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

Update 2025-03-18 3772 candle_min

Browse Source
This commit is contained in:
ened
2025-03-18 22:07:59 +09:00
parent 3331b58223
commit babff6b4e0
3772 changed files with 1844531 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

627
038620/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,627 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,192500,81138419,766,766,766,766,328
20250318,192400,81138419,766,766,766,766,0
20250318,192300,81138419,766,766,766,766,0
20250318,192200,81138419,766,766,766,766,0
20250318,192100,81138419,766,766,766,766,0
20250318,192000,81138419,766,766,766,766,0
20250318,191900,81138419,766,766,766,766,0
20250318,191800,81138419,766,766,766,766,0
20250318,191700,81138419,766,766,766,766,0
20250318,191600,81138419,766,766,766,766,0
20250318,191500,81138419,766,766,766,766,0
20250318,191400,81138419,766,766,766,766,0
20250318,191300,81138419,766,766,766,766,0
20250318,191200,81138419,766,766,766,766,0
20250318,191100,81138419,766,766,766,766,0
20250318,191000,81138419,766,766,766,766,0
20250318,190900,81138419,766,766,766,766,0
20250318,190800,81138419,766,766,766,766,0
20250318,190700,81138419,766,766,766,766,0
20250318,190600,81138419,766,766,766,766,0
20250318,190500,81138419,766,766,766,766,0
20250318,190400,81138419,766,766,766,766,0
20250318,190300,81138419,766,766,766,766,0
20250318,190200,81138419,766,766,766,766,0
20250318,190100,81138419,766,766,766,766,0
20250318,190000,81138419,766,766,766,766,0
20250318,185900,81138419,766,766,766,766,0
20250318,185800,81138419,766,766,766,766,0
20250318,185700,81138419,766,766,766,766,0
20250318,185600,81138419,766,766,766,766,0
20250318,185500,81138419,766,766,766,766,328
20250318,185400,81138419,766,766,766,766,0
20250318,185300,81138419,766,766,766,766,0
20250318,185200,81138419,766,766,766,766,0
20250318,185100,81138419,766,766,766,766,0
20250318,185000,81138419,766,766,766,766,0
20250318,184900,81138419,766,766,766,766,0
20250318,184800,81138419,766,766,766,766,0
20250318,184700,81138419,766,766,766,766,0
20250318,184600,81138419,766,766,766,766,0
20250318,184500,81138419,766,766,766,766,0
20250318,184400,81138419,766,766,766,766,0
20250318,184300,81138419,766,766,766,766,0
20250318,184200,81138419,766,766,766,766,0
20250318,184100,81138419,766,766,766,766,0
20250318,184000,81138419,766,766,766,766,0
20250318,183900,81138419,766,766,766,766,0
20250318,183800,81138419,766,766,766,766,0
20250318,183700,81138419,766,766,766,766,0
20250318,183600,81138419,766,766,766,766,0
20250318,183500,81138419,766,766,766,766,0
20250318,183400,81138419,766,766,766,766,0
20250318,183300,81138419,766,766,766,766,0
20250318,183200,81138419,766,766,766,766,0
20250318,183100,81138419,766,766,766,766,0
20250318,183000,81138419,766,766,766,766,0
20250318,182900,81138419,766,766,766,766,0
20250318,182800,81138419,766,766,766,766,0
20250318,182700,81138419,766,766,766,766,0
20250318,182600,81138419,766,766,766,766,0
20250318,182500,81138419,766,766,766,766,328
20250318,182400,81138419,766,766,766,766,0
20250318,182300,81138419,766,766,766,766,0
20250318,182200,81138419,766,766,766,766,0
20250318,182100,81138419,766,766,766,766,0
20250318,182000,81138419,766,766,766,766,0
20250318,181900,81138419,766,766,766,766,0
20250318,181800,81138419,766,766,766,766,0
20250318,181700,81138419,766,766,766,766,0
20250318,181600,81138419,766,766,766,766,0
20250318,181500,81138419,766,766,766,766,0
20250318,181400,81138419,766,766,766,766,0
20250318,181300,81138419,766,766,766,766,0
20250318,181200,81138419,766,766,766,766,0
20250318,181100,81138419,766,766,766,766,0
20250318,181000,81138419,766,766,766,766,0
20250318,180900,81138419,766,766,766,766,0
20250318,180800,81138419,766,766,766,766,0
20250318,180700,81138419,766,766,766,766,0
20250318,180600,81138419,766,766,766,766,0
20250318,180500,81138419,766,766,766,766,0
20250318,180400,81138419,766,766,766,766,0
20250318,180300,81138419,766,766,766,766,0
20250318,180200,81138419,766,766,766,766,0
20250318,180100,81138419,766,766,766,766,0
20250318,180000,81138419,766,766,766,766,0
20250318,175900,81138419,766,766,766,766,0
20250318,175800,81138419,766,766,766,766,0
20250318,175700,81138419,766,766,766,766,0
20250318,175600,81138419,766,766,766,766,0
20250318,175500,81138419,766,766,766,766,328
20250318,175400,81138419,766,766,766,766,0
20250318,175300,81138419,766,766,766,766,0
20250318,175200,81138419,766,766,766,766,0
20250318,175100,81138419,766,766,766,766,0
20250318,175000,81138419,766,766,766,766,0
20250318,174900,81138419,766,766,766,766,0
20250318,174800,81138419,766,766,766,766,0
20250318,174700,81138419,766,766,766,766,0
20250318,174600,81138419,766,766,766,766,0
20250318,174500,81138419,766,766,766,766,0
20250318,174400,81138419,766,766,766,766,0
20250318,174300,81138419,766,766,766,766,0
20250318,174200,81138419,766,766,766,766,0
20250318,174100,81138419,766,766,766,766,0
20250318,174000,81138419,766,766,766,766,0
20250318,173900,81138419,766,766,766,766,0
20250318,173800,81138419,766,766,766,766,0
20250318,173700,81138419,766,766,766,766,0
20250318,173600,81138419,766,766,766,766,0
20250318,173500,81138419,766,766,766,766,0
20250318,173400,81138419,766,766,766,766,0
20250318,173300,81138419,766,766,766,766,0
20250318,173200,81138419,766,766,766,766,0
20250318,173100,81138419,766,766,766,766,0
20250318,173000,81138419,766,766,766,766,0
20250318,172900,81138419,766,766,766,766,0
20250318,172800,81138419,766,766,766,766,0
20250318,172700,81138419,766,766,766,766,0
20250318,172600,81138419,766,766,766,766,0
20250318,172500,81138419,766,766,766,766,328
20250318,172400,81138419,766,766,766,766,0
20250318,172300,81138419,766,766,766,766,0
20250318,172200,81138419,766,766,766,766,0
20250318,172100,81138419,766,766,766,766,0
20250318,172000,81138419,766,766,766,766,0
20250318,171900,81138419,766,766,766,766,0
20250318,171800,81138419,766,766,766,766,0
20250318,171700,81138419,766,766,766,766,0
20250318,171600,81138419,766,766,766,766,0
20250318,171500,81138419,766,766,766,766,0
20250318,171400,81138419,766,766,766,766,0
20250318,171300,81138419,766,766,766,766,0
20250318,171200,81138419,766,766,766,766,0
20250318,171100,81138419,766,766,766,766,0
20250318,171000,81138419,766,766,766,766,0
20250318,170900,81138419,766,766,766,766,0
20250318,170800,81138419,766,766,766,766,0
20250318,170700,81138419,766,766,766,766,0
20250318,170600,81138419,766,766,766,766,0
20250318,170500,81138419,766,766,766,766,0
20250318,170400,81138419,766,766,766,766,0
20250318,170300,81138419,766,766,766,766,0
20250318,170200,81138419,766,766,766,766,0
20250318,170100,81138419,766,766,766,766,0
20250318,170000,81138419,766,766,766,766,0
20250318,165900,81138419,766,766,766,766,0
20250318,165800,81138419,766,766,766,766,0
20250318,165700,81138419,766,766,766,766,0
20250318,165600,81138419,766,766,766,766,0
20250318,165500,81138419,766,766,766,766,328
20250318,165400,81138419,766,766,766,766,0
20250318,165300,81138419,766,766,766,766,0
20250318,165200,81138419,766,766,766,766,0
20250318,165100,81138419,766,766,766,766,0
20250318,165000,81138419,766,766,766,766,0
20250318,164900,81138419,766,766,766,766,0
20250318,164800,81138419,766,766,766,766,0
20250318,164700,81138419,766,766,766,766,0
20250318,164600,81138419,766,766,766,766,0
20250318,164500,81138419,766,766,766,766,0
20250318,164400,81138419,766,766,766,766,0
20250318,164300,81138419,766,766,766,766,0
20250318,164200,81138419,766,766,766,766,0
20250318,164100,81138419,766,766,766,766,0
20250318,164000,81138419,766,766,766,766,0
20250318,163900,81138419,766,766,766,766,0
20250318,163800,81138419,766,766,766,766,0
20250318,163700,81138419,766,766,766,766,0
20250318,163600,81138419,766,766,766,766,0
20250318,163500,81138419,766,766,766,766,0
20250318,163400,81138419,766,766,766,766,0
20250318,163300,81138419,766,766,766,766,0
20250318,163200,81138419,766,766,766,766,0
20250318,163100,81138419,766,766,766,766,0
20250318,163000,81138419,766,766,766,766,0
20250318,162900,81138419,766,766,766,766,0
20250318,162800,81138419,766,766,766,766,0
20250318,162700,81138419,766,766,766,766,0
20250318,162600,81138419,766,766,766,766,0
20250318,162500,81138419,766,766,766,766,328
20250318,162400,81138419,766,766,766,766,0
20250318,162300,81138419,766,766,766,766,0
20250318,162200,81138419,766,766,766,766,0
20250318,162100,81138419,766,766,766,766,0
20250318,162000,81138419,766,766,766,766,0
20250318,161900,81138419,766,766,766,766,0
20250318,161800,81138419,766,766,766,766,0
20250318,161700,81138419,766,766,766,766,0
20250318,161600,81138419,766,766,766,766,0
20250318,161500,81138419,766,766,766,766,0
20250318,161400,81138419,766,766,766,766,0
20250318,161300,81138419,766,766,766,766,0
20250318,161200,81138419,766,766,766,766,0
20250318,161100,81138419,766,766,766,766,0
20250318,161000,81138419,766,766,766,766,0
20250318,160900,81138419,766,766,766,766,0
20250318,160800,81138419,766,766,766,766,0
20250318,160700,81138419,766,766,766,766,0
20250318,160600,81138419,766,766,766,766,0
20250318,160500,81138419,766,766,766,766,0
20250318,160400,81138419,766,766,766,766,0
20250318,160300,81138419,766,766,766,766,0
20250318,160200,81138419,766,766,766,766,0
20250318,160100,81138419,766,766,766,766,0
20250318,160000,81138419,766,766,766,766,0
20250318,155900,81138419,766,766,766,766,0
20250318,155800,81138419,766,766,766,766,0
20250318,155700,81138419,766,766,766,766,0
20250318,155600,81138419,766,766,766,766,0
20250318,155500,81138419,766,766,766,766,328
20250318,155400,81138419,766,766,766,766,0
20250318,155300,81138419,766,766,766,766,0
20250318,155200,81138419,766,766,766,766,0
20250318,155100,81138419,766,766,766,766,0
20250318,155000,81138419,766,766,766,766,0
20250318,154900,81138419,766,766,766,766,0
20250318,154800,81138419,766,766,766,766,0
20250318,154700,81138419,766,766,766,766,0
20250318,154600,81138419,766,766,766,766,0
20250318,154500,81138419,766,766,766,766,0
20250318,154400,81138419,766,766,766,766,0
20250318,154300,81138419,766,766,766,766,0
20250318,154200,81138419,766,766,766,766,0
20250318,154100,81138419,766,766,766,766,0
20250318,154000,81138419,766,766,766,766,0
20250318,153900,81138419,766,766,766,766,0
20250318,153800,81138419,766,766,766,766,0
20250318,153700,81138419,766,766,766,766,0
20250318,153600,81138419,766,766,766,766,0
20250318,153500,81138419,766,766,766,766,0
20250318,153400,81138419,766,766,766,766,0
20250318,153300,81138419,766,766,766,766,0
20250318,153200,81138419,766,766,766,766,0
20250318,153100,81138419,766,766,766,766,0
20250318,153000,81138419,766,766,766,766,328
20250318,152900,80887171,767,767,767,767,0
20250318,152800,80887171,767,767,767,767,0
20250318,152700,80887171,767,767,767,767,0
20250318,152600,80887171,767,767,767,767,0
20250318,152500,80887171,767,767,767,767,0
20250318,152400,80887171,767,767,767,767,0
20250318,152300,80887171,767,767,767,767,0
20250318,152200,80887171,767,767,767,767,0
20250318,152100,80887171,767,767,767,767,0
20250318,152000,80887171,767,767,767,767,0
20250318,151900,80887171,767,767,767,767,0
20250318,151800,80887171,767,767,767,767,1
20250318,151700,80886404,760,760,760,760,0
20250318,151600,80886404,760,762,762,760,315
20250318,151500,80646722,767,767,767,767,11
20250318,151400,80638285,763,763,763,763,822
20250318,151300,80011099,767,767,767,767,0
20250318,151200,80011099,767,767,767,767,0
20250318,151100,80011099,767,767,767,767,0
20250318,151000,80011099,767,767,767,767,0
20250318,150900,80011099,767,767,767,767,0
20250318,150800,80011099,767,767,767,767,0
20250318,150700,80011099,767,763,767,763,927
20250318,150600,79303794,767,764,767,764,199
20250318,150500,79151755,764,763,764,763,1505
20250318,150400,78003439,764,764,764,764,1
20250318,150300,78002675,763,763,763,763,0
20250318,150200,78002675,763,763,763,763,0
20250318,150100,78002675,763,763,763,763,0
20250318,150000,78002675,763,763,763,763,0
20250318,145900,78002675,763,763,763,763,0
20250318,145800,78002675,763,763,763,763,0
20250318,145700,78002675,763,764,764,763,3189
20250318,145600,75568447,765,765,765,765,19
20250318,145500,75553912,765,765,765,765,0
20250318,145400,75553912,765,765,765,765,0
20250318,145300,75553912,765,765,765,765,0
20250318,145200,75553912,765,765,765,765,0
20250318,145100,75553912,765,765,765,765,19
20250318,145000,75539377,767,767,767,767,0
20250318,144900,75539377,767,767,767,767,0
20250318,144800,75539377,767,767,767,767,0
20250318,144700,75539377,767,767,767,767,0
20250318,144600,75539377,767,767,767,767,1
20250318,144500,75538610,767,767,767,767,0
20250318,144400,75538610,767,767,767,767,0
20250318,144300,75538610,767,767,767,767,0
20250318,144200,75538610,767,767,767,767,0
20250318,144100,75538610,767,767,767,767,0
20250318,144000,75538610,767,766,767,766,500
20250318,143900,75155143,767,767,767,767,0
20250318,143800,75155143,767,767,767,767,0
20250318,143700,75155143,767,767,767,767,1
20250318,143600,75154376,760,762,762,760,500
20250318,143500,74773803,760,760,760,760,0
20250318,143400,74773803,760,760,760,760,0
20250318,143300,74773803,760,760,760,760,0
20250318,143200,74773803,760,760,760,760,0
20250318,143100,74773803,760,760,760,760,0
20250318,143000,74773803,760,760,760,760,0
20250318,142900,74773803,760,762,762,760,951
20250318,142800,74050734,763,765,765,763,1449
20250318,142700,72944031,765,765,765,765,0
20250318,142600,72944031,765,765,765,765,0
20250318,142500,72944031,765,765,765,765,0
20250318,142400,72944031,765,768,768,765,721
20250318,142300,72392004,770,770,770,770,0
20250318,142200,72392004,770,770,770,770,0
20250318,142100,72392004,770,770,770,770,0
20250318,142000,72392004,770,770,770,770,0
20250318,141900,72392004,770,770,770,770,0
20250318,141800,72392004,770,770,770,770,0
20250318,141700,72392004,770,770,770,770,0
20250318,141600,72392004,770,770,770,770,0
20250318,141500,72392004,770,770,770,770,0
20250318,141400,72392004,770,770,770,770,0
20250318,141300,72392004,770,770,770,770,2
20250318,141200,72390464,770,770,770,770,1
20250318,141100,72389694,769,769,769,769,0
20250318,141000,72389694,769,769,769,769,0
20250318,140900,72389694,769,769,769,769,0
20250318,140800,72389694,769,769,769,769,0
20250318,140700,72389694,769,769,769,769,0
20250318,140600,72389694,769,769,769,769,0
20250318,140500,72389694,769,769,769,769,0
20250318,140400,72389694,769,769,769,769,0
20250318,140300,72389694,769,769,769,769,0
20250318,140200,72389694,769,769,769,769,0
20250318,140100,72389694,769,769,769,769,0
20250318,140000,72389694,769,769,769,769,0
20250318,135900,72389694,769,769,769,769,5
20250318,135800,72385849,769,769,769,769,0
20250318,135700,72385849,769,769,769,769,0
20250318,135600,72385849,769,769,769,769,0
20250318,135500,72385849,769,767,769,767,579
20250318,135400,71940600,769,769,769,769,2
20250318,135300,71939062,765,765,765,765,0
20250318,135200,71939062,765,765,765,765,0
20250318,135100,71939062,765,765,765,765,0
20250318,135000,71939062,765,765,765,765,0
20250318,134900,71939062,765,765,765,765,0
20250318,134800,71939062,765,765,765,765,0
20250318,134700,71939062,765,765,765,765,128
20250318,134600,71841142,766,766,766,766,0
20250318,134500,71841142,766,766,766,766,0
20250318,134400,71841142,766,766,766,766,0
20250318,134300,71841142,766,766,766,766,5
20250318,134200,71837312,766,766,766,766,0
20250318,134100,71837312,766,766,766,766,1
20250318,134000,71836546,766,766,766,766,0
20250318,133900,71836546,766,766,766,766,0
20250318,133800,71836546,766,766,766,764,1128
20250318,133700,70972921,766,766,766,766,0
20250318,133600,70972921,766,769,769,766,567
20250318,133500,70538386,770,770,770,770,0
20250318,133400,70538386,770,770,770,770,0
20250318,133300,70538386,770,770,770,770,0
20250318,133200,70538386,770,770,770,770,0
20250318,133100,70538386,770,770,770,770,0
20250318,133000,70538386,770,770,770,770,0
20250318,132900,70538386,770,770,770,770,50
20250318,132800,70499886,770,770,770,770,10
20250318,132700,70492186,770,770,770,770,0
20250318,132600,70492186,770,770,770,770,0
20250318,132500,70492186,770,770,770,770,0
20250318,132400,70492186,770,770,770,770,0
20250318,132300,70492186,770,771,771,770,2035
20250318,132200,68925223,772,772,772,772,0
20250318,132100,68925223,772,772,772,772,10
20250318,132000,68917503,772,772,772,772,0
20250318,131900,68917503,772,772,772,772,0
20250318,131800,68917503,772,772,772,772,17
20250318,131700,68904379,774,774,774,774,0
20250318,131600,68904379,774,774,774,774,0
20250318,131500,68904379,774,774,774,774,0
20250318,131400,68904379,774,774,774,774,1
20250318,131300,68903605,773,773,773,773,136
20250318,131200,68798477,773,773,773,773,0
20250318,131100,68798477,773,773,773,773,0
20250318,131000,68798477,773,773,773,773,0
20250318,130900,68798477,773,773,773,773,0
20250318,130800,68798477,773,773,773,773,0
20250318,130700,68798477,773,773,773,773,0
20250318,130600,68798477,773,773,773,773,0
20250318,130500,68798477,773,773,773,773,0
20250318,130400,68798477,773,773,773,773,0
20250318,130300,68798477,773,773,773,773,2
20250318,130200,68796931,774,774,774,774,0
20250318,130100,68796931,774,774,774,774,315
20250318,130000,68553121,774,774,774,774,0
20250318,125900,68553121,774,774,774,774,0
20250318,125800,68553121,774,774,774,774,0
20250318,125700,68553121,774,774,774,774,0
20250318,125600,68553121,774,774,774,774,0
20250318,125500,68553121,774,774,774,774,0
20250318,125400,68553121,774,774,774,774,0
20250318,125300,68553121,774,774,774,774,0
20250318,125200,68553121,774,774,774,774,0
20250318,125100,68553121,774,774,774,774,0
20250318,125000,68553121,774,774,774,774,0
20250318,124900,68553121,774,774,774,774,0
20250318,124800,68553121,774,774,774,774,0
20250318,124700,68553121,774,774,774,774,0
20250318,124600,68553121,774,774,774,774,0
20250318,124500,68553121,774,774,774,774,0
20250318,124400,68553121,774,774,774,774,0
20250318,124300,68553121,774,774,774,774,0
20250318,124200,68553121,774,774,774,774,0
20250318,124100,68553121,774,774,774,774,0
20250318,124000,68553121,774,774,774,774,0
20250318,123900,68553121,774,774,774,774,0
20250318,123800,68553121,774,774,774,774,0
20250318,123700,68553121,774,774,774,774,0
20250318,123600,68553121,774,774,774,774,0
20250318,123500,68553121,774,774,774,774,0
20250318,123400,68553121,774,774,774,774,0
20250318,123300,68553121,774,774,774,774,0
20250318,123200,68553121,774,774,774,774,0
20250318,123100,68553121,774,774,774,774,13
20250318,123000,68543059,778,777,778,777,890
20250318,122900,67850739,777,777,778,777,13500
20250318,122800,57348619,777,777,777,777,1050
20250318,122700,56532769,773,777,777,773,30
20250318,122600,56509463,777,778,778,777,102
20250318,122500,56430207,774,778,778,774,101
20250318,122400,56351669,778,774,779,774,1947
20250318,122300,54837083,774,774,774,774,2
20250318,122200,54835535,779,779,779,779,0
20250318,122100,54835535,779,779,779,779,0
20250318,122000,54835535,779,779,779,779,0
20250318,121900,54835535,779,779,779,779,0
20250318,121800,54835535,779,779,779,779,0
20250318,121700,54835535,779,779,779,779,0
20250318,121600,54835535,779,779,779,779,0
20250318,121500,54835535,779,779,779,779,0
20250318,121400,54835535,779,779,779,779,0
20250318,121300,54835535,779,779,779,779,0
20250318,121200,54835535,779,779,779,779,1
20250318,121100,54834756,779,773,780,773,7501
20250318,121000,48991807,773,773,773,773,1
20250318,120900,48991034,773,773,773,773,0
20250318,120800,48991034,773,773,773,773,3
20250318,120700,48988715,773,773,773,773,0
20250318,120600,48988715,773,773,773,773,47
20250318,120500,48952384,774,774,774,774,0
20250318,120400,48952384,774,774,774,774,0
20250318,120300,48952384,774,774,774,774,0
20250318,120200,48952384,774,774,774,774,0
20250318,120100,48952384,774,774,774,774,0
20250318,120000,48952384,774,774,774,774,0
20250318,115900,48952384,774,774,774,774,0
20250318,115800,48952384,774,774,774,774,0
20250318,115700,48952384,774,774,774,774,0
20250318,115600,48952384,774,774,774,774,0
20250318,115500,48952384,774,774,774,774,1
20250318,115400,48951610,773,773,773,773,0
20250318,115300,48951610,773,773,773,773,0
20250318,115200,48951610,773,773,773,773,0
20250318,115100,48951610,773,773,773,773,0
20250318,115000,48951610,773,773,773,773,0
20250318,114900,48951610,773,773,773,773,0
20250318,114800,48951610,773,773,773,773,0
20250318,114700,48951610,773,773,773,773,0
20250318,114600,48951610,773,773,773,773,0
20250318,114500,48951610,773,773,773,773,553
20250318,114400,48524141,773,773,773,773,0
20250318,114300,48524141,773,773,773,773,0
20250318,114200,48524141,773,773,773,773,0
20250318,114100,48524141,773,773,773,773,0
20250318,114000,48524141,773,773,773,773,0
20250318,113900,48524141,773,773,773,773,0
20250318,113800,48524141,773,773,773,773,100
20250318,113700,48446841,773,773,773,773,0
20250318,113600,48446841,773,773,773,773,0
20250318,113500,48446841,773,773,773,773,0
20250318,113400,48446841,773,773,773,773,0
20250318,113300,48446841,773,773,773,773,27
20250318,113200,48425970,773,773,773,773,0
20250318,113100,48425970,773,773,773,773,0
20250318,113000,48425970,773,773,773,773,0
20250318,112900,48425970,773,773,773,773,0
20250318,112800,48425970,773,773,773,773,0
20250318,112700,48425970,773,773,773,773,0
20250318,112600,48425970,773,773,773,773,0
20250318,112500,48425970,773,774,774,773,1609
20250318,112400,47180625,775,775,775,775,0
20250318,112300,47180625,775,775,775,775,0
20250318,112200,47180625,775,775,775,775,1
20250318,112100,47179850,774,774,774,774,0
20250318,112000,47179850,774,774,774,774,0
20250318,111900,47179850,774,774,774,774,0
20250318,111800,47179850,774,774,774,774,0
20250318,111700,47179850,774,774,774,774,0
20250318,111600,47179850,774,774,774,774,0
20250318,111500,47179850,774,773,774,773,10300
20250318,111400,39207751,771,771,771,771,0
20250318,111300,39207751,771,771,771,771,251
20250318,111200,39014230,773,773,773,773,0
20250318,111100,39014230,773,773,773,773,0
20250318,111000,39014230,773,773,773,773,0
20250318,110900,39014230,773,773,773,773,5
20250318,110800,39010365,774,774,774,774,0
20250318,110700,39010365,774,774,774,774,0
20250318,110600,39010365,774,774,774,774,0
20250318,110500,39010365,774,774,774,774,0
20250318,110400,39010365,774,774,774,774,100
20250318,110300,38932965,774,774,774,774,0
20250318,110200,38932965,774,774,774,774,0
20250318,110100,38932965,774,772,774,772,1160
20250318,110000,38035362,772,772,772,772,100
20250318,105900,37958162,772,772,772,772,0
20250318,105800,37958162,772,772,772,772,1
20250318,105700,37957390,770,770,770,770,0
20250318,105600,37957390,770,770,770,770,0
20250318,105500,37957390,770,770,770,770,0
20250318,105400,37957390,770,770,770,770,0
20250318,105300,37957390,770,770,770,770,0
20250318,105200,37957390,770,770,770,770,0
20250318,105100,37957390,770,770,770,770,400
20250318,105000,37649390,770,770,770,770,187
20250318,104900,37505400,770,771,772,770,102
20250318,104800,37426659,772,769,772,769,8319
20250318,104700,31020396,766,766,766,766,0
20250318,104600,31020396,766,766,766,766,100
20250318,104500,30943796,770,770,770,770,0
20250318,104400,30943796,770,768,770,768,3304
20250318,104300,28400324,768,768,768,768,55
20250318,104200,28358084,768,763,768,763,145
20250318,104100,28247434,762,762,762,762,0
20250318,104000,28247434,762,762,762,762,0
20250318,103900,28247434,762,762,762,762,0
20250318,103800,28247434,762,762,762,762,0
20250318,103700,28247434,762,762,762,762,0
20250318,103600,28247434,762,761,762,761,3920
20250318,103500,25260395,762,762,762,762,0
20250318,103400,25260395,762,762,762,762,0
20250318,103300,25260395,762,760,762,760,1425
20250318,103200,24176765,762,762,762,762,0
20250318,103100,24176765,762,762,762,762,0
20250318,103000,24176765,762,762,762,762,0
20250318,102900,24176765,762,762,762,762,0
20250318,102800,24176765,762,762,762,762,4
20250318,102700,24173717,760,760,760,760,0
20250318,102600,24173717,760,760,760,760,1492
20250318,102500,23039797,760,760,760,760,10
20250318,102400,23032197,760,760,760,760,0
20250318,102300,23032197,760,760,760,760,1895
20250318,102200,21591997,761,761,761,761,0
20250318,102100,21591997,761,761,761,761,0
20250318,102000,21591997,761,763,763,761,3520
20250318,101900,18908941,764,764,764,764,0
20250318,101800,18908941,764,764,764,764,813
20250318,101700,18287809,765,765,765,765,0
20250318,101600,18287809,765,765,765,765,0
20250318,101500,18287809,765,765,765,765,0
20250318,101400,18287809,765,765,765,765,1000
20250318,101300,17522809,765,765,765,765,0
20250318,101200,17522809,765,765,765,765,11
20250318,101100,17514394,765,765,765,765,2668
20250318,101000,15473374,769,769,769,769,0
20250318,100900,15473374,769,769,769,766,1186
20250318,100800,14563536,769,769,769,769,0
20250318,100700,14563536,769,769,769,769,30
20250318,100600,14540466,769,769,769,769,0
20250318,100500,14540466,769,769,769,769,0
20250318,100400,14540466,769,769,769,769,0
20250318,100300,14540466,769,769,769,769,1
20250318,100200,14539697,767,768,768,767,1415
20250318,100100,13453842,769,769,769,769,6
20250318,100000,13449228,768,768,768,768,1035
20250318,095900,12654348,769,769,769,769,0
20250318,095800,12654348,769,769,769,769,10
20250318,095700,12646658,768,768,768,768,0
20250318,095600,12646658,768,768,768,768,0
20250318,095500,12646658,768,768,768,768,0
20250318,095400,12646658,768,768,768,768,509
20250318,095300,12255746,768,768,768,768,122
20250318,095200,12162050,768,768,768,768,0
20250318,095100,12162050,768,768,768,768,0
20250318,095000,12162050,768,768,768,768,0
20250318,094900,12162050,768,768,768,768,441
20250318,094800,11823362,769,769,769,769,0
20250318,094700,11823362,769,769,769,769,0
20250318,094600,11823362,769,769,769,769,20
20250318,094500,11807982,769,769,769,769,0
20250318,094400,11807982,769,770,770,768,5
20250318,094300,11804135,770,770,770,770,0
20250318,094200,11804135,770,769,770,769,390
20250318,094100,11504018,769,769,769,769,20
20250318,094000,11488638,769,769,769,769,1
20250318,093900,11487869,769,769,769,769,0
20250318,093800,11487869,769,769,769,769,20
20250318,093700,11472489,768,768,768,768,440
20250318,093600,11134569,768,768,768,768,0
20250318,093500,11134569,768,768,768,768,850
20250318,093400,10481769,769,769,769,769,1
20250318,093300,10481000,768,768,768,768,10
20250318,093200,10473320,768,769,769,768,906
20250318,093100,9777302,768,768,768,768,224
20250318,093000,9605270,768,769,769,768,1348
20250318,092900,8569512,770,770,770,770,0
20250318,092800,8569512,770,770,770,770,0
20250318,092700,8569512,770,770,770,770,0
20250318,092600,8569512,770,770,770,770,20
20250318,092500,8554112,770,769,770,769,476
20250318,092400,8188046,770,770,770,770,0
20250318,092300,8188046,770,770,770,770,21
20250318,092200,8171876,770,770,770,770,3
20250318,092100,8169566,769,770,770,769,505
20250318,092000,7781118,770,770,770,770,52
20250318,091900,7741078,770,770,770,770,0
20250318,091800,7741078,770,770,770,770,0
20250318,091700,7741078,770,770,770,770,0
20250318,091600,7741078,770,770,770,770,1
20250318,091500,7740308,769,767,769,767,1140
20250318,091400,6864902,767,767,767,767,0
20250318,091300,6864902,767,767,767,767,750
20250318,091200,6289652,766,765,766,765,571
20250318,091100,5852339,764,764,764,764,0
20250318,091000,5852339,764,764,764,764,0
20250318,090900,5852339,764,767,767,764,503
20250318,090800,5468040,761,768,768,761,501
20250318,090700,5086772,764,766,767,764,1332
20250318,090600,4068114,767,767,767,767,104
20250318,090500,3988346,766,766,766,766,0
20250318,090400,3988346,766,763,766,763,3223
20250318,090300,1520350,756,760,760,756,700
20250318,090200,988508,761,761,761,761,500
20250318,090100,608008,768,768,768,768,1
20250318,090000,607240,760,760,760,760,799
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 192500 81138419 766 766 766 766 328
3 20250318 192400 81138419 766 766 766 766 0
4 20250318 192300 81138419 766 766 766 766 0
5 20250318 192200 81138419 766 766 766 766 0
6 20250318 192100 81138419 766 766 766 766 0
7 20250318 192000 81138419 766 766 766 766 0
8 20250318 191900 81138419 766 766 766 766 0
9 20250318 191800 81138419 766 766 766 766 0
10 20250318 191700 81138419 766 766 766 766 0
11 20250318 191600 81138419 766 766 766 766 0
12 20250318 191500 81138419 766 766 766 766 0
13 20250318 191400 81138419 766 766 766 766 0
14 20250318 191300 81138419 766 766 766 766 0
15 20250318 191200 81138419 766 766 766 766 0
16 20250318 191100 81138419 766 766 766 766 0
17 20250318 191000 81138419 766 766 766 766 0
18 20250318 190900 81138419 766 766 766 766 0
19 20250318 190800 81138419 766 766 766 766 0
20 20250318 190700 81138419 766 766 766 766 0
21 20250318 190600 81138419 766 766 766 766 0
22 20250318 190500 81138419 766 766 766 766 0
23 20250318 190400 81138419 766 766 766 766 0
24 20250318 190300 81138419 766 766 766 766 0
25 20250318 190200 81138419 766 766 766 766 0
26 20250318 190100 81138419 766 766 766 766 0
27 20250318 190000 81138419 766 766 766 766 0
28 20250318 185900 81138419 766 766 766 766 0
29 20250318 185800 81138419 766 766 766 766 0
30 20250318 185700 81138419 766 766 766 766 0
31 20250318 185600 81138419 766 766 766 766 0
32 20250318 185500 81138419 766 766 766 766 328
33 20250318 185400 81138419 766 766 766 766 0
34 20250318 185300 81138419 766 766 766 766 0
35 20250318 185200 81138419 766 766 766 766 0
36 20250318 185100 81138419 766 766 766 766 0
37 20250318 185000 81138419 766 766 766 766 0
38 20250318 184900 81138419 766 766 766 766 0
39 20250318 184800 81138419 766 766 766 766 0
40 20250318 184700 81138419 766 766 766 766 0
41 20250318 184600 81138419 766 766 766 766 0
42 20250318 184500 81138419 766 766 766 766 0
43 20250318 184400 81138419 766 766 766 766 0
44 20250318 184300 81138419 766 766 766 766 0
45 20250318 184200 81138419 766 766 766 766 0
46 20250318 184100 81138419 766 766 766 766 0
47 20250318 184000 81138419 766 766 766 766 0
48 20250318 183900 81138419 766 766 766 766 0
49 20250318 183800 81138419 766 766 766 766 0
50 20250318 183700 81138419 766 766 766 766 0
51 20250318 183600 81138419 766 766 766 766 0
52 20250318 183500 81138419 766 766 766 766 0
53 20250318 183400 81138419 766 766 766 766 0
54 20250318 183300 81138419 766 766 766 766 0
55 20250318 183200 81138419 766 766 766 766 0
56 20250318 183100 81138419 766 766 766 766 0
57 20250318 183000 81138419 766 766 766 766 0
58 20250318 182900 81138419 766 766 766 766 0
59 20250318 182800 81138419 766 766 766 766 0
60 20250318 182700 81138419 766 766 766 766 0
61 20250318 182600 81138419 766 766 766 766 0
62 20250318 182500 81138419 766 766 766 766 328
63 20250318 182400 81138419 766 766 766 766 0
64 20250318 182300 81138419 766 766 766 766 0
65 20250318 182200 81138419 766 766 766 766 0
66 20250318 182100 81138419 766 766 766 766 0
67 20250318 182000 81138419 766 766 766 766 0
68 20250318 181900 81138419 766 766 766 766 0
69 20250318 181800 81138419 766 766 766 766 0
70 20250318 181700 81138419 766 766 766 766 0
71 20250318 181600 81138419 766 766 766 766 0
72 20250318 181500 81138419 766 766 766 766 0
73 20250318 181400 81138419 766 766 766 766 0
74 20250318 181300 81138419 766 766 766 766 0
75 20250318 181200 81138419 766 766 766 766 0
76 20250318 181100 81138419 766 766 766 766 0
77 20250318 181000 81138419 766 766 766 766 0
78 20250318 180900 81138419 766 766 766 766 0
79 20250318 180800 81138419 766 766 766 766 0
80 20250318 180700 81138419 766 766 766 766 0
81 20250318 180600 81138419 766 766 766 766 0
82 20250318 180500 81138419 766 766 766 766 0
83 20250318 180400 81138419 766 766 766 766 0
84 20250318 180300 81138419 766 766 766 766 0
85 20250318 180200 81138419 766 766 766 766 0
86 20250318 180100 81138419 766 766 766 766 0
87 20250318 180000 81138419 766 766 766 766 0
88 20250318 175900 81138419 766 766 766 766 0
89 20250318 175800 81138419 766 766 766 766 0
90 20250318 175700 81138419 766 766 766 766 0
91 20250318 175600 81138419 766 766 766 766 0
92 20250318 175500 81138419 766 766 766 766 328
93 20250318 175400 81138419 766 766 766 766 0
94 20250318 175300 81138419 766 766 766 766 0
95 20250318 175200 81138419 766 766 766 766 0
96 20250318 175100 81138419 766 766 766 766 0
97 20250318 175000 81138419 766 766 766 766 0
98 20250318 174900 81138419 766 766 766 766 0
99 20250318 174800 81138419 766 766 766 766 0
100 20250318 174700 81138419 766 766 766 766 0
101 20250318 174600 81138419 766 766 766 766 0
102 20250318 174500 81138419 766 766 766 766 0
103 20250318 174400 81138419 766 766 766 766 0
104 20250318 174300 81138419 766 766 766 766 0
105 20250318 174200 81138419 766 766 766 766 0
106 20250318 174100 81138419 766 766 766 766 0
107 20250318 174000 81138419 766 766 766 766 0
108 20250318 173900 81138419 766 766 766 766 0
109 20250318 173800 81138419 766 766 766 766 0
110 20250318 173700 81138419 766 766 766 766 0
111 20250318 173600 81138419 766 766 766 766 0
112 20250318 173500 81138419 766 766 766 766 0
113 20250318 173400 81138419 766 766 766 766 0
114 20250318 173300 81138419 766 766 766 766 0
115 20250318 173200 81138419 766 766 766 766 0
116 20250318 173100 81138419 766 766 766 766 0
117 20250318 173000 81138419 766 766 766 766 0
118 20250318 172900 81138419 766 766 766 766 0
119 20250318 172800 81138419 766 766 766 766 0
120 20250318 172700 81138419 766 766 766 766 0
121 20250318 172600 81138419 766 766 766 766 0
122 20250318 172500 81138419 766 766 766 766 328
123 20250318 172400 81138419 766 766 766 766 0
124 20250318 172300 81138419 766 766 766 766 0
125 20250318 172200 81138419 766 766 766 766 0
126 20250318 172100 81138419 766 766 766 766 0
127 20250318 172000 81138419 766 766 766 766 0
128 20250318 171900 81138419 766 766 766 766 0
129 20250318 171800 81138419 766 766 766 766 0
130 20250318 171700 81138419 766 766 766 766 0
131 20250318 171600 81138419 766 766 766 766 0
132 20250318 171500 81138419 766 766 766 766 0
133 20250318 171400 81138419 766 766 766 766 0
134 20250318 171300 81138419 766 766 766 766 0
135 20250318 171200 81138419 766 766 766 766 0
136 20250318 171100 81138419 766 766 766 766 0
137 20250318 171000 81138419 766 766 766 766 0
138 20250318 170900 81138419 766 766 766 766 0
139 20250318 170800 81138419 766 766 766 766 0
140 20250318 170700 81138419 766 766 766 766 0
141 20250318 170600 81138419 766 766 766 766 0
142 20250318 170500 81138419 766 766 766 766 0
143 20250318 170400 81138419 766 766 766 766 0
144 20250318 170300 81138419 766 766 766 766 0
145 20250318 170200 81138419 766 766 766 766 0
146 20250318 170100 81138419 766 766 766 766 0
147 20250318 170000 81138419 766 766 766 766 0
148 20250318 165900 81138419 766 766 766 766 0
149 20250318 165800 81138419 766 766 766 766 0
150 20250318 165700 81138419 766 766 766 766 0
151 20250318 165600 81138419 766 766 766 766 0
152 20250318 165500 81138419 766 766 766 766 328
153 20250318 165400 81138419 766 766 766 766 0
154 20250318 165300 81138419 766 766 766 766 0
155 20250318 165200 81138419 766 766 766 766 0
156 20250318 165100 81138419 766 766 766 766 0
157 20250318 165000 81138419 766 766 766 766 0
158 20250318 164900 81138419 766 766 766 766 0
159 20250318 164800 81138419 766 766 766 766 0
160 20250318 164700 81138419 766 766 766 766 0
161 20250318 164600 81138419 766 766 766 766 0
162 20250318 164500 81138419 766 766 766 766 0
163 20250318 164400 81138419 766 766 766 766 0
164 20250318 164300 81138419 766 766 766 766 0
165 20250318 164200 81138419 766 766 766 766 0
166 20250318 164100 81138419 766 766 766 766 0
167 20250318 164000 81138419 766 766 766 766 0
168 20250318 163900 81138419 766 766 766 766 0
169 20250318 163800 81138419 766 766 766 766 0
170 20250318 163700 81138419 766 766 766 766 0
171 20250318 163600 81138419 766 766 766 766 0
172 20250318 163500 81138419 766 766 766 766 0
173 20250318 163400 81138419 766 766 766 766 0
174 20250318 163300 81138419 766 766 766 766 0
175 20250318 163200 81138419 766 766 766 766 0
176 20250318 163100 81138419 766 766 766 766 0
177 20250318 163000 81138419 766 766 766 766 0
178 20250318 162900 81138419 766 766 766 766 0
179 20250318 162800 81138419 766 766 766 766 0
180 20250318 162700 81138419 766 766 766 766 0
181 20250318 162600 81138419 766 766 766 766 0
182 20250318 162500 81138419 766 766 766 766 328
183 20250318 162400 81138419 766 766 766 766 0
184 20250318 162300 81138419 766 766 766 766 0
185 20250318 162200 81138419 766 766 766 766 0
186 20250318 162100 81138419 766 766 766 766 0
187 20250318 162000 81138419 766 766 766 766 0
188 20250318 161900 81138419 766 766 766 766 0
189 20250318 161800 81138419 766 766 766 766 0
190 20250318 161700 81138419 766 766 766 766 0
191 20250318 161600 81138419 766 766 766 766 0
192 20250318 161500 81138419 766 766 766 766 0
193 20250318 161400 81138419 766 766 766 766 0
194 20250318 161300 81138419 766 766 766 766 0
195 20250318 161200 81138419 766 766 766 766 0
196 20250318 161100 81138419 766 766 766 766 0
197 20250318 161000 81138419 766 766 766 766 0
198 20250318 160900 81138419 766 766 766 766 0
199 20250318 160800 81138419 766 766 766 766 0
200 20250318 160700 81138419 766 766 766 766 0
201 20250318 160600 81138419 766 766 766 766 0
202 20250318 160500 81138419 766 766 766 766 0
203 20250318 160400 81138419 766 766 766 766 0
204 20250318 160300 81138419 766 766 766 766 0
205 20250318 160200 81138419 766 766 766 766 0
206 20250318 160100 81138419 766 766 766 766 0
207 20250318 160000 81138419 766 766 766 766 0
208 20250318 155900 81138419 766 766 766 766 0
209 20250318 155800 81138419 766 766 766 766 0
210 20250318 155700 81138419 766 766 766 766 0
211 20250318 155600 81138419 766 766 766 766 0
212 20250318 155500 81138419 766 766 766 766 328
213 20250318 155400 81138419 766 766 766 766 0
214 20250318 155300 81138419 766 766 766 766 0
215 20250318 155200 81138419 766 766 766 766 0
216 20250318 155100 81138419 766 766 766 766 0
217 20250318 155000 81138419 766 766 766 766 0
218 20250318 154900 81138419 766 766 766 766 0
219 20250318 154800 81138419 766 766 766 766 0
220 20250318 154700 81138419 766 766 766 766 0
221 20250318 154600 81138419 766 766 766 766 0
222 20250318 154500 81138419 766 766 766 766 0
223 20250318 154400 81138419 766 766 766 766 0
224 20250318 154300 81138419 766 766 766 766 0
225 20250318 154200 81138419 766 766 766 766 0
226 20250318 154100 81138419 766 766 766 766 0
227 20250318 154000 81138419 766 766 766 766 0
228 20250318 153900 81138419 766 766 766 766 0
229 20250318 153800 81138419 766 766 766 766 0
230 20250318 153700 81138419 766 766 766 766 0
231 20250318 153600 81138419 766 766 766 766 0
232 20250318 153500 81138419 766 766 766 766 0
233 20250318 153400 81138419 766 766 766 766 0
234 20250318 153300 81138419 766 766 766 766 0
235 20250318 153200 81138419 766 766 766 766 0
236 20250318 153100 81138419 766 766 766 766 0
237 20250318 153000 81138419 766 766 766 766 328
238 20250318 152900 80887171 767 767 767 767 0
239 20250318 152800 80887171 767 767 767 767 0
240 20250318 152700 80887171 767 767 767 767 0
241 20250318 152600 80887171 767 767 767 767 0
242 20250318 152500 80887171 767 767 767 767 0
243 20250318 152400 80887171 767 767 767 767 0
244 20250318 152300 80887171 767 767 767 767 0
245 20250318 152200 80887171 767 767 767 767 0
246 20250318 152100 80887171 767 767 767 767 0
247 20250318 152000 80887171 767 767 767 767 0
248 20250318 151900 80887171 767 767 767 767 0
249 20250318 151800 80887171 767 767 767 767 1
250 20250318 151700 80886404 760 760 760 760 0
251 20250318 151600 80886404 760 762 762 760 315
252 20250318 151500 80646722 767 767 767 767 11
253 20250318 151400 80638285 763 763 763 763 822
254 20250318 151300 80011099 767 767 767 767 0
255 20250318 151200 80011099 767 767 767 767 0
256 20250318 151100 80011099 767 767 767 767 0
257 20250318 151000 80011099 767 767 767 767 0
258 20250318 150900 80011099 767 767 767 767 0
259 20250318 150800 80011099 767 767 767 767 0
260 20250318 150700 80011099 767 763 767 763 927
261 20250318 150600 79303794 767 764 767 764 199
262 20250318 150500 79151755 764 763 764 763 1505
263 20250318 150400 78003439 764 764 764 764 1
264 20250318 150300 78002675 763 763 763 763 0
265 20250318 150200 78002675 763 763 763 763 0
266 20250318 150100 78002675 763 763 763 763 0
267 20250318 150000 78002675 763 763 763 763 0
268 20250318 145900 78002675 763 763 763 763 0
269 20250318 145800 78002675 763 763 763 763 0
270 20250318 145700 78002675 763 764 764 763 3189
271 20250318 145600 75568447 765 765 765 765 19
272 20250318 145500 75553912 765 765 765 765 0
273 20250318 145400 75553912 765 765 765 765 0
274 20250318 145300 75553912 765 765 765 765 0
275 20250318 145200 75553912 765 765 765 765 0
276 20250318 145100 75553912 765 765 765 765 19
277 20250318 145000 75539377 767 767 767 767 0
278 20250318 144900 75539377 767 767 767 767 0
279 20250318 144800 75539377 767 767 767 767 0
280 20250318 144700 75539377 767 767 767 767 0
281 20250318 144600 75539377 767 767 767 767 1
282 20250318 144500 75538610 767 767 767 767 0
283 20250318 144400 75538610 767 767 767 767 0
284 20250318 144300 75538610 767 767 767 767 0
285 20250318 144200 75538610 767 767 767 767 0
286 20250318 144100 75538610 767 767 767 767 0
287 20250318 144000 75538610 767 766 767 766 500
288 20250318 143900 75155143 767 767 767 767 0
289 20250318 143800 75155143 767 767 767 767 0
290 20250318 143700 75155143 767 767 767 767 1
291 20250318 143600 75154376 760 762 762 760 500
292 20250318 143500 74773803 760 760 760 760 0
293 20250318 143400 74773803 760 760 760 760 0
294 20250318 143300 74773803 760 760 760 760 0
295 20250318 143200 74773803 760 760 760 760 0
296 20250318 143100 74773803 760 760 760 760 0
297 20250318 143000 74773803 760 760 760 760 0
298 20250318 142900 74773803 760 762 762 760 951
299 20250318 142800 74050734 763 765 765 763 1449
300 20250318 142700 72944031 765 765 765 765 0
301 20250318 142600 72944031 765 765 765 765 0
302 20250318 142500 72944031 765 765 765 765 0
303 20250318 142400 72944031 765 768 768 765 721
304 20250318 142300 72392004 770 770 770 770 0
305 20250318 142200 72392004 770 770 770 770 0
306 20250318 142100 72392004 770 770 770 770 0
307 20250318 142000 72392004 770 770 770 770 0
308 20250318 141900 72392004 770 770 770 770 0
309 20250318 141800 72392004 770 770 770 770 0
310 20250318 141700 72392004 770 770 770 770 0
311 20250318 141600 72392004 770 770 770 770 0
312 20250318 141500 72392004 770 770 770 770 0
313 20250318 141400 72392004 770 770 770 770 0
314 20250318 141300 72392004 770 770 770 770 2
315 20250318 141200 72390464 770 770 770 770 1
316 20250318 141100 72389694 769 769 769 769 0
317 20250318 141000 72389694 769 769 769 769 0
318 20250318 140900 72389694 769 769 769 769 0
319 20250318 140800 72389694 769 769 769 769 0
320 20250318 140700 72389694 769 769 769 769 0
321 20250318 140600 72389694 769 769 769 769 0
322 20250318 140500 72389694 769 769 769 769 0
323 20250318 140400 72389694 769 769 769 769 0
324 20250318 140300 72389694 769 769 769 769 0
325 20250318 140200 72389694 769 769 769 769 0
326 20250318 140100 72389694 769 769 769 769 0
327 20250318 140000 72389694 769 769 769 769 0
328 20250318 135900 72389694 769 769 769 769 5
329 20250318 135800 72385849 769 769 769 769 0
330 20250318 135700 72385849 769 769 769 769 0
331 20250318 135600 72385849 769 769 769 769 0
332 20250318 135500 72385849 769 767 769 767 579
333 20250318 135400 71940600 769 769 769 769 2
334 20250318 135300 71939062 765 765 765 765 0
335 20250318 135200 71939062 765 765 765 765 0
336 20250318 135100 71939062 765 765 765 765 0
337 20250318 135000 71939062 765 765 765 765 0
338 20250318 134900 71939062 765 765 765 765 0
339 20250318 134800 71939062 765 765 765 765 0
340 20250318 134700 71939062 765 765 765 765 128
341 20250318 134600 71841142 766 766 766 766 0
342 20250318 134500 71841142 766 766 766 766 0
343 20250318 134400 71841142 766 766 766 766 0
344 20250318 134300 71841142 766 766 766 766 5
345 20250318 134200 71837312 766 766 766 766 0
346 20250318 134100 71837312 766 766 766 766 1
347 20250318 134000 71836546 766 766 766 766 0
348 20250318 133900 71836546 766 766 766 766 0
349 20250318 133800 71836546 766 766 766 764 1128
350 20250318 133700 70972921 766 766 766 766 0
351 20250318 133600 70972921 766 769 769 766 567
352 20250318 133500 70538386 770 770 770 770 0
353 20250318 133400 70538386 770 770 770 770 0
354 20250318 133300 70538386 770 770 770 770 0
355 20250318 133200 70538386 770 770 770 770 0
356 20250318 133100 70538386 770 770 770 770 0
357 20250318 133000 70538386 770 770 770 770 0
358 20250318 132900 70538386 770 770 770 770 50
359 20250318 132800 70499886 770 770 770 770 10
360 20250318 132700 70492186 770 770 770 770 0
361 20250318 132600 70492186 770 770 770 770 0
362 20250318 132500 70492186 770 770 770 770 0
363 20250318 132400 70492186 770 770 770 770 0
364 20250318 132300 70492186 770 771 771 770 2035
365 20250318 132200 68925223 772 772 772 772 0
366 20250318 132100 68925223 772 772 772 772 10
367 20250318 132000 68917503 772 772 772 772 0
368 20250318 131900 68917503 772 772 772 772 0
369 20250318 131800 68917503 772 772 772 772 17
370 20250318 131700 68904379 774 774 774 774 0
371 20250318 131600 68904379 774 774 774 774 0
372 20250318 131500 68904379 774 774 774 774 0
373 20250318 131400 68904379 774 774 774 774 1
374 20250318 131300 68903605 773 773 773 773 136
375 20250318 131200 68798477 773 773 773 773 0
376 20250318 131100 68798477 773 773 773 773 0
377 20250318 131000 68798477 773 773 773 773 0
378 20250318 130900 68798477 773 773 773 773 0
379 20250318 130800 68798477 773 773 773 773 0
380 20250318 130700 68798477 773 773 773 773 0
381 20250318 130600 68798477 773 773 773 773 0
382 20250318 130500 68798477 773 773 773 773 0
383 20250318 130400 68798477 773 773 773 773 0
384 20250318 130300 68798477 773 773 773 773 2
385 20250318 130200 68796931 774 774 774 774 0
386 20250318 130100 68796931 774 774 774 774 315
387 20250318 130000 68553121 774 774 774 774 0
388 20250318 125900 68553121 774 774 774 774 0
389 20250318 125800 68553121 774 774 774 774 0
390 20250318 125700 68553121 774 774 774 774 0
391 20250318 125600 68553121 774 774 774 774 0
392 20250318 125500 68553121 774 774 774 774 0
393 20250318 125400 68553121 774 774 774 774 0
394 20250318 125300 68553121 774 774 774 774 0
395 20250318 125200 68553121 774 774 774 774 0
396 20250318 125100 68553121 774 774 774 774 0
397 20250318 125000 68553121 774 774 774 774 0
398 20250318 124900 68553121 774 774 774 774 0
399 20250318 124800 68553121 774 774 774 774 0
400 20250318 124700 68553121 774 774 774 774 0
401 20250318 124600 68553121 774 774 774 774 0
402 20250318 124500 68553121 774 774 774 774 0
403 20250318 124400 68553121 774 774 774 774 0
404 20250318 124300 68553121 774 774 774 774 0
405 20250318 124200 68553121 774 774 774 774 0
406 20250318 124100 68553121 774 774 774 774 0
407 20250318 124000 68553121 774 774 774 774 0
408 20250318 123900 68553121 774 774 774 774 0
409 20250318 123800 68553121 774 774 774 774 0
410 20250318 123700 68553121 774 774 774 774 0
411 20250318 123600 68553121 774 774 774 774 0
412 20250318 123500 68553121 774 774 774 774 0
413 20250318 123400 68553121 774 774 774 774 0
414 20250318 123300 68553121 774 774 774 774 0
415 20250318 123200 68553121 774 774 774 774 0
416 20250318 123100 68553121 774 774 774 774 13
417 20250318 123000 68543059 778 777 778 777 890
418 20250318 122900 67850739 777 777 778 777 13500
419 20250318 122800 57348619 777 777 777 777 1050
420 20250318 122700 56532769 773 777 777 773 30
421 20250318 122600 56509463 777 778 778 777 102
422 20250318 122500 56430207 774 778 778 774 101
423 20250318 122400 56351669 778 774 779 774 1947
424 20250318 122300 54837083 774 774 774 774 2
425 20250318 122200 54835535 779 779 779 779 0
426 20250318 122100 54835535 779 779 779 779 0
427 20250318 122000 54835535 779 779 779 779 0
428 20250318 121900 54835535 779 779 779 779 0
429 20250318 121800 54835535 779 779 779 779 0
430 20250318 121700 54835535 779 779 779 779 0
431 20250318 121600 54835535 779 779 779 779 0
432 20250318 121500 54835535 779 779 779 779 0
433 20250318 121400 54835535 779 779 779 779 0
434 20250318 121300 54835535 779 779 779 779 0
435 20250318 121200 54835535 779 779 779 779 1
436 20250318 121100 54834756 779 773 780 773 7501
437 20250318 121000 48991807 773 773 773 773 1
438 20250318 120900 48991034 773 773 773 773 0
439 20250318 120800 48991034 773 773 773 773 3
440 20250318 120700 48988715 773 773 773 773 0
441 20250318 120600 48988715 773 773 773 773 47
442 20250318 120500 48952384 774 774 774 774 0
443 20250318 120400 48952384 774 774 774 774 0
444 20250318 120300 48952384 774 774 774 774 0
445 20250318 120200 48952384 774 774 774 774 0
446 20250318 120100 48952384 774 774 774 774 0
447 20250318 120000 48952384 774 774 774 774 0
448 20250318 115900 48952384 774 774 774 774 0
449 20250318 115800 48952384 774 774 774 774 0
450 20250318 115700 48952384 774 774 774 774 0
451 20250318 115600 48952384 774 774 774 774 0
452 20250318 115500 48952384 774 774 774 774 1
453 20250318 115400 48951610 773 773 773 773 0
454 20250318 115300 48951610 773 773 773 773 0
455 20250318 115200 48951610 773 773 773 773 0
456 20250318 115100 48951610 773 773 773 773 0
457 20250318 115000 48951610 773 773 773 773 0
458 20250318 114900 48951610 773 773 773 773 0
459 20250318 114800 48951610 773 773 773 773 0
460 20250318 114700 48951610 773 773 773 773 0
461 20250318 114600 48951610 773 773 773 773 0
462 20250318 114500 48951610 773 773 773 773 553
463 20250318 114400 48524141 773 773 773 773 0
464 20250318 114300 48524141 773 773 773 773 0
465 20250318 114200 48524141 773 773 773 773 0
466 20250318 114100 48524141 773 773 773 773 0
467 20250318 114000 48524141 773 773 773 773 0
468 20250318 113900 48524141 773 773 773 773 0
469 20250318 113800 48524141 773 773 773 773 100
470 20250318 113700 48446841 773 773 773 773 0
471 20250318 113600 48446841 773 773 773 773 0
472 20250318 113500 48446841 773 773 773 773 0
473 20250318 113400 48446841 773 773 773 773 0
474 20250318 113300 48446841 773 773 773 773 27
475 20250318 113200 48425970 773 773 773 773 0
476 20250318 113100 48425970 773 773 773 773 0
477 20250318 113000 48425970 773 773 773 773 0
478 20250318 112900 48425970 773 773 773 773 0
479 20250318 112800 48425970 773 773 773 773 0
480 20250318 112700 48425970 773 773 773 773 0
481 20250318 112600 48425970 773 773 773 773 0
482 20250318 112500 48425970 773 774 774 773 1609
483 20250318 112400 47180625 775 775 775 775 0
484 20250318 112300 47180625 775 775 775 775 0
485 20250318 112200 47180625 775 775 775 775 1
486 20250318 112100 47179850 774 774 774 774 0
487 20250318 112000 47179850 774 774 774 774 0
488 20250318 111900 47179850 774 774 774 774 0
489 20250318 111800 47179850 774 774 774 774 0
490 20250318 111700 47179850 774 774 774 774 0
491 20250318 111600 47179850 774 774 774 774 0
492 20250318 111500 47179850 774 773 774 773 10300
493 20250318 111400 39207751 771 771 771 771 0
494 20250318 111300 39207751 771 771 771 771 251
495 20250318 111200 39014230 773 773 773 773 0
496 20250318 111100 39014230 773 773 773 773 0
497 20250318 111000 39014230 773 773 773 773 0
498 20250318 110900 39014230 773 773 773 773 5
499 20250318 110800 39010365 774 774 774 774 0
500 20250318 110700 39010365 774 774 774 774 0
501 20250318 110600 39010365 774 774 774 774 0
502 20250318 110500 39010365 774 774 774 774 0
503 20250318 110400 39010365 774 774 774 774 100
504 20250318 110300 38932965 774 774 774 774 0
505 20250318 110200 38932965 774 774 774 774 0
506 20250318 110100 38932965 774 772 774 772 1160
507 20250318 110000 38035362 772 772 772 772 100
508 20250318 105900 37958162 772 772 772 772 0
509 20250318 105800 37958162 772 772 772 772 1
510 20250318 105700 37957390 770 770 770 770 0
511 20250318 105600 37957390 770 770 770 770 0
512 20250318 105500 37957390 770 770 770 770 0
513 20250318 105400 37957390 770 770 770 770 0
514 20250318 105300 37957390 770 770 770 770 0
515 20250318 105200 37957390 770 770 770 770 0
516 20250318 105100 37957390 770 770 770 770 400
517 20250318 105000 37649390 770 770 770 770 187
518 20250318 104900 37505400 770 771 772 770 102
519 20250318 104800 37426659 772 769 772 769 8319
520 20250318 104700 31020396 766 766 766 766 0
521 20250318 104600 31020396 766 766 766 766 100
522 20250318 104500 30943796 770 770 770 770 0
523 20250318 104400 30943796 770 768 770 768 3304
524 20250318 104300 28400324 768 768 768 768 55
525 20250318 104200 28358084 768 763 768 763 145
526 20250318 104100 28247434 762 762 762 762 0
527 20250318 104000 28247434 762 762 762 762 0
528 20250318 103900 28247434 762 762 762 762 0
529 20250318 103800 28247434 762 762 762 762 0
530 20250318 103700 28247434 762 762 762 762 0
531 20250318 103600 28247434 762 761 762 761 3920
532 20250318 103500 25260395 762 762 762 762 0
533 20250318 103400 25260395 762 762 762 762 0
534 20250318 103300 25260395 762 760 762 760 1425
535 20250318 103200 24176765 762 762 762 762 0
536 20250318 103100 24176765 762 762 762 762 0
537 20250318 103000 24176765 762 762 762 762 0
538 20250318 102900 24176765 762 762 762 762 0
539 20250318 102800 24176765 762 762 762 762 4
540 20250318 102700 24173717 760 760 760 760 0
541 20250318 102600 24173717 760 760 760 760 1492
542 20250318 102500 23039797 760 760 760 760 10
543 20250318 102400 23032197 760 760 760 760 0
544 20250318 102300 23032197 760 760 760 760 1895
545 20250318 102200 21591997 761 761 761 761 0
546 20250318 102100 21591997 761 761 761 761 0
547 20250318 102000 21591997 761 763 763 761 3520
548 20250318 101900 18908941 764 764 764 764 0
549 20250318 101800 18908941 764 764 764 764 813
550 20250318 101700 18287809 765 765 765 765 0
551 20250318 101600 18287809 765 765 765 765 0
552 20250318 101500 18287809 765 765 765 765 0
553 20250318 101400 18287809 765 765 765 765 1000
554 20250318 101300 17522809 765 765 765 765 0
555 20250318 101200 17522809 765 765 765 765 11
556 20250318 101100 17514394 765 765 765 765 2668
557 20250318 101000 15473374 769 769 769 769 0
558 20250318 100900 15473374 769 769 769 766 1186
559 20250318 100800 14563536 769 769 769 769 0
560 20250318 100700 14563536 769 769 769 769 30
561 20250318 100600 14540466 769 769 769 769 0
562 20250318 100500 14540466 769 769 769 769 0
563 20250318 100400 14540466 769 769 769 769 0
564 20250318 100300 14540466 769 769 769 769 1
565 20250318 100200 14539697 767 768 768 767 1415
566 20250318 100100 13453842 769 769 769 769 6
567 20250318 100000 13449228 768 768 768 768 1035
568 20250318 095900 12654348 769 769 769 769 0
569 20250318 095800 12654348 769 769 769 769 10
570 20250318 095700 12646658 768 768 768 768 0
571 20250318 095600 12646658 768 768 768 768 0
572 20250318 095500 12646658 768 768 768 768 0
573 20250318 095400 12646658 768 768 768 768 509
574 20250318 095300 12255746 768 768 768 768 122
575 20250318 095200 12162050 768 768 768 768 0
576 20250318 095100 12162050 768 768 768 768 0
577 20250318 095000 12162050 768 768 768 768 0
578 20250318 094900 12162050 768 768 768 768 441
579 20250318 094800 11823362 769 769 769 769 0
580 20250318 094700 11823362 769 769 769 769 0
581 20250318 094600 11823362 769 769 769 769 20
582 20250318 094500 11807982 769 769 769 769 0
583 20250318 094400 11807982 769 770 770 768 5
584 20250318 094300 11804135 770 770 770 770 0
585 20250318 094200 11804135 770 769 770 769 390
586 20250318 094100 11504018 769 769 769 769 20
587 20250318 094000 11488638 769 769 769 769 1
588 20250318 093900 11487869 769 769 769 769 0
589 20250318 093800 11487869 769 769 769 769 20
590 20250318 093700 11472489 768 768 768 768 440
591 20250318 093600 11134569 768 768 768 768 0
592 20250318 093500 11134569 768 768 768 768 850
593 20250318 093400 10481769 769 769 769 769 1
594 20250318 093300 10481000 768 768 768 768 10
595 20250318 093200 10473320 768 769 769 768 906
596 20250318 093100 9777302 768 768 768 768 224
597 20250318 093000 9605270 768 769 769 768 1348
598 20250318 092900 8569512 770 770 770 770 0
599 20250318 092800 8569512 770 770 770 770 0
600 20250318 092700 8569512 770 770 770 770 0
601 20250318 092600 8569512 770 770 770 770 20
602 20250318 092500 8554112 770 769 770 769 476
603 20250318 092400 8188046 770 770 770 770 0
604 20250318 092300 8188046 770 770 770 770 21
605 20250318 092200 8171876 770 770 770 770 3
606 20250318 092100 8169566 769 770 770 769 505
607 20250318 092000 7781118 770 770 770 770 52
608 20250318 091900 7741078 770 770 770 770 0
609 20250318 091800 7741078 770 770 770 770 0
610 20250318 091700 7741078 770 770 770 770 0
611 20250318 091600 7741078 770 770 770 770 1
612 20250318 091500 7740308 769 767 769 767 1140
613 20250318 091400 6864902 767 767 767 767 0
614 20250318 091300 6864902 767 767 767 767 750
615 20250318 091200 6289652 766 765 766 765 571
616 20250318 091100 5852339 764 764 764 764 0
617 20250318 091000 5852339 764 764 764 764 0
618 20250318 090900 5852339 764 767 767 764 503
619 20250318 090800 5468040 761 768 768 761 501
620 20250318 090700 5086772 764 766 767 764 1332
621 20250318 090600 4068114 767 767 767 767 104
622 20250318 090500 3988346 766 766 766 766 0
623 20250318 090400 3988346 766 763 766 763 3223
624 20250318 090300 1520350 756 760 760 756 700
625 20250318 090200 988508 761 761 761 761 500
626 20250318 090100 608008 768 768 768 768 1
627 20250318 090000 607240 760 760 760 760 799