 181400 277128521 819 819 819 819 0
66 20250317 181300 277128521 819 819 819 819 0
67 20250317 181200 277128521 819 819 819 819 0
68 20250317 181100 277128521 819 819 819 819 0
69 20250317 181000 277128521 819 819 819 819 0
70 20250317 180900 277128521 819 819 819 819 0
71 20250317 180800 277128521 819 819 819 819 0
72 20250317 180700 277128521 819 819 819 819 0
73 20250317 180600 277128521 819 819 819 819 0
74 20250317 180500 277128521 819 819 819 819 0
75 20250317 180400 277128521 819 819 819 819 0
76 20250317 180300 277128521 819 819 819 819 0
77 20250317 180200 277128521 819 819 819 819 0
78 20250317 180100 277128521 819 819 819 819 0
79 20250317 180000 277128521 819 819 819 819 0
80 20250317 175900 277128521 819 819 819 819 0
81 20250317 175800 277128521 819 819 819 819 0
82 20250317 175700 277128521 819 819 819 819 0
83 20250317 175600 277128521 819 819 819 819 0
84 20250317 175500 277128521 819 819 819 819 0
85 20250317 175400 277128521 819 819 819 819 0
86 20250317 175300 277128521 819 819 819 819 0
87 20250317 175200 277128521 819 819 819 819 0
88 20250317 175100 277128521 819 819 819 819 0
89 20250317 175000 277128521 819 819 819 819 0
90 20250317 174900 277128521 819 819 819 819 0
91 20250317 174800 277128521 819 819 819 819 0
92 20250317 174700 277128521 819 819 819 819 3258
93 20250317 174600 277128521 819 819 819 819 0
94 20250317 174500 277128521 819 819 819 819 0
95 20250317 174400 277128521 819 819 819 819 0
96 20250317 174300 277128521 819 819 819 819 0
97 20250317 174200 277128521 819 819 819 819 0
98 20250317 174100 277128521 819 819 819 819 0
99 20250317 174000 277128521 819 819 819 819 0
100 20250317 173900 277128521 819 819 819 819 0
101 20250317 173800 277128521 819 819 819 819 0
102 20250317 173700 277128521 819 819 819 819 0
103 20250317 173600 277128521 819 819 819 819 0
104 20250317 173500 277128521 819 819 819 819 0
105 20250317 173400 277128521 819 819 819 819 0
106 20250317 173300 277128521 819 819 819 819 0
107 20250317 173200 277128521 819 819 819 819 0
108 20250317 173100 277128521 819 819 819 819 0
109 20250317 173000 277128521 819 819 819 819 0
110 20250317 172900 277128521 819 819 819 819 0
111 20250317 172800 277128521 819 819 819 819 0
112 20250317 172700 277128521 819 819 819 819 0
113 20250317 172600 277128521 819 819 819 819 0
114 20250317 172500 277128521 819 819 819 819 0
115 20250317 172400 277128521 819 819 819 819 0
116 20250317 172300 277128521 819 819 819 819 0
117 20250317 172200 277128521 819 819 819 819 0
118 20250317 172100 277128521 819 819 819 819 0
119 20250317 172000 277128521 819 819 819 819 0
120 20250317 171900 277128521 819 819 819 819 0
121 20250317 171800 277128521 819 819 819 819 0
122 20250317 171700 277128521 819 819 819 819 3258
123 20250317 171600 277128521 819 819 819 819 0
124 20250317 171500 277128521 819 819 819 819 0
125 20250317 171400 277128521 819 819 819 819 0
126 20250317 171300 277128521 819 819 819 819 0
127 20250317 171200 277128521 819 819 819 819 0
128 20250317 171100 277128521 819 819 819 819 0
129 20250317 171000 277128521 819 819 819 819 0
130 20250317 170900 277128521 819 819 819 819 0
131 20250317 170800 277128521 819 819 819 819 0
132 20250317 170700 277128521 819 819 819 819 0
133 20250317 170600 277128521 819 819 819 819 0
134 20250317 170500 277128521 819 819 819 819 0
135 20250317 170400 277128521 819 819 819 819 0
136 20250317 170300 277128521 819 819 819 819 0
137 20250317 170200 277128521 819 819 819 819 0
138 20250317 170100 277128521 819 819 819 819 0
139 20250317 170000 277128521 819 819 819 819 0
140 20250317 165900 277128521 819 819 819 819 0
141 20250317 165800 277128521 819 819 819 819 0
142 20250317 165700 277128521 819 819 819 819 0
143 20250317 165600 277128521 819 819 819 819 0
144 20250317 165500 277128521 819 819 819 819 0
145 20250317 165400 277128521 819 819 819 819 0
146 20250317 165300 277128521 819 819 819 819 0
147 20250317 165200 277128521 819 819 819 819 0
148 20250317 165100 277128521 819 819 819 819 0
149 20250317 165000 277128521 819 819 819 819 0
150 20250317 164900 277128521 819 819 819 819 0
151 20250317 164800 277128521 819 819 819 819 0
152 20250317 164700 277128521 819 819 819 819 3258
153 20250317 164600 277128521 819 819 819 819 0
154 20250317 164500 277128521 819 819 819 819 0
155 20250317 164400 277128521 819 819 819 819 0
156 20250317 164300 277128521 819 819 819 819 0
157 20250317 164200 277128521 819 819 819 819 0
158 20250317 164100 277128521 819 819 819 819 0
159 20250317 164000 277128521 819 819 819 819 0
160 20250317 163900 277128521 819 819 819 819 0
161 20250317 163800 277128521 819 819 819 819 0
162 20250317 163700 277128521 819 819 819 819 0
163 20250317 163600 277128521 819 819 819 819 0
164 20250317 163500 277128521 819 819 819 819 0
165 20250317 163400 277128521 819 819 819 819 0
166 20250317 163300 277128521 819 819 819 819 0
167 20250317 163200 277128521 819 819 819 819 0
168 20250317 163100 277128521 819 819 819 819 0
169 20250317 163000 277128521 819 819 819 819 0
170 20250317 162900 277128521 819 819 819 819 0
171 20250317 162800 277128521 819 819 819 819 0
172 20250317 162700 277128521 819 819 819 819 0
173 20250317 162600 277128521 819 819 819 819 0
174 20250317 162500 277128521 819 819 819 819 0
175 20250317 162400 277128521 819 819 819 819 0
176 20250317 162300 277128521 819 819 819 819 0
177 20250317 162200 277128521 819 819 819 819 0
178 20250317 162100 277128521 819 819 819 819 0
179 20250317 162000 277128521 819 819 819 819 0
180 20250317 161900 277128521 819 819 819 819 0
181 20250317 161800 277128521 819 819 819 819 0
182 20250317 161700 277128521 819 819 819 819 3258
183 20250317 161600 277128521 819 819 819 819 0
184 20250317 161500 277128521 819 819 819 819 0
185 20250317 161400 277128521 819 819 819 819 0
186 20250317 161300 277128521 819 819 819 819 0
187 20250317 161200 277128521 819 819 819 819 0
188 20250317 161100 277128521 819 819 819 819 0
189 20250317 161000 277128521 819 819 819 819 0
190 20250317 160900 277128521 819 819 819 819 0
191 20250317 160800 277128521 819 819 819 819 0
192 20250317 160700 277128521 819 819 819 819 0
193 20250317 160600 277128521 819 819 819 819 0
194 20250317 160500 277128521 819 819 819 819 0
195 20250317 160400 277128521 819 819 819 819 0
196 20250317 160300 277128521 819 819 819 819 0
197 20250317 160200 277128521 819 819 819 819 0
198 20250317 160100 277128521 819 819 819 819 0
199 20250317 160000 277128521 819 819 819 819 0
200 20250317 155900 277128521 819 819 819 819 0
201 20250317 155800 277128521 819 819 819 819 0
202 20250317 155700 277128521 819 819 819 819 0
203 20250317 155600 277128521 819 819 819 819 0
204 20250317 155500 277128521 819 819 819 819 0
205 20250317 155400 277128521 819 819 819 819 0
206 20250317 155300 277128521 819 819 819 819 0
207 20250317 155200 277128521 819 819 819 819 0
208 20250317 155100 277128521 819 819 819 819 0
209 20250317 155000 277128521 819 819 819 819 0
210 20250317 154900 277128521 819 819 819 819 0
211 20250317 154800 277128521 819 819 819 819 0
212 20250317 154700 277128521 819 819 819 819 3258
213 20250317 154600 277128521 819 819 819 819 0
214 20250317 154500 277128521 819 819 819 819 0
215 20250317 154400 277128521 819 819 819 819 0
216 20250317 154300 277128521 819 819 819 819 0
217 20250317 154200 277128521 819 819 819 819 0
218 20250317 154100 277128521 819 819 819 819 0
219 20250317 154000 277128521 819 819 819 819 0
220 20250317 153900 277128521 819 819 819 819 0
221 20250317 153800 277128521 819 819 819 819 0
222 20250317 153700 277128521 819 819 819 819 0
223 20250317 153600 277128521 819 819 819 819 0
224 20250317 153500 277128521 819 819 819 819 0
225 20250317 153400 277128521 819 819 819 819 0
226 20250317 153300 277128521 819 819 819 819 0
227 20250317 153200 277128521 819 819 819 819 0
228 20250317 153100 277128521 819 819 819 819 0
229 20250317 153000 277128521 819 819 819 819 3258
230 20250317 152900 274460219 819 819 819 819 0
231 20250317 152800 274460219 819 819 819 819 0
232 20250317 152700 274460219 819 819 819 819 0
233 20250317 152600 274460219 819 819 819 819 0
234 20250317 152500 274460219 819 819 819 819 0
235 20250317 152400 274460219 819 819 819 819 0
236 20250317 152300 274460219 819 819 819 819 0
237 20250317 152200 274460219 819 819 819 819 0
238 20250317 152100 274460219 819 819 819 819 0
239 20250317 152000 274460219 819 819 819 819 0
240 20250317 151900 274460219 819 819 819 819 1
241 20250317 151800 274459400 816 816 816 816 0
242 20250317 151700 274459400 816 816 816 816 984
243 20250317 151600 273656456 815 815 816 815 2487
244 20250317 151500 271628379 815 815 815 815 1650
245 20250317 151400 270283629 816 816 816 816 3
246 20250317 151300 270281181 816 816 816 816 10
247 20250317 151200 270273021 815 815 815 815 889
248 20250317 151100 269548486 816 816 816 816 197
249 20250317 151000 269387734 816 816 816 816 2000
250 20250317 150900 267755734 815 815 815 815 2562
251 20250317 150800 265667704 817 817 817 817 0
252 20250317 150700 265667704 817 817 817 817 2001
253 20250317 150600 264032887 817 817 817 817 0
254 20250317 150500 264032887 817 817 817 817 0
255 20250317 150400 264032887 817 817 817 817 0
256 20250317 150300 264032887 817 817 817 817 19
257 20250317 150200 264017364 815 815 815 815 0
258 20250317 150100 264017364 815 815 815 815 6
259 20250317 150000 264012474 815 815 815 815 2317
260 20250317 145900 262124119 817 817 817 817 0
261 20250317 145800 262124119 817 817 817 817 1
262 20250317 145700 262123302 815 815 815 815 3050
263 20250317 145600 259637552 816 816 816 816 0
264 20250317 145500 259637552 816 818 818 816 319
265 20250317 145400 259377246 815 815 815 815 0
266 20250317 145300 259377246 815 815 815 815 0
267 20250317 145200 259377246 815 815 815 815 0
268 20250317 145100 259377246 815 815 815 815 0
269 20250317 145000 259377246 815 815 815 815 0
270 20250317 144900 259377246 815 815 815 815 0
271 20250317 144800 259377246 815 815 815 815 0
272 20250317 144700 259377246 815 815 815 815 0
273 20250317 144600 259377246 815 815 815 815 0
274 20250317 144500 259377246 815 815 815 815 70
275 20250317 144400 259320196 815 815 815 815 83
276 20250317 144300 259252551 815 815 815 815 0
277 20250317 144200 259252551 815 815 815 815 600
278 20250317 144100 258763551 814 814 814 814 0
279 20250317 144000 258763551 814 817 817 814 15000
280 20250317 143900 246541762 818 818 818 818 0
281 20250317 143800 246541762 818 818 818 818 0
282 20250317 143700 246541762 818 818 818 818 0
283 20250317 143600 246541762 818 818 818 818 0
284 20250317 143500 246541762 818 818 818 818 125
285 20250317 143400 246439512 818 818 818 818 0
286 20250317 143300 246439512 818 818 818 818 0
287 20250317 143200 246439512 818 818 818 818 0
288 20250317 143100 246439512 818 818 818 818 0
289 20250317 143000 246439512 818 818 818 818 0
290 20250317 142900 246439512 818 818 818 818 3
291 20250317 142800 246437058 816 817 817 816 4482
292 20250317 142700 242779012 816 816 816 816 0
293 20250317 142600 242779012 816 816 816 816 0
294 20250317 142500 242779012 816 816 816 816 0
295 20250317 142400 242779012 816 816 816 816 0
296 20250317 142300 242779012 816 816 816 816 0
297 20250317 142200 242779012 816 816 816 816 0
298 20250317 142100 242779012 816 817 817 816 4300
299 20250317 142000 239269287 817 817 817 817 0
300 20250317 141900 239269287 817 817 817 817 1800
301 20250317 141800 237798687 817 817 817 817 0
302 20250317 141700 237798687 817 817 817 817 0
303 20250317 141600 237798687 817 817 817 817 0
304 20250317 141500 237798687 817 819 819 817 205
305 20250317 141400 237630978 819 819 819 819 0
306 20250317 141300 237630978 819 819 819 819 0
307 20250317 141200 237630978 819 819 819 819 0
308 20250317 141100 237630978 819 819 819 818 20
309 20250317 141000 237614602 819 819 819 819 0
310 20250317 140900 237614602 819 819 819 819 0
311 20250317 140800 237614602 819 819 819 819 264
312 20250317 140700 237398386 819 819 819 819 105
313 20250317 140600 237312391 819 819 819 819 0
314 20250317 140500 237312391 819 819 819 819 0
315 20250317 140400 237312391 819 819 819 819 0
316 20250317 140300 237312391 819 819 819 819 0
317 20250317 140200 237312391 819 819 819 819 0
318 20250317 140100 237312391 819 819 819 819 0
319 20250317 140000 237312391 819 819 819 819 0
320 20250317 135900 237312391 819 819 819 819 17
321 20250317 135800 237298468 819 819 819 819 0
322 20250317 135700 237298468 819 819 819 819 0
323 20250317 135600 237298468 819 819 819 819 1
324 20250317 135500 237297649 819 819 819 819 0
325 20250317 135400 237297649 819 819 819 819 0
326 20250317 135300 237297649 819 819 819 819 100
327 20250317 135200 237215749 819 819 819 819 25
328 20250317 135100 237195274 820 820 820 820 0
329 20250317 135000 237195274 820 820 820 820 1
330 20250317 134900 237194454 820 820 820 820 0
331 20250317 134800 237194454 820 820 820 820 0
332 20250317 134700 237194454 820 820 820 820 0
333 20250317 134600 237194454 820 820 820 820 103
334 20250317 134500 237109994 820 820 820 820 0
335 20250317 134400 237109994 820 820 820 820 0
336 20250317 134300 237109994 820 820 820 820 9
337 20250317 134200 237102614 816 816 816 816 0
338 20250317 134100 237102614 816 816 816 815 37893
339 20250317 134000 206183055 816 816 816 816 5799
340 20250317 133900 201451071 816 817 817 816 4058
341 20250317 133800 198139143 817 817 817 817 2000
342 20250317 133700 196505143 817 817 817 817 3000
343 20250317 133600 194054143 820 820 820 820 0
344 20250317 133500 194054143 820 820 820 820 11
345 20250317 133400 194045123 820 819 820 819 166
346 20250317 133300 193909156 817 817 817 817 999
347 20250317 133200 193092973 817 817 817 817 4001
348 20250317 133100 189824156 817 817 817 817 3103
349 20250317 133000 187289005 817 817 817 817 0
350 20250317 132900 187289005 817 817 817 817 0
351 20250317 132800 187289005 817 817 817 817 22
352 20250317 132700 187271031 817 817 817 817 0
353 20250317 132600 187271031 817 817 817 817 0
354 20250317 132500 187271031 817 817 817 817 500
355 20250317 132400 186862531 817 817 817 817 0
356 20250317 132300 186862531 817 817 817 817 0
357 20250317 132200 186862531 817 817 817 817 0
358 20250317 132100 186862531 817 817 817 817 2388
359 20250317 132000 184911535 817 817 817 817 0
360 20250317 131900 184911535 817 817 817 817 0
361 20250317 131800 184911535 817 817 817 817 0
362 20250317 131700 184911535 817 817 817 817 8767
363 20250317 131600 177748896 817 817 817 817 0
364 20250317 131500 177748896 817 817 817 817 0
365 20250317 131400 177748896 817 817 817 817 0
366 20250317 131300 177748896 817 817 817 817 1223
367 20250317 131200 176749705 819 819 819 819 0
368 20250317 131100 176749705 819 819 819 819 0
369 20250317 131000 176749705 819 819 819 819 0
370 20250317 130900 176749705 819 819 819 819 3
371 20250317 130800 176747248 819 819 819 819 0
372 20250317 130700 176747248 819 819 819 819 0
373 20250317 130600 176747248 819 819 819 819 150
374 20250317 130500 176624398 819 819 819 819 0
375 20250317 130400 176624398 819 819 819 819 550
376 20250317 130300 176173948 819 819 819 819 0
377 20250317 130200 176173948 819 819 819 819 4
378 20250317 130100 176170672 817 817 817 817 0
379 20250317 130000 176170672 817 817 817 817 0
380 20250317 125900 176170672 817 817 817 817 60
381 20250317 125800 176121652 817 817 817 817 0
382 20250317 125700 176121652 817 817 817 817 1
383 20250317 125600 176120835 817 817 817 817 0
384 20250317 125500 176120835 817 817 817 817 0
385 20250317 125400 176120835 817 817 817 817 500
386 20250317 125300 175712335 817 817 817 817 0
387 20250317 125200 175712335 817 817 817 817 4
388 20250317 125100 175709067 816 816 816 816 332
389 20250317 125000 175438155 819 819 819 819 0
390 20250317 124900 175438155 819 819 819 819 10
391 20250317 124800 175429965 816 816 816 816 0
392 20250317 124700 175429965 816 816 816 816 0
393 20250317 124600 175429965 816 816 816 816 0
394 20250317 124500 175429965 816 816 816 816 0
395 20250317 124400 175429965 816 816 816 816 0
396 20250317 124300 175429965 816 816 816 816 0
397 20250317 124200 175429965 816 816 816 816 0
398 20250317 124100 175429965 816 817 817 816 352
399 20250317 124000 175142399 817 817 817 817 0
400 20250317 123900 175142399 817 817 817 817 2101
401 20250317 123800 173425882 817 817 817 817 0
402 20250317 123700 173425882 817 817 817 817 0
403 20250317 123600 173425882 817 817 817 817 0
404 20250317 123500 173425882 817 817 817 817 0
405 20250317 123400 173425882 817 817 817 817 0
406 20250317 123300 173425882 817 817 817 817 0
407 20250317 123200 173425882 817 817 817 817 0
408 20250317 123100 173425882 817 817 817 817 0
409 20250317 123000 173425882 817 817 817 817 0
410 20250317 122900 173425882 817 817 817 817 0
411 20250317 122800 173425882 817 817 817 817 2292
412 20250317 122700 171553318 818 818 818 818 20
413 20250317 122600 171536958 818 818 818 818 3904
414 20250317 122500 168343486 819 819 819 819 0
415 20250317 122400 168343486 819 819 819 819 0
416 20250317 122300 168343486 819 819 819 819 0
417 20250317 122200 168343486 819 819 819 819 10
418 20250317 122100 168335296 819 819 819 819 0
419 20250317 122000 168335296 819 819 819 819 300
420 20250317 121900 168089596 819 819 819 819 0
421 20250317 121800 168089596 819 819 819 819 0
422 20250317 121700 168089596 819 819 819 819 0
423 20250317 121600 168089596 819 819 819 819 2541
424 20250317 121500 166008517 820 820 820 820 0
425 20250317 121400 166008517 820 820 820 820 0
426 20250317 121300 166008517 820 820 820 820 0
427 20250317 121200 166008517 820 820 820 820 0
428 20250317 121100 166008517 820 820 820 820 0
429 20250317 121000 166008517 820 820 820 820 0
430 20250317 120900 166008517 820 820 820 820 801
431 20250317 120800 165351697 821 821 821 821 0
432 20250317 120700 165351697 821 821 821 821 200
433 20250317 120600 165187497 821 821 821 820 3091
434 20250317 120500 162651777 822 822 822 822 0
435 20250317 120400 162651777 822 822 822 822 0
436 20250317 120300 162651777 822 822 822 822 1000
437 20250317 120200 161829777 820 820 820 820 0
438 20250317 120100 161829777 820 820 820 820 0
439 20250317 120000 161829777 820 821 821 820 110
440 20250317 115900 161739477 822 822 822 822 3
441 20250317 115800 161737011 818 818 818 818 0
442 20250317 115700 161737011 818 818 818 818 0
443 20250317 115600 161737011 818 818 818 818 0
444 20250317 115500 161737011 818 820 820 818 2486
445 20250317 115400 159700906 822 822 822 822 1
446 20250317 115300 159700084 819 819 819 819 0
447 20250317 115200 159700084 819 819 819 819 0
448 20250317 115100 159700084 819 819 819 819 0
449 20250317 115000 159700084 819 819 819 819 0
450 20250317 114900 159700084 819 819 819 819 0
451 20250317 114800 159700084 819 820 820 819 1110
452 20250317 114700 158789894 822 822 822 822 0
453 20250317 114600 158789894 822 822 822 822 0
454 20250317 114500 158789894 822 822 822 822 0
455 20250317 114400 158789894 822 822 822 822 0
456 20250317 114300 158789894 822 822 822 822 0
457 20250317 114200 158789894 822 822 822 822 0
458 20250317 114100 158789894 822 822 822 822 0
459 20250317 114000 158789894 822 822 822 822 0
460 20250317 113900 158789894 822 822 822 822 122
461 20250317 113800 158689610 822 822 822 822 0
462 20250317 113700 158689610 822 822 822 822 0
463 20250317 113600 158689610 822 822 822 822 1033
464 20250317 113500 157840484 820 820 820 820 0
465 20250317 113400 157840484 820 820 820 820 0
466 20250317 113300 157840484 820 820 820 820 0
467 20250317 113200 157840484 820 820 820 820 100
468 20250317 113100 157758484 823 823 823 823 0
469 20250317 113000 157758484 823 823 823 823 0
470 20250317 112900 157758484 823 823 823 823 1
471 20250317 112800 157757661 819 819 819 819 61
472 20250317 112700 157707702 819 819 819 819 0
473 20250317 112600 157707702 819 819 819 819 0
474 20250317 112500 157707702 819 819 819 819 0
475 20250317 112400 157707702 819 819 819 819 0
476 20250317 112300 157707702 819 819 819 819 0
477 20250317 112200 157707702 819 819 819 819 0
478 20250317 112100 157707702 819 820 820 819 1219
479 20250317 112000 156709069 820 820 820 820 0
480 20250317 111900 156709069 820 820 820 820 0
481 20250317 111800 156709069 820 820 820 820 0
482 20250317 111700 156709069 820 820 820 820 0
483 20250317 111600 156709069 820 820 820 820 0
484 20250317 111500 156709069 820 820 820 820 0
485 20250317 111400 156709069 820 820 820 820 100
486 20250317 111300 156627069 819 819 819 819 0
487 20250317 111200 156627069 819 819 819 819 0
488 20250317 111100 156627069 819 823 823 819 200
489 20250317 111000 156463069 823 819 823 819 103
490 20250317 110900 156378312 819 819 819 819 0
491 20250317 110800 156378312 819 819 819 819 0
492 20250317 110700 156378312 819 819 819 819 0
493 20250317 110600 156378312 819 819 819 819 0
494 20250317 110500 156378312 819 821 821 819 144
495 20250317 110400 156260274 819 819 819 819 0
496 20250317 110300 156260274 819 819 819 819 0
497 20250317 110200 156260274 819 819 819 819 0
498 20250317 110100 156260274 819 819 819 819 0
499 20250317 110000 156260274 819 822 823 819 2100
500 20250317 105900 154536459 822 822 822 822 0
501 20250317 105800 154536459 822 822 822 822 145
502 20250317 105700 154417269 822 822 822 822 0
503 20250317 105600 154417269 822 822 822 822 0
504 20250317 105500 154417269 822 822 822 822 0
505 20250317 105400 154417269 822 822 822 822 0
506 20250317 105300 154417269 822 822 822 822 0
507 20250317 105200 154417269 822 822 822 822 0
508 20250317 105100 154417269 822 822 822 822 0
509 20250317 105000 154417269 822 822 822 822 15
510 20250317 104900 154404939 822 822 822 822 0
511 20250317 104800 154404939 822 822 822 822 11
512 20250317 104700 154395897 822 822 822 822 1700
513 20250317 104600 152998497 819 819 819 819 0
514 20250317 104500 152998497 819 819 819 819 0
515 20250317 104400 152998497 819 819 819 819 0
516 20250317 104300 152998497 819 819 819 819 0
517 20250317 104200 152998497 819 819 819 819 0
518 20250317 104100 152998497 819 819 819 819 0
519 20250317 104000 152998497 819 819 819 819 1
520 20250317 103900 152997678 819 819 819 819 0
521 20250317 103800 152997678 819 819 819 819 10
522 20250317 103700 152989488 819 819 819 819 35
523 20250317 103600 152960823 820 820 820 820 417
524 20250317 103500 152618883 821 821 821 821 13
525 20250317 103400 152608210 821 821 821 821 100
526 20250317 103300 152526110 820 820 820 820 0
527 20250317 103200 152526110 820 820 820 820 0
528 20250317 103100 152526110 820 820 820 820 0
529 20250317 103000 152526110 820 820 820 820 179
530 20250317 102900 152379330 820 820 820 820 121
531 20250317 102800 152280110 820 820 820 820 160
532 20250317 102700 152148910 822 822 822 822 1
533 20250317 102600 152148088 822 822 822 822 366
534 20250317 102500 151847236 822 821 822 821 1010
535 20250317 102400 151017031 820 820 820 820 2
536 20250317 102300 151015391 819 819 819 819 16
537 20250317 102200 151002287 819 822 822 819 2177
538 20250317 102100 149217666 822 822 822 822 1
539 20250317 102000 149216844 822 822 822 822 0
540 20250317 101900 149216844 822 821 822 820 1116
541 20250317 101800 148300695 821 822 822 821 172
542 20250317 101700 148159331 821 821 822 821 140
543 20250317 101600 148044291 823 823 823 823 100
544 20250317 101500 147961991 823 823 823 823 0
545 20250317 101400 147961991 823 823 823 823 47
546 20250317 101300 147923310 823 823 823 823 0
547 20250317 101200 147923310 823 823 823 823 0
548 20250317 101100 147923310 823 823 823 823 10
549 20250317 101000 147915080 823 823 823 823 55
550 20250317 100900 147869815 823 823 823 823 50
551 20250317 100800 147828665 821 821 821 821 0
552 20250317 100700 147828665 821 821 821 821 224
553 20250317 100600 147644761 819 820 820 819 2117
554 20250317 100500 145909938 820 820 820 820 0
555 20250317 100400 145909938 820 819 820 819 1571
556 20250317 100300 144622789 820 820 820 820 1258
557 20250317 100200 143591229 821 821 821 821 30
558 20250317 100100 143566599 821 821 821 821 0
559 20250317 100000 143566599 821 821 821 821 1
560 20250317 095900 143565778 820 820 820 820 1
561 20250317 095800 143564958 820 820 820 820 16
562 20250317 095700 143551838 820 820 820 820 1000
563 20250317 095600 142731838 820 821 821 820 616
564 20250317 095500 142226118 820 820 820 820 0
565 20250317 095400 142226118 820 820 820 820 199
566 20250317 095300 142062938 819 819 819 819 1242
567 20250317 095200 141045740 819 821 821 819 503
568 20250317 095100 140633476 821 821 821 820 2810
569 20250317 095000 138328950 820 823 823 820 2777
570 20250317 094900 136049993 822 822 822 822 912
571 20250317 094800 135300329 823 823 823 823 0
572 20250317 094700 135300329 823 823 823 823 500
573 20250317 094600 134888829 823 823 823 823 0
574 20250317 094500 134888829 823 822 823 822 998
575 20250317 094400 134068221 823 823 823 823 536
576 20250317 094300 133627093 823 823 823 823 0
577 20250317 094200 133627093 823 823 823 823 0
578 20250317 094100 133627093 823 823 823 823 100
579 20250317 094000 133544793 823 823 823 823 264
580 20250317 093900 133327521 823 823 823 823 2
581 20250317 093800 133325875 825 825 825 825 0
582 20250317 093700 133325875 825 825 825 825 2
583 20250317 093600 133324225 825 825 825 825 2100
584 20250317 093500 131591725 827 827 827 827 0
585 20250317 093400 131591725 827 827 827 827 0
586 20250317 093300 131591725 827 827 827 827 0
587 20250317 093200 131591725 827 827 827 827 0
588 20250317 093100 131591725 827 822 827 819 5340
589 20250317 093000 127210491 825 826 826 825 1830
590 20250317 092900 125700011 826 826 826 826 70
591 20250317 092800 125642191 828 828 828 828 38
592 20250317 092700 125610727 828 828 828 828 312
593 20250317 092600 125352391 828 821 828 821 1014
594 20250317 092500 124517297 829 827 829 827 1300
595 20250317 092400 123441495 827 819 827 819 995
596 20250317 092300 122621169 825 825 825 825 0
597 20250317 092200 122621169 825 824 825 824 14000
598 20250317 092100 111072629 825 822 825 822 6221
599 20250317 092000 105946263 817 819 819 817 109800
600 20250317 091900 16236279 818 818 818 818 128
601 20250317 091800 16131575 818 818 818 818 8
602 20250317 091700 16125031 818 819 819 817 3001
603 20250317 091600 13671813 823 823 823 823 1
604 20250317 091500 13670990 817 817 817 817 3
605 20250317 091400 13668539 824 824 824 824 10
606 20250317 091300 13660299 824 821 824 820 7245
607 20250317 091200 7714428 821 821 821 821 2
608 20250317 091100 7712786 821 821 821 821 0
609 20250317 091000 7712786 821 814 821 814 133
610 20250317 090900 7603677 821 821 821 813 1421
611 20250317 090800 6445533 821 813 821 813 1300
612 20250317 090700 5380628 818 818 818 813 22
613 20250317 090600 5362732 813 813 813 813 0
614 20250317 090500 5362732 813 814 814 813 1545
615 20250317 090400 4106517 814 814 814 814 201
616 20250317 090300 3942903 819 814 819 814 400
617 20250317 090200 3616803 820 820 820 817 3318
618 20250317 090100 904764 817 817 817 817 984
619 20250317 090000 100836 814 814 814 814 24