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

631
043220/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,192900,698348434,215,215,215,215,50932
20250318,192800,698348434,215,215,215,215,0
20250318,192700,698348434,215,215,215,215,0
20250318,192600,698348434,215,215,215,215,0
20250318,192500,698348434,215,215,215,215,0
20250318,192400,698348434,215,215,215,215,0
20250318,192300,698348434,215,215,215,215,0
20250318,192200,698348434,215,215,215,215,0
20250318,192100,698348434,215,215,215,215,0
20250318,192000,698348434,215,215,215,215,0
20250318,191900,698348434,215,215,215,215,0
20250318,191800,698348434,215,215,215,215,0
20250318,191700,698348434,215,215,215,215,0
20250318,191600,698348434,215,215,215,215,0
20250318,191500,698348434,215,215,215,215,0
20250318,191400,698348434,215,215,215,215,0
20250318,191300,698348434,215,215,215,215,0
20250318,191200,698348434,215,215,215,215,0
20250318,191100,698348434,215,215,215,215,0
20250318,191000,698348434,215,215,215,215,0
20250318,190900,698348434,215,215,215,215,0
20250318,190800,698348434,215,215,215,215,0
20250318,190700,698348434,215,215,215,215,0
20250318,190600,698348434,215,215,215,215,0
20250318,190500,698348434,215,215,215,215,0
20250318,190400,698348434,215,215,215,215,0
20250318,190300,698348434,215,215,215,215,0
20250318,190200,698348434,215,215,215,215,0
20250318,190100,698348434,215,215,215,215,0
20250318,190000,698348434,215,215,215,215,0
20250318,185900,698348434,215,215,215,215,50932
20250318,185800,698348434,215,215,215,215,0
20250318,185700,698348434,215,215,215,215,0
20250318,185600,698348434,215,215,215,215,0
20250318,185500,698348434,215,215,215,215,0
20250318,185400,698348434,215,215,215,215,0
20250318,185300,698348434,215,215,215,215,0
20250318,185200,698348434,215,215,215,215,0
20250318,185100,698348434,215,215,215,215,0
20250318,185000,698348434,215,215,215,215,0
20250318,184900,698348434,215,215,215,215,0
20250318,184800,698348434,215,215,215,215,0
20250318,184700,698348434,215,215,215,215,0
20250318,184600,698348434,215,215,215,215,0
20250318,184500,698348434,215,215,215,215,0
20250318,184400,698348434,215,215,215,215,0
20250318,184300,698348434,215,215,215,215,0
20250318,184200,698348434,215,215,215,215,0
20250318,184100,698348434,215,215,215,215,0
20250318,184000,698348434,215,215,215,215,0
20250318,183900,698348434,215,215,215,215,0
20250318,183800,698348434,215,215,215,215,0
20250318,183700,698348434,215,215,215,215,0
20250318,183600,698348434,215,215,215,215,0
20250318,183500,698348434,215,215,215,215,0
20250318,183400,698348434,215,215,215,215,0
20250318,183300,698348434,215,215,215,215,0
20250318,183200,698348434,215,215,215,215,0
20250318,183100,698348434,215,215,215,215,0
20250318,183000,698348434,215,215,215,215,0
20250318,182900,698348434,215,215,215,215,50932
20250318,182800,698348434,215,215,215,215,0
20250318,182700,698348434,215,215,215,215,0
20250318,182600,698348434,215,215,215,215,0
20250318,182500,698348434,215,215,215,215,0
20250318,182400,698348434,215,215,215,215,0
20250318,182300,698348434,215,215,215,215,0
20250318,182200,698348434,215,215,215,215,0
20250318,182100,698348434,215,215,215,215,0
20250318,182000,698348434,215,215,215,215,0
20250318,181900,698348434,215,215,215,215,0
20250318,181800,698348434,215,215,215,215,0
20250318,181700,698348434,215,215,215,215,0
20250318,181600,698348434,215,215,215,215,0
20250318,181500,698348434,215,215,215,215,0
20250318,181400,698348434,215,215,215,215,0
20250318,181300,698348434,215,215,215,215,0
20250318,181200,698348434,215,215,215,215,0
20250318,181100,698348434,215,215,215,215,0
20250318,181000,698348434,215,215,215,215,0
20250318,180900,698348434,215,215,215,215,0
20250318,180800,698348434,215,215,215,215,0
20250318,180700,698348434,215,215,215,215,0
20250318,180600,698348434,215,215,215,215,0
20250318,180500,698348434,215,215,215,215,0
20250318,180400,698348434,215,215,215,215,0
20250318,180300,698348434,215,215,215,215,0
20250318,180200,698348434,215,215,215,215,0
20250318,180100,698348434,215,215,215,215,0
20250318,180000,698348434,215,215,215,215,0
20250318,175900,698348434,215,215,215,215,50932
20250318,175800,698348434,215,215,215,215,0
20250318,175700,698348434,215,215,215,215,0
20250318,175600,698348434,215,215,215,215,0
20250318,175500,698348434,215,215,215,215,0
20250318,175400,698348434,215,215,215,215,0
20250318,175300,698348434,215,215,215,215,0
20250318,175200,698348434,215,215,215,215,0
20250318,175100,698348434,215,215,215,215,0
20250318,175000,698348434,215,215,215,215,0
20250318,174900,698348434,215,215,215,215,0
20250318,174800,698348434,215,215,215,215,0
20250318,174700,698348434,215,215,215,215,0
20250318,174600,698348434,215,215,215,215,0
20250318,174500,698348434,215,215,215,215,0
20250318,174400,698348434,215,215,215,215,0
20250318,174300,698348434,215,215,215,215,0
20250318,174200,698348434,215,215,215,215,0
20250318,174100,698348434,215,215,215,215,0
20250318,174000,698348434,215,215,215,215,0
20250318,173900,698348434,215,215,215,215,0
20250318,173800,698348434,215,215,215,215,0
20250318,173700,698348434,215,215,215,215,0
20250318,173600,698348434,215,215,215,215,0
20250318,173500,698348434,215,215,215,215,0
20250318,173400,698348434,215,215,215,215,0
20250318,173300,698348434,215,215,215,215,0
20250318,173200,698348434,215,215,215,215,0
20250318,173100,698348434,215,215,215,215,0
20250318,173000,698348434,215,215,215,215,0
20250318,172900,698348434,215,215,215,215,50932
20250318,172800,698348434,215,215,215,215,0
20250318,172700,698348434,215,215,215,215,0
20250318,172600,698348434,215,215,215,215,0
20250318,172500,698348434,215,215,215,215,0
20250318,172400,698348434,215,215,215,215,0
20250318,172300,698348434,215,215,215,215,0
20250318,172200,698348434,215,215,215,215,0
20250318,172100,698348434,215,215,215,215,0
20250318,172000,698348434,215,215,215,215,0
20250318,171900,698348434,215,215,215,215,0
20250318,171800,698348434,215,215,215,215,0
20250318,171700,698348434,215,215,215,215,0
20250318,171600,698348434,215,215,215,215,0
20250318,171500,698348434,215,215,215,215,0
20250318,171400,698348434,215,215,215,215,0
20250318,171300,698348434,215,215,215,215,0
20250318,171200,698348434,215,215,215,215,0
20250318,171100,698348434,215,215,215,215,0
20250318,171000,698348434,215,215,215,215,0
20250318,170900,698348434,215,215,215,215,0
20250318,170800,698348434,215,215,215,215,0
20250318,170700,698348434,215,215,215,215,0
20250318,170600,698348434,215,215,215,215,0
20250318,170500,698348434,215,215,215,215,0
20250318,170400,698348434,215,215,215,215,0
20250318,170300,698348434,215,215,215,215,0
20250318,170200,698348434,215,215,215,215,0
20250318,170100,698348434,215,215,215,215,0
20250318,170000,698348434,215,215,215,215,0
20250318,165900,698348434,215,215,215,215,50932
20250318,165800,698348434,215,215,215,215,0
20250318,165700,698348434,215,215,215,215,0
20250318,165600,698348434,215,215,215,215,0
20250318,165500,698348434,215,215,215,215,0
20250318,165400,698348434,215,215,215,215,0
20250318,165300,698348434,215,215,215,215,0
20250318,165200,698348434,215,215,215,215,0
20250318,165100,698348434,215,215,215,215,0
20250318,165000,698348434,215,215,215,215,0
20250318,164900,698348434,215,215,215,215,0
20250318,164800,698348434,215,215,215,215,0
20250318,164700,698348434,215,215,215,215,0
20250318,164600,698348434,215,215,215,215,0
20250318,164500,698348434,215,215,215,215,0
20250318,164400,698348434,215,215,215,215,0
20250318,164300,698348434,215,215,215,215,0
20250318,164200,698348434,215,215,215,215,0
20250318,164100,698348434,215,215,215,215,0
20250318,164000,698348434,215,215,215,215,0
20250318,163900,698348434,215,215,215,215,0
20250318,163800,698348434,215,215,215,215,0
20250318,163700,698348434,215,215,215,215,0
20250318,163600,698348434,215,215,215,215,0
20250318,163500,698348434,215,215,215,215,0
20250318,163400,698348434,215,215,215,215,0
20250318,163300,698348434,215,215,215,215,0
20250318,163200,698348434,215,215,215,215,0
20250318,163100,698348434,215,215,215,215,0
20250318,163000,698348434,215,215,215,215,0
20250318,162900,698348434,215,215,215,215,50932
20250318,162800,698348434,215,215,215,215,0
20250318,162700,698348434,215,215,215,215,0
20250318,162600,698348434,215,215,215,215,0
20250318,162500,698348434,215,215,215,215,0
20250318,162400,698348434,215,215,215,215,0
20250318,162300,698348434,215,215,215,215,0
20250318,162200,698348434,215,215,215,215,0
20250318,162100,698348434,215,215,215,215,0
20250318,162000,698348434,215,215,215,215,0
20250318,161900,698348434,215,215,215,215,0
20250318,161800,698348434,215,215,215,215,0
20250318,161700,698348434,215,215,215,215,0
20250318,161600,698348434,215,215,215,215,0
20250318,161500,698348434,215,215,215,215,0
20250318,161400,698348434,215,215,215,215,0
20250318,161300,698348434,215,215,215,215,0
20250318,161200,698348434,215,215,215,215,0
20250318,161100,698348434,215,215,215,215,0
20250318,161000,698348434,215,215,215,215,0
20250318,160900,698348434,215,215,215,215,0
20250318,160800,698348434,215,215,215,215,0
20250318,160700,698348434,215,215,215,215,0
20250318,160600,698348434,215,215,215,215,0
20250318,160500,698348434,215,215,215,215,0
20250318,160400,698348434,215,215,215,215,0
20250318,160300,698348434,215,215,215,215,0
20250318,160200,698348434,215,215,215,215,0
20250318,160100,698348434,215,215,215,215,0
20250318,160000,698348434,215,215,215,215,0
20250318,155900,698348434,215,215,215,215,50932
20250318,155800,698348434,215,215,215,215,0
20250318,155700,698348434,215,215,215,215,0
20250318,155600,698348434,215,215,215,215,0
20250318,155500,698348434,215,215,215,215,0
20250318,155400,698348434,215,215,215,215,0
20250318,155300,698348434,215,215,215,215,0
20250318,155200,698348434,215,215,215,215,0
20250318,155100,698348434,215,215,215,215,0
20250318,155000,698348434,215,215,215,215,0
20250318,154900,698348434,215,215,215,215,0
20250318,154800,698348434,215,215,215,215,0
20250318,154700,698348434,215,215,215,215,0
20250318,154600,698348434,215,215,215,215,0
20250318,154500,698348434,215,215,215,215,0
20250318,154400,698348434,215,215,215,215,0
20250318,154300,698348434,215,215,215,215,0
20250318,154200,698348434,215,215,215,215,0
20250318,154100,698348434,215,215,215,215,0
20250318,154000,698348434,215,215,215,215,0
20250318,153900,698348434,215,215,215,215,0
20250318,153800,698348434,215,215,215,215,0
20250318,153700,698348434,215,215,215,215,0
20250318,153600,698348434,215,215,215,215,0
20250318,153500,698348434,215,215,215,215,0
20250318,153400,698348434,215,215,215,215,0
20250318,153300,698348434,215,215,215,215,0
20250318,153200,698348434,215,215,215,215,0
20250318,153100,698348434,215,215,215,215,0
20250318,153000,698348434,215,215,215,215,50932
20250318,152900,687398054,217,217,217,217,0
20250318,152800,687398054,217,217,217,217,0
20250318,152700,687398054,217,217,217,217,0
20250318,152600,687398054,217,217,217,217,0
20250318,152500,687398054,217,217,217,217,0
20250318,152400,687398054,217,217,217,217,0
20250318,152300,687398054,217,217,217,217,0
20250318,152200,687398054,217,217,217,217,0
20250318,152100,687398054,217,217,217,217,0
20250318,152000,687398054,217,217,217,217,0
20250318,151900,687398054,217,216,217,215,13744
20250318,151800,684439942,216,215,217,215,2211
20250318,151700,683962402,217,217,217,215,13951
20250318,151600,680952159,217,216,217,216,1505
20250318,151500,680627076,217,216,217,216,1157
20250318,151400,680376160,217,217,217,216,4893
20250318,151300,679317510,214,218,218,214,58340
20250318,151200,666732789,218,217,218,217,2370
20250318,151100,666218496,218,218,218,215,3152
20250318,151000,665531768,214,220,220,214,89395
20250318,150900,646152239,221,221,221,221,0
20250318,150800,646152239,221,220,221,220,118
20250318,150700,646126267,221,220,221,220,1042
20250318,150600,645896523,221,221,221,220,8369
20250318,150500,644054117,221,221,221,220,3206
20250318,150400,643347692,220,220,221,220,7163
20250318,150300,641765785,221,221,221,221,1
20250318,150200,641765564,220,221,221,220,4
20250318,150100,641764683,221,221,221,221,281
20250318,150000,641702582,221,220,221,220,2291
20250318,145900,641198558,220,220,220,220,537
20250318,145800,641080418,221,220,221,220,7501
20250318,145700,639430197,220,220,221,220,6008
20250318,145600,638105429,221,220,221,220,23678
20250318,145500,632896266,219,219,219,219,2433
20250318,145400,632363439,220,219,220,219,3036
20250318,145300,631698554,220,220,220,220,3075
20250318,145200,631022054,220,219,220,219,6868
20250318,145100,629516212,219,219,219,219,209
20250318,145000,629470441,218,220,220,218,125
20250318,144900,629442991,220,219,220,219,2480
20250318,144800,628899858,219,219,219,219,101
20250318,144700,628877739,219,219,219,219,19
20250318,144600,628873578,219,218,219,218,505
20250318,144500,628763483,219,218,219,217,4835
20250318,144400,627712752,219,218,219,218,10031
20250318,144300,625525963,219,219,219,218,3637
20250318,144200,624732461,219,219,219,219,2521
20250318,144100,624180362,220,221,221,217,98591
20250318,144000,602652123,221,221,221,221,10
20250318,143900,602649913,221,221,221,220,1040
20250318,143800,602420573,221,220,221,220,6563
20250318,143700,600976692,220,220,220,220,1000
20250318,143600,600756692,220,220,220,220,3000
20250318,143500,600096692,220,220,220,220,2098
20250318,143400,599635132,221,221,221,221,1
20250318,143300,599634911,220,220,220,220,38
20250318,143200,599626551,221,221,221,220,2571
20250318,143100,599058930,221,221,221,221,0
20250318,143000,599058930,221,221,221,221,0
20250318,142900,599058930,221,221,221,221,85
20250318,142800,599040145,221,221,221,221,1
20250318,142700,599039924,220,220,220,220,614
20250318,142600,598904844,220,220,220,220,59
20250318,142500,598891864,219,219,219,219,14000
20250318,142400,595825864,219,219,219,219,0
20250318,142300,595825864,219,219,219,219,3000
20250318,142200,595168864,219,220,220,219,1302
20250318,142100,594883606,220,220,220,219,7682
20250318,142000,593193628,220,220,220,220,6590
20250318,141900,591743828,220,219,220,219,43152
20250318,141800,582290670,220,220,220,220,32124
20250318,141700,575223390,220,220,220,220,109
20250318,141600,575199410,221,221,221,221,1
20250318,141500,575199189,222,222,222,222,18
20250318,141400,575195193,222,222,222,222,1
20250318,141300,575194971,220,221,221,220,2000
20250318,141200,574754961,220,220,220,220,10
20250318,141100,574752761,222,222,222,222,15
20250318,141000,574749431,220,220,221,220,32579
20250318,140900,567581779,221,221,221,221,0
20250318,140800,567581779,221,221,221,221,33
20250318,140700,567574486,221,221,221,220,19902
20250318,140600,563185144,220,221,221,220,16010
20250318,140500,559655934,221,221,221,221,17315
20250318,140400,555829319,221,221,221,221,0
20250318,140300,555829319,221,221,221,221,0
20250318,140200,555829319,221,221,221,221,7769
20250318,140100,554112370,221,221,221,221,12493
20250318,140000,551351417,222,222,222,222,0
20250318,135900,551351417,222,222,222,222,0
20250318,135800,551351417,222,222,222,222,34
20250318,135700,551343869,222,222,222,222,10
20250318,135600,551341649,222,222,222,222,199
20250318,135500,551297471,222,222,222,222,0
20250318,135400,551297471,222,222,222,222,19162
20250318,135300,547043507,222,222,222,222,0
20250318,135200,547043507,222,222,222,222,0
20250318,135100,547043507,222,223,223,222,1658
20250318,135000,546675231,223,223,223,223,200
20250318,134900,546630631,222,222,222,222,0
20250318,134800,546630631,222,222,222,222,102
20250318,134700,546607987,222,222,222,222,1
20250318,134600,546607765,223,222,223,222,3652
20250318,134500,545796521,222,223,223,222,616
20250318,134400,545659759,223,222,223,222,34
20250318,134300,545652210,222,222,222,222,0
20250318,134200,545652210,222,222,222,222,0
20250318,134100,545652210,222,222,222,222,2399
20250318,134000,545119632,222,221,222,221,2680
20250318,133900,544527052,222,222,222,222,1136
20250318,133800,544274860,223,223,223,223,0
20250318,133700,544274860,223,223,223,223,86
20250318,133600,544255682,223,223,223,223,49
20250318,133500,544244755,223,223,223,223,0
20250318,133400,544244755,223,223,223,223,1
20250318,133300,544244532,222,222,222,222,300
20250318,133200,544177932,222,222,222,222,1
20250318,133100,544177710,222,222,222,222,0
20250318,133000,544177710,222,222,222,222,80
20250318,132900,544159950,223,223,223,223,500
20250318,132800,544048450,223,223,223,223,0
20250318,132700,544048450,223,223,223,223,0
20250318,132600,544048450,223,223,223,223,1
20250318,132500,544048227,222,222,222,222,0
20250318,132400,544048227,222,222,222,222,240
20250318,132300,543994947,222,222,222,222,0
20250318,132200,543994947,222,222,222,222,243
20250318,132100,543941001,222,222,222,222,150
20250318,132000,543907701,222,222,222,222,707
20250318,131900,543750747,222,222,222,222,41936
20250318,131800,534440955,222,222,222,222,1
20250318,131700,534440733,223,223,223,223,0
20250318,131600,534440733,223,223,223,223,1
20250318,131500,534440510,223,222,223,222,1200
20250318,131400,534173910,223,223,223,223,1
20250318,131300,534173687,222,222,222,222,7069
20250318,131200,532604369,223,222,223,222,1603
20250318,131100,532248502,222,222,222,222,0
20250318,131000,532248502,222,222,222,222,0
20250318,130900,532248502,222,222,222,222,2
20250318,130800,532248058,222,222,222,222,20
20250318,130700,532243618,222,222,222,222,840
20250318,130600,532057138,223,223,223,222,528
20250318,130500,531939418,223,223,223,223,0
20250318,130400,531939418,223,223,223,223,2010
20250318,130300,531491188,223,222,223,222,11318
20250318,130200,528978574,223,223,223,223,200
20250318,130100,528933974,223,222,223,222,5407
20250318,130000,527728619,222,222,222,222,21
20250318,125900,527723957,222,222,222,222,913
20250318,125800,527521271,222,223,223,222,806
20250318,125700,527342319,222,222,222,222,3307
20250318,125600,526608165,222,223,223,222,1793
20250318,125500,526209599,223,223,223,223,25
20250318,125400,526204024,223,223,223,223,30
20250318,125300,526197334,222,222,222,222,6333
20250318,125200,524791408,222,222,222,222,14
20250318,125100,524788300,222,222,222,222,1336
20250318,125000,524491708,223,223,223,223,10000
20250318,124900,522261708,222,222,222,222,2902
20250318,124800,521617464,222,222,223,222,4343
20250318,124700,520653317,222,223,223,222,314
20250318,124600,520583595,222,222,222,222,0
20250318,124500,520583595,222,222,222,222,1375
20250318,124400,520278345,222,222,222,222,441
20250318,124300,520180443,222,222,222,222,41
20250318,124200,520171341,222,222,222,222,0
20250318,124100,520171341,222,222,222,222,288
20250318,124000,520107405,222,222,222,222,0
20250318,123900,520107405,222,222,222,222,0
20250318,123800,520107405,222,222,222,222,0
20250318,123700,520107405,222,222,222,222,0
20250318,123600,520107405,222,222,222,222,0
20250318,123500,520107405,222,222,222,222,15
20250318,123400,520104075,222,222,222,222,1500
20250318,123300,519771075,222,222,222,222,0
20250318,123200,519771075,222,222,222,222,0
20250318,123100,519771075,222,222,222,222,30
20250318,123000,519764415,222,222,222,222,71
20250318,122900,519748653,223,223,223,223,0
20250318,122800,519748653,223,223,223,223,0
20250318,122700,519748653,223,222,223,222,2501
20250318,122600,519193430,222,222,222,222,0
20250318,122500,519193430,222,222,222,222,0
20250318,122400,519193430,222,222,222,222,0
20250318,122300,519193430,222,222,222,222,0
20250318,122200,519193430,222,223,223,222,5193
20250318,122100,518040580,223,223,223,223,272
20250318,122000,517979924,223,223,223,223,0
20250318,121900,517979924,223,223,223,223,332
20250318,121800,517905888,223,223,223,223,223
20250318,121700,517856159,223,223,223,223,0
20250318,121600,517856159,223,223,223,223,0
20250318,121500,517856159,223,223,223,223,2500
20250318,121400,517298659,222,222,222,222,0
20250318,121300,517298659,222,222,222,222,0
20250318,121200,517298659,222,222,222,222,793
20250318,121100,517122613,222,223,223,222,21
20250318,121000,517117931,223,223,223,223,2000
20250318,120900,516671931,223,223,223,223,0
20250318,120800,516671931,223,223,223,223,5000
20250318,120700,515556931,223,223,223,223,4
20250318,120600,515556039,222,222,222,222,3807
20250318,120500,514710885,222,222,222,222,4249
20250318,120400,513767607,223,222,223,222,1024
20250318,120300,513540278,223,223,223,223,1
20250318,120200,513540055,222,223,223,222,339
20250318,120100,513464767,222,223,223,222,2222
20250318,120000,512971253,223,223,223,223,130
20250318,115900,512942263,223,223,223,223,1
20250318,115800,512942040,222,222,222,222,104
20250318,115700,512918952,222,222,222,222,8
20250318,115600,512917176,222,223,223,222,701
20250318,115500,512761053,223,223,223,223,350
20250318,115400,512683003,223,222,223,222,13102
20250318,115300,509771859,222,222,222,222,73
20250318,115200,509755653,222,222,222,222,3400
20250318,115100,509000853,223,223,223,223,2501
20250318,115000,508443130,223,223,223,223,0
20250318,114900,508443130,223,223,223,223,1
20250318,114800,508442907,220,220,220,220,1
20250318,114700,508442687,223,223,223,220,97415
20250318,114600,486940748,223,223,223,223,0
20250318,114500,486940748,223,223,223,223,24
20250318,114400,486935396,222,222,222,222,9824
20250318,114300,484754468,223,222,223,222,1801
20250318,114200,484354345,222,222,222,222,32
20250318,114100,484347241,222,222,222,222,4041
20250318,114000,483450139,222,222,222,222,0
20250318,113900,483450139,222,222,222,222,1490
20250318,113800,483119359,222,222,222,222,4840
20250318,113700,482044879,223,222,223,222,3735
20250318,113600,481215708,222,221,222,221,2004
20250318,113500,480770824,221,221,221,221,1401
20250318,113400,480461203,222,222,222,221,211
20250318,113300,480414371,221,222,222,221,177
20250318,113200,480375147,222,222,222,221,4887
20250318,113100,479295107,222,222,222,222,2269
20250318,113000,478791389,221,224,224,221,43013
20250318,112900,469264301,222,222,222,222,1465
20250318,112800,468939071,222,222,222,222,0
20250318,112700,468939071,222,222,222,222,0
20250318,112600,468939071,222,222,222,222,0
20250318,112500,468939071,222,222,222,222,0
20250318,112400,468939071,222,223,223,222,501
20250318,112300,468827536,224,224,224,224,2787
20250318,112200,468203248,224,224,224,224,1
20250318,112100,468203024,223,222,223,222,5479
20250318,112000,466982913,222,223,223,222,820
20250318,111900,466800853,223,223,223,222,5004
20250318,111800,465689961,222,223,223,222,424
20250318,111700,465595762,223,222,223,222,1104
20250318,111600,465350670,224,222,224,222,218
20250318,111500,465302238,224,224,224,224,21
20250318,111400,465297534,224,224,224,224,0
20250318,111300,465297534,224,224,224,224,0
20250318,111200,465297534,224,222,224,222,2181
20250318,111100,464813348,222,223,223,222,652
20250318,111000,464668584,223,223,223,222,3170
20250318,110900,463964798,223,223,223,223,20
20250318,110800,463960338,223,223,223,223,100
20250318,110700,463938038,223,223,223,223,600
20250318,110600,463804238,224,224,224,224,1501
20250318,110500,463468014,224,223,224,222,663
20250318,110400,463320163,223,223,223,223,349
20250318,110300,463242336,223,223,223,223,1114
20250318,110200,462993914,224,224,224,224,1
20250318,110100,462993690,224,224,224,224,783
20250318,110000,462818298,224,224,225,224,20151
20250318,105900,458304473,225,224,225,224,5137
20250318,105800,457153772,225,224,225,224,7832
20250318,105700,455399387,224,222,224,222,10776
20250318,105600,452996423,223,223,223,223,4504
20250318,105500,451992031,223,223,223,222,14070
20250318,105400,448854842,223,222,223,222,3620
20250318,105300,448051082,223,223,223,223,2001
20250318,105200,447604859,223,223,223,223,9777
20250318,105100,445424588,223,224,224,223,6907
20250318,105000,443877863,224,223,224,223,1029
20250318,104900,443647382,223,223,223,223,4
20250318,104800,443646490,224,224,224,224,16
20250318,104700,443642906,224,224,224,224,2
20250318,104600,443642458,224,222,224,222,12247
20250318,104500,440911375,222,222,222,222,27
20250318,104400,440905381,223,223,223,223,23
20250318,104300,440900252,223,222,223,222,5938
20250318,104200,439581836,223,221,223,221,4318
20250318,104100,438627554,222,222,222,222,22
20250318,104000,438622670,222,222,222,222,493
20250318,103900,438513224,223,223,223,223,28
20250318,103800,438506980,223,223,223,223,1
20250318,103700,438506757,223,223,223,223,5001
20250318,103600,437391534,223,223,223,222,407
20250318,103500,437301114,222,222,222,222,1086
20250318,103400,437060022,223,223,223,222,189
20250318,103300,437017926,222,221,222,221,21986
20250318,103200,432159009,222,223,223,221,491
20250318,103100,432050012,223,223,223,222,8206
20250318,103000,430224274,223,222,223,222,10409
20250318,102900,427913288,221,222,222,221,1170
20250318,102800,427654561,222,222,222,222,35106
20250318,102700,419861029,223,223,223,223,3200
20250318,102600,419147429,223,223,224,222,21246
20250318,102500,414412729,223,224,224,223,2456
20250318,102400,413864631,224,224,224,224,2
20250318,102300,413864183,224,223,224,223,11826
20250318,102200,411225476,223,222,223,222,4134
20250318,102100,410307727,223,222,223,222,242
20250318,102000,410253983,223,223,223,223,500
20250318,101900,410142483,223,223,223,223,26
20250318,101800,410136685,223,223,223,222,9707
20250318,101700,407974105,223,223,223,223,1324
20250318,101600,407678853,223,223,223,223,11
20250318,101500,407676400,222,224,224,222,3562
20250318,101400,406882540,224,223,224,223,13904
20250318,101300,403781945,224,223,224,223,1877
20250318,101200,403363373,224,224,224,224,0
20250318,101100,403363373,224,223,224,223,1818
20250318,101000,402957948,223,223,223,223,3484
20250318,100900,402181016,223,223,223,222,9883
20250318,100800,399986482,222,223,223,222,11117
20250318,100700,397518000,223,222,223,222,13489
20250318,100600,394522953,222,223,223,222,1090
20250318,100500,394280883,223,222,223,222,13647
20250318,100400,391250841,222,222,222,222,36
20250318,100300,391242849,223,222,223,222,9399
20250318,100200,389156230,222,222,222,222,67
20250318,100100,389141356,222,224,224,222,25301
20250318,100000,383512726,224,223,224,223,2466
20250318,095900,382962789,223,222,223,222,3034
20250318,095800,382287726,223,221,223,221,13955
20250318,095700,379196003,222,223,223,222,34529
20250318,095600,371530553,223,222,223,222,3965
20250318,095500,370650309,223,223,223,223,1506
20250318,095400,370314471,223,224,224,222,6713
20250318,095300,368817475,223,224,224,223,744
20250318,095200,368651225,223,224,224,223,15918
20250318,095100,365100475,225,225,225,225,166
20250318,095000,365063125,225,225,225,225,9757
20250318,094900,362867800,226,226,226,226,3
20250318,094800,362867122,226,227,227,226,9135
20250318,094700,360801899,226,227,227,226,51700
20250318,094600,349117698,226,224,227,224,76947
20250318,094500,331800907,224,224,224,224,10857
20250318,094400,329368939,225,224,225,224,13127
20250318,094300,326423917,224,222,224,221,22222
20250318,094200,321481704,221,222,222,221,40481
20250318,094100,312520017,223,223,224,222,41222
20250318,094000,303340058,223,224,224,223,6463
20250318,093900,301896011,223,225,225,223,11165
20250318,093800,299405928,223,225,226,223,34851
20250318,093700,291610707,224,225,225,224,9452
20250318,093600,289486127,225,224,225,223,14081
20250318,093500,286333975,224,225,225,224,12728
20250318,093400,283482886,225,225,225,224,6803
20250318,093300,281958763,225,225,226,224,5758
20250318,093200,280663190,225,224,225,224,14480
20250318,093100,277408881,225,225,225,225,3546
20250318,093000,276611031,225,225,225,224,884
20250318,092900,276412132,225,224,225,223,6819
20250318,092800,274883322,224,225,226,223,73339
20250318,092700,258423748,226,225,226,225,28997
20250318,092600,251880661,226,226,226,225,10473
20250318,092500,249514229,226,226,226,225,9860
20250318,092400,247294144,227,226,227,226,2189
20250318,092300,246798419,226,227,227,226,1796
20250318,092200,246392440,226,225,227,224,27522
20250318,092100,240199085,225,224,225,224,40751
20250318,092000,231069116,224,224,225,224,4760
20250318,091900,229999468,224,225,225,224,18132
20250318,091800,225931000,225,223,226,222,11532
20250318,091700,223360217,223,229,229,223,87722
20250318,091600,203650255,227,230,230,225,132728
20250318,091500,173529552,228,231,231,228,21854
20250318,091400,168524002,228,232,232,228,46451
20250318,091300,157861201,230,234,234,229,51428
20250318,091200,146014812,231,234,236,231,64538
20250318,091100,130970688,233,233,236,230,100045
20250318,091000,107592119,230,228,233,225,96100
20250318,090900,85432905,226,225,226,225,109729
20250318,090800,60726337,226,227,227,225,2797
20250318,090700,60092454,227,228,228,226,11385
20250318,090600,57511684,228,228,229,226,27480
20250318,090500,51273013,228,229,229,228,21615
20250318,090400,46323483,230,231,232,230,13484
20250318,090300,43208642,231,232,232,229,21885
20250318,090200,38182441,232,232,233,231,40504
20250318,090100,28781588,233,235,235,232,22715
20250318,090000,23445246,235,227,237,227,100213
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 192900 698348434 215 215 215 215 50932
3 20250318 192800 698348434 215 215 215 215 0
4 20250318 192700 698348434 215 215 215 215 0
5 20250318 192600 698348434 215 215 215 215 0
6 20250318 192500 698348434 215 215 215 215 0
7 20250318 192400 698348434 215 215 215 215 0
8 20250318 192300 698348434 215 215 215 215 0
9 20250318 192200 698348434 215 215 215 215 0
10 20250318 192100 698348434 215 215 215 215 0
11 20250318 192000 698348434 215 215 215 215 0
12 20250318 191900 698348434 215 215 215 215 0
13 20250318 191800 698348434 215 215 215 215 0
14 20250318 191700 698348434 215 215 215 215 0
15 20250318 191600 698348434 215 215 215 215 0
16 20250318 191500 698348434 215 215 215 215 0
17 20250318 191400 698348434 215 215 215 215 0
18 20250318 191300 698348434 215 215 215 215 0
19 20250318 191200 698348434 215 215 215 215 0
20 20250318 191100 698348434 215 215 215 215 0
21 20250318 191000 698348434 215 215 215 215 0
22 20250318 190900 698348434 215 215 215 215 0
23 20250318 190800 698348434 215 215 215 215 0
24 20250318 190700 698348434 215 215 215 215 0
25 20250318 190600 698348434 215 215 215 215 0
26 20250318 190500 698348434 215 215 215 215 0
27 20250318 190400 698348434 215 215 215 215 0
28 20250318 190300 698348434 215 215 215 215 0
29 20250318 190200 698348434 215 215 215 215 0
30 20250318 190100 698348434 215 215 215 215 0
31 20250318 190000 698348434 215 215 215 215 0
32 20250318 185900 698348434 215 215 215 215 50932
33 20250318 185800 698348434 215 215 215 215 0
34 20250318 185700 698348434 215 215 215 215 0
35 20250318 185600 698348434 215 215 215 215 0
36 20250318 185500 698348434 215 215 215 215 0
37 20250318 185400 698348434 215 215 215 215 0
38 20250318 185300 698348434 215 215 215 215 0
39 20250318 185200 698348434 215 215 215 215 0
40 20250318 185100 698348434 215 215 215 215 0
41 20250318 185000 698348434 215 215 215 215 0
42 20250318 184900 698348434 215 215 215 215 0
43 20250318 184800 698348434 215 215 215 215 0
44 20250318 184700 698348434 215 215 215 215 0
45 20250318 184600 698348434 215 215 215 215 0
46 20250318 184500 698348434 215 215 215 215 0
47 20250318 184400 698348434 215 215 215 215 0
48 20250318 184300 698348434 215 215 215 215 0
49 20250318 184200 698348434 215 215 215 215 0
50 20250318 184100 698348434 215 215 215 215 0
51 20250318 184000 698348434 215 215 215 215 0
52 20250318 183900 698348434 215 215 215 215 0
53 20250318 183800 698348434 215 215 215 215 0
54 20250318 183700 698348434 215 215 215 215 0
55 20250318 183600 698348434 215 215 215 215 0
56 20250318 183500 698348434 215 215 215 215 0
57 20250318 183400 698348434 215 215 215 215 0
58 20250318 183300 698348434 215 215 215 215 0
59 20250318 183200 698348434 215 215 215 215 0
60 20250318 183100 698348434 215 215 215 215 0
61 20250318 183000 698348434 215 215 215 215 0
62 20250318 182900 698348434 215 215 215 215 50932
63 20250318 182800 698348434 215 215 215 215 0
64 20250318 182700 698348434 215 215 215 215 0
65 20250318 182600 698348434 215 215 215 215 0
66 20250318 182500 698348434 215 215 215 215 0
67 20250318 182400 698348434 215 215 215 215 0
68 20250318 182300 698348434 215 215 215 215 0
69 20250318 182200 698348434 215 215 215 215 0
70 20250318 182100 698348434 215 215 215 215 0
71 20250318 182000 698348434 215 215 215 215 0
72 20250318 181900 698348434 215 215 215 215 0
73 20250318 181800 698348434 215 215 215 215 0
74 20250318 181700 698348434 215 215 215 215 0
75 20250318 181600 698348434 215 215 215 215 0
76 20250318 181500 698348434 215 215 215 215 0
77 20250318 181400 698348434 215 215 215 215 0
78 20250318 181300 698348434 215 215 215 215 0
79 20250318 181200 698348434 215 215 215 215 0
80 20250318 181100 698348434 215 215 215 215 0
81 20250318 181000 698348434 215 215 215 215 0
82 20250318 180900 698348434 215 215 215 215 0
83 20250318 180800 698348434 215 215 215 215 0
84 20250318 180700 698348434 215 215 215 215 0
85 20250318 180600 698348434 215 215 215 215 0
86 20250318 180500 698348434 215 215 215 215 0
87 20250318 180400 698348434 215 215 215 215 0
88 20250318 180300 698348434 215 215 215 215 0
89 20250318 180200 698348434 215 215 215 215 0
90 20250318 180100 698348434 215 215 215 215 0
91 20250318 180000 698348434 215 215 215 215 0
92 20250318 175900 698348434 215 215 215 215 50932
93 20250318 175800 698348434 215 215 215 215 0
94 20250318 175700 698348434 215 215 215 215 0
95 20250318 175600 698348434 215 215 215 215 0
96 20250318 175500 698348434 215 215 215 215 0
97 20250318 175400 698348434 215 215 215 215 0
98 20250318 175300 698348434 215 215 215 215 0
99 20250318 175200 698348434 215 215 215 215 0
100 20250318 175100 698348434 215 215 215 215 0
101 20250318 175000 698348434 215 215 215 215 0
102 20250318 174900 698348434 215 215 215 215 0
103 20250318 174800 698348434 215 215 215 215 0
104 20250318 174700 698348434 215 215 215 215 0
105 20250318 174600 698348434 215 215 215 215 0
106 20250318 174500 698348434 215 215 215 215 0
107 20250318 174400 698348434 215 215 215 215 0
108 20250318 174300 698348434 215 215 215 215 0
109 20250318 174200 698348434 215 215 215 215 0
110 20250318 174100 698348434 215 215 215 215 0
111 20250318 174000 698348434 215 215 215 215 0
112 20250318 173900 698348434 215 215 215 215 0
113 20250318 173800 698348434 215 215 215 215 0
114 20250318 173700 698348434 215 215 215 215 0
115 20250318 173600 698348434 215 215 215 215 0
116 20250318 173500 698348434 215 215 215 215 0
117 20250318 173400 698348434 215 215 215 215 0
118 20250318 173300 698348434 215 215 215 215 0
119 20250318 173200 698348434 215 215 215 215 0
120 20250318 173100 698348434 215 215 215 215 0
121 20250318 173000 698348434 215 215 215 215 0
122 20250318 172900 698348434 215 215 215 215 50932
123 20250318 172800 698348434 215 215 215 215 0
124 20250318 172700 698348434 215 215 215 215 0
125 20250318 172600 698348434 215 215 215 215 0
126 20250318 172500 698348434 215 215 215 215 0
127 20250318 172400 698348434 215 215 215 215 0
128 20250318 172300 698348434 215 215 215 215 0
129 20250318 172200 698348434 215 215 215 215 0
130 20250318 172100 698348434 215 215 215 215 0
131 20250318 172000 698348434 215 215 215 215 0
132 20250318 171900 698348434 215 215 215 215 0
133 20250318 171800 698348434 215 215 215 215 0
134 20250318 171700 698348434 215 215 215 215 0
135 20250318 171600 698348434 215 215 215 215 0
136 20250318 171500 698348434 215 215 215 215 0
137 20250318 171400 698348434 215 215 215 215 0
138 20250318 171300 698348434 215 215 215 215 0
139 20250318 171200 698348434 215 215 215 215 0
140 20250318 171100 698348434 215 215 215 215 0
141 20250318 171000 698348434 215 215 215 215 0
142 20250318 170900 698348434 215 215 215 215 0
143 20250318 170800 698348434 215 215 215 215 0
144 20250318 170700 698348434 215 215 215 215 0
145 20250318 170600 698348434 215 215 215 215 0
146 20250318 170500 698348434 215 215 215 215 0
147 20250318 170400 698348434 215 215 215 215 0
148 20250318 170300 698348434 215 215 215 215 0
149 20250318 170200 698348434 215 215 215 215 0
150 20250318 170100 698348434 215 215 215 215 0
151 20250318 170000 698348434 215 215 215 215 0
152 20250318 165900 698348434 215 215 215 215 50932
153 20250318 165800 698348434 215 215 215 215 0
154 20250318 165700 698348434 215 215 215 215 0
155 20250318 165600 698348434 215 215 215 215 0
156 20250318 165500 698348434 215 215 215 215 0
157 20250318 165400 698348434 215 215 215 215 0
158 20250318 165300 698348434 215 215 215 215 0
159 20250318 165200 698348434 215 215 215 215 0
160 20250318 165100 698348434 215 215 215 215 0
161 20250318 165000 698348434 215 215 215 215 0
162 20250318 164900 698348434 215 215 215 215 0
163 20250318 164800 698348434 215 215 215 215 0
164 20250318 164700 698348434 215 215 215 215 0
165 20250318 164600 698348434 215 215 215 215 0
166 20250318 164500 698348434 215 215 215 215 0
167 20250318 164400 698348434 215 215 215 215 0
168 20250318 164300 698348434 215 215 215 215 0
169 20250318 164200 698348434 215 215 215 215 0
170 20250318 164100 698348434 215 215 215 215 0
171 20250318 164000 698348434 215 215 215 215 0
172 20250318 163900 698348434 215 215 215 215 0
173 20250318 163800 698348434 215 215 215 215 0
174 20250318 163700 698348434 215 215 215 215 0
175 20250318 163600 698348434 215 215 215 215 0
176 20250318 163500 698348434 215 215 215 215 0
177 20250318 163400 698348434 215 215 215 215 0
178 20250318 163300 698348434 215 215 215 215 0
179 20250318 163200 698348434 215 215 215 215 0
180 20250318 163100 698348434 215 215 215 215 0
181 20250318 163000 698348434 215 215 215 215 0
182 20250318 162900 698348434 215 215 215 215 50932
183 20250318 162800 698348434 215 215 215 215 0
184 20250318 162700 698348434 215 215 215 215 0
185 20250318 162600 698348434 215 215 215 215 0
186 20250318 162500 698348434 215 215 215 215 0
187 20250318 162400 698348434 215 215 215 215 0
188 20250318 162300 698348434 215 215 215 215 0
189 20250318 162200 698348434 215 215 215 215 0
190 20250318 162100 698348434 215 215 215 215 0
191 20250318 162000 698348434 215 215 215 215 0
192 20250318 161900 698348434 215 215 215 215 0
193 20250318 161800 698348434 215 215 215 215 0
194 20250318 161700 698348434 215 215 215 215 0
195 20250318 161600 698348434 215 215 215 215 0
196 20250318 161500 698348434 215 215 215 215 0
197 20250318 161400 698348434 215 215 215 215 0
198 20250318 161300 698348434 215 215 215 215 0
199 20250318 161200 698348434 215 215 215 215 0
200 20250318 161100 698348434 215 215 215 215 0
201 20250318 161000 698348434 215 215 215 215 0
202 20250318 160900 698348434 215 215 215 215 0
203 20250318 160800 698348434 215 215 215 215 0
204 20250318 160700 698348434 215 215 215 215 0
205 20250318 160600 698348434 215 215 215 215 0
206 20250318 160500 698348434 215 215 215 215 0
207 20250318 160400 698348434 215 215 215 215 0
208 20250318 160300 698348434 215 215 215 215 0
209 20250318 160200 698348434 215 215 215 215 0
210 20250318 160100 698348434 215 215 215 215 0
211 20250318 160000 698348434 215 215 215 215 0
212 20250318 155900 698348434 215 215 215 215 50932
213 20250318 155800 698348434 215 215 215 215 0
214 20250318 155700 698348434 215 215 215 215 0
215 20250318 155600 698348434 215 215 215 215 0
216 20250318 155500 698348434 215 215 215 215 0
217 20250318 155400 698348434 215 215 215 215 0
218 20250318 155300 698348434 215 215 215 215 0
219 20250318 155200 698348434 215 215 215 215 0
220 20250318 155100 698348434 215 215 215 215 0
221 20250318 155000 698348434 215 215 215 215 0
222 20250318 154900 698348434 215 215 215 215 0
223 20250318 154800 698348434 215 215 215 215 0
224 20250318 154700 698348434 215 215 215 215 0
225 20250318 154600 698348434 215 215 215 215 0
226 20250318 154500 698348434 215 215 215 215 0
227 20250318 154400 698348434 215 215 215 215 0
228 20250318 154300 698348434 215 215 215 215 0
229 20250318 154200 698348434 215 215 215 215 0
230 20250318 154100 698348434 215 215 215 215 0
231 20250318 154000 698348434 215 215 215 215 0
232 20250318 153900 698348434 215 215 215 215 0
233 20250318 153800 698348434 215 215 215 215 0
234 20250318 153700 698348434 215 215 215 215 0
235 20250318 153600 698348434 215 215 215 215 0
236 20250318 153500 698348434 215 215 215 215 0
237 20250318 153400 698348434 215 215 215 215 0
238 20250318 153300 698348434 215 215 215 215 0
239 20250318 153200 698348434 215 215 215 215 0
240 20250318 153100 698348434 215 215 215 215 0
241 20250318 153000 698348434 215 215 215 215 50932
242 20250318 152900 687398054 217 217 217 217 0
243 20250318 152800 687398054 217 217 217 217 0
244 20250318 152700 687398054 217 217 217 217 0
245 20250318 152600 687398054 217 217 217 217 0
246 20250318 152500 687398054 217 217 217 217 0
247 20250318 152400 687398054 217 217 217 217 0
248 20250318 152300 687398054 217 217 217 217 0
249 20250318 152200 687398054 217 217 217 217 0
250 20250318 152100 687398054 217 217 217 217 0
251 20250318 152000 687398054 217 217 217 217 0
252 20250318 151900 687398054 217 216 217 215 13744
253 20250318 151800 684439942 216 215 217 215 2211
254 20250318 151700 683962402 217 217 217 215 13951
255 20250318 151600 680952159 217 216 217 216 1505
256 20250318 151500 680627076 217 216 217 216 1157
257 20250318 151400 680376160 217 217 217 216 4893
258 20250318 151300 679317510 214 218 218 214 58340
259 20250318 151200 666732789 218 217 218 217 2370
260 20250318 151100 666218496 218 218 218 215 3152
261 20250318 151000 665531768 214 220 220 214 89395
262 20250318 150900 646152239 221 221 221 221 0
263 20250318 150800 646152239 221 220 221 220 118
264 20250318 150700 646126267 221 220 221 220 1042
265 20250318 150600 645896523 221 221 221 220 8369
266 20250318 150500 644054117 221 221 221 220 3206
267 20250318 150400 643347692 220 220 221 220 7163
268 20250318 150300 641765785 221 221 221 221 1
269 20250318 150200 641765564 220 221 221 220 4
270 20250318 150100 641764683 221 221 221 221 281
271 20250318 150000 641702582 221 220 221 220 2291
272 20250318 145900 641198558 220 220 220 220 537
273 20250318 145800 641080418 221 220 221 220 7501
274 20250318 145700 639430197 220 220 221 220 6008
275 20250318 145600 638105429 221 220 221 220 23678
276 20250318 145500 632896266 219 219 219 219 2433
277 20250318 145400 632363439 220 219 220 219 3036
278 20250318 145300 631698554 220 220 220 220 3075
279 20250318 145200 631022054 220 219 220 219 6868
280 20250318 145100 629516212 219 219 219 219 209
281 20250318 145000 629470441 218 220 220 218 125
282 20250318 144900 629442991 220 219 220 219 2480
283 20250318 144800 628899858 219 219 219 219 101
284 20250318 144700 628877739 219 219 219 219 19
285 20250318 144600 628873578 219 218 219 218 505
286 20250318 144500 628763483 219 218 219 217 4835
287 20250318 144400 627712752 219 218 219 218 10031
288 20250318 144300 625525963 219 219 219 218 3637
289 20250318 144200 624732461 219 219 219 219 2521
290 20250318 144100 624180362 220 221 221 217 98591
291 20250318 144000 602652123 221 221 221 221 10
292 20250318 143900 602649913 221 221 221 220 1040
293 20250318 143800 602420573 221 220 221 220 6563
294 20250318 143700 600976692 220 220 220 220 1000
295 20250318 143600 600756692 220 220 220 220 3000
296 20250318 143500 600096692 220 220 220 220 2098
297 20250318 143400 599635132 221 221 221 221 1
298 20250318 143300 599634911 220 220 220 220 38
299 20250318 143200 599626551 221 221 221 220 2571
300 20250318 143100 599058930 221 221 221 221 0
301 20250318 143000 599058930 221 221 221 221 0
302 20250318 142900 599058930 221 221 221 221 85
303 20250318 142800 599040145 221 221 221 221 1
304 20250318 142700 599039924 220 220 220 220 614
305 20250318 142600 598904844 220 220 220 220 59
306 20250318 142500 598891864 219 219 219 219 14000
307 20250318 142400 595825864 219 219 219 219 0
308 20250318 142300 595825864 219 219 219 219 3000
309 20250318 142200 595168864 219 220 220 219 1302
310 20250318 142100 594883606 220 220 220 219 7682
311 20250318 142000 593193628 220 220 220 220 6590
312 20250318 141900 591743828 220 219 220 219 43152
313 20250318 141800 582290670 220 220 220 220 32124
314 20250318 141700 575223390 220 220 220 220 109
315 20250318 141600 575199410 221 221 221 221 1
316 20250318 141500 575199189 222 222 222 222 18
317 20250318 141400 575195193 222 222 222 222 1
318 20250318 141300 575194971 220 221 221 220 2000
319 20250318 141200 574754961 220 220 220 220 10
320 20250318 141100 574752761 222 222 222 222 15
321 20250318 141000 574749431 220 220 221 220 32579
322 20250318 140900 567581779 221 221 221 221 0
323 20250318 140800 567581779 221 221 221 221 33
324 20250318 140700 567574486 221 221 221 220 19902
325 20250318 140600 563185144 220 221 221 220 16010
326 20250318 140500 559655934 221 221 221 221 17315
327 20250318 140400 555829319 221 221 221 221 0
328 20250318 140300 555829319 221 221 221 221 0
329 20250318 140200 555829319 221 221 221 221 7769
330 20250318 140100 554112370 221 221 221 221 12493
331 20250318 140000 551351417 222 222 222 222 0
332 20250318 135900 551351417 222 222 222 222 0
333 20250318 135800 551351417 222 222 222 222 34
334 20250318 135700 551343869 222 222 222 222 10
335 20250318 135600 551341649 222 222 222 222 199
336 20250318 135500 551297471 222 222 222 222 0
337 20250318 135400 551297471 222 222 222 222 19162
338 20250318 135300 547043507 222 222 222 222 0
339 20250318 135200 547043507 222 222 222 222 0
340 20250318 135100 547043507 222 223 223 222 1658
341 20250318 135000 546675231 223 223 223 223 200
342 20250318 134900 546630631 222 222 222 222 0
343 20250318 134800 546630631 222 222 222 222 102
344 20250318 134700 546607987 222 222 222 222 1
345 20250318 134600 546607765 223 222 223 222 3652
346 20250318 134500 545796521 222 223 223 222 616
347 20250318 134400 545659759 223 222 223 222 34
348 20250318 134300 545652210 222 222 222 222 0
349 20250318 134200 545652210 222 222 222 222 0
350 20250318 134100 545652210 222 222 222 222 2399
351 20250318 134000 545119632 222 221 222 221 2680
352 20250318 133900 544527052 222 222 222 222 1136
353 20250318 133800 544274860 223 223 223 223 0
354 20250318 133700 544274860 223 223 223 223 86
355 20250318 133600 544255682 223 223 223 223 49
356 20250318 133500 544244755 223 223 223 223 0
357 20250318 133400 544244755 223 223 223 223 1
358 20250318 133300 544244532 222 222 222 222 300
359 20250318 133200 544177932 222 222 222 222 1
360 20250318 133100 544177710 222 222 222 222 0
361 20250318 133000 544177710 222 222 222 222 80
362 20250318 132900 544159950 223 223 223 223 500
363 20250318 132800 544048450 223 223 223 223 0
364 20250318 132700 544048450 223 223 223 223 0
365 20250318 132600 544048450 223 223 223 223 1
366 20250318 132500 544048227 222 222 222 222 0
367 20250318 132400 544048227 222 222 222 222 240
368 20250318 132300 543994947 222 222 222 222 0
369 20250318 132200 543994947 222 222 222 222 243
370 20250318 132100 543941001 222 222 222 222 150
371 20250318 132000 543907701 222 222 222 222 707
372 20250318 131900 543750747 222 222 222 222 41936
373 20250318 131800 534440955 222 222 222 222 1
374 20250318 131700 534440733 223 223 223 223 0
375 20250318 131600 534440733 223 223 223 223 1
376 20250318 131500 534440510 223 222 223 222 1200
377 20250318 131400 534173910 223 223 223 223 1
378 20250318 131300 534173687 222 222 222 222 7069
379 20250318 131200 532604369 223 222 223 222 1603
380 20250318 131100 532248502 222 222 222 222 0
381 20250318 131000 532248502 222 222 222 222 0
382 20250318 130900 532248502 222 222 222 222 2
383 20250318 130800 532248058 222 222 222 222 20
384 20250318 130700 532243618 222 222 222 222 840
385 20250318 130600 532057138 223 223 223 222 528
386 20250318 130500 531939418 223 223 223 223 0
387 20250318 130400 531939418 223 223 223 223 2010
388 20250318 130300 531491188 223 222 223 222 11318
389 20250318 130200 528978574 223 223 223 223 200
390 20250318 130100 528933974 223 222 223 222 5407
391 20250318 130000 527728619 222 222 222 222 21
392 20250318 125900 527723957 222 222 222 222 913
393 20250318 125800 527521271 222 223 223 222 806
394 20250318 125700 527342319 222 222 222 222 3307
395 20250318 125600 526608165 222 223 223 222 1793
396 20250318 125500 526209599 223 223 223 223 25
397 20250318 125400 526204024 223 223 223 223 30
398 20250318 125300 526197334 222 222 222 222 6333
399 20250318 125200 524791408 222 222 222 222 14
400 20250318 125100 524788300 222 222 222 222 1336
401 20250318 125000 524491708 223 223 223 223 10000
402 20250318 124900 522261708 222 222 222 222 2902
403 20250318 124800 521617464 222 222 223 222 4343
404 20250318 124700 520653317 222 223 223 222 314
405 20250318 124600 520583595 222 222 222 222 0
406 20250318 124500 520583595 222 222 222 222 1375
407 20250318 124400 520278345 222 222 222 222 441
408 20250318 124300 520180443 222 222 222 222 41
409 20250318 124200 520171341 222 222 222 222 0
410 20250318 124100 520171341 222 222 222 222 288
411 20250318 124000 520107405 222 222 222 222 0
412 20250318 123900 520107405 222 222 222 222 0
413 20250318 123800 520107405 222 222 222 222 0
414 20250318 123700 520107405 222 222 222 222 0
415 20250318 123600 520107405 222 222 222 222 0
416 20250318 123500 520107405 222 222 222 222 15
417 20250318 123400 520104075 222 222 222 222 1500
418 20250318 123300 519771075 222 222 222 222 0
419 20250318 123200 519771075 222 222 222 222 0
420 20250318 123100 519771075 222 222 222 222 30
421 20250318 123000 519764415 222 222 222 222 71
422 20250318 122900 519748653 223 223 223 223 0
423 20250318 122800 519748653 223 223 223 223 0
424 20250318 122700 519748653 223 222 223 222 2501
425 20250318 122600 519193430 222 222 222 222 0
426 20250318 122500 519193430 222 222 222 222 0
427 20250318 122400 519193430 222 222 222 222 0
428 20250318 122300 519193430 222 222 222 222 0
429 20250318 122200 519193430 222 223 223 222 5193
430 20250318 122100 518040580 223 223 223 223 272
431 20250318 122000 517979924 223 223 223 223 0
432 20250318 121900 517979924 223 223 223 223 332
433 20250318 121800 517905888 223 223 223 223 223
434 20250318 121700 517856159 223 223 223 223 0
435 20250318 121600 517856159 223 223 223 223 0
436 20250318 121500 517856159 223 223 223 223 2500
437 20250318 121400 517298659 222 222 222 222 0
438 20250318 121300 517298659 222 222 222 222 0
439 20250318 121200 517298659 222 222 222 222 793
440 20250318 121100 517122613 222 223 223 222 21
441 20250318 121000 517117931 223 223 223 223 2000
442 20250318 120900 516671931 223 223 223 223 0
443 20250318 120800 516671931 223 223 223 223 5000
444 20250318 120700 515556931 223 223 223 223 4
445 20250318 120600 515556039 222 222 222 222 3807
446 20250318 120500 514710885 222 222 222 222 4249
447 20250318 120400 513767607 223 222 223 222 1024
448 20250318 120300 513540278 223 223 223 223 1
449 20250318 120200 513540055 222 223 223 222 339
450 20250318 120100 513464767 222 223 223 222 2222
451 20250318 120000 512971253 223 223 223 223 130
452 20250318 115900 512942263 223 223 223 223 1
453 20250318 115800 512942040 222 222 222 222 104
454 20250318 115700 512918952 222 222 222 222 8
455 20250318 115600 512917176 222 223 223 222 701
456 20250318 115500 512761053 223 223 223 223 350
457 20250318 115400 512683003 223 222 223 222 13102
458 20250318 115300 509771859 222 222 222 222 73
459 20250318 115200 509755653 222 222 222 222 3400
460 20250318 115100 509000853 223 223 223 223 2501
461 20250318 115000 508443130 223 223 223 223 0
462 20250318 114900 508443130 223 223 223 223 1
463 20250318 114800 508442907 220 220 220 220 1
464 20250318 114700 508442687 223 223 223 220 97415
465 20250318 114600 486940748 223 223 223 223 0
466 20250318 114500 486940748 223 223 223 223 24
467 20250318 114400 486935396 222 222 222 222 9824
468 20250318 114300 484754468 223 222 223 222 1801
469 20250318 114200 484354345 222 222 222 222 32
470 20250318 114100 484347241 222 222 222 222 4041
471 20250318 114000 483450139 222 222 222 222 0
472 20250318 113900 483450139 222 222 222 222 1490
473 20250318 113800 483119359 222 222 222 222 4840
474 20250318 113700 482044879 223 222 223 222 3735
475 20250318 113600 481215708 222 221 222 221 2004
476 20250318 113500 480770824 221 221 221 221 1401
477 20250318 113400 480461203 222 222 222 221 211
478 20250318 113300 480414371 221 222 222 221 177
479 20250318 113200 480375147 222 222 222 221 4887
480 20250318 113100 479295107 222 222 222 222 2269
481 20250318 113000 478791389 221 224 224 221 43013
482 20250318 112900 469264301 222 222 222 222 1465
483 20250318 112800 468939071 222 222 222 222 0
484 20250318 112700 468939071 222 222 222 222 0
485 20250318 112600 468939071 222 222 222 222 0
486 20250318 112500 468939071 222 222 222 222 0
487 20250318 112400 468939071 222 223 223 222 501
488 20250318 112300 468827536 224 224 224 224 2787
489 20250318 112200 468203248 224 224 224 224 1
490 20250318 112100 468203024 223 222 223 222 5479
491 20250318 112000 466982913 222 223 223 222 820
492 20250318 111900 466800853 223 223 223 222 5004
493 20250318 111800 465689961 222 223 223 222 424
494 20250318 111700 465595762 223 222 223 222 1104
495 20250318 111600 465350670 224 222 224 222 218
496 20250318 111500 465302238 224 224 224 224 21
497 20250318 111400 465297534 224 224 224 224 0
498 20250318 111300 465297534 224 224 224 224 0
499 20250318 111200 465297534 224 222 224 222 2181
500 20250318 111100 464813348 222 223 223 222 652
501 20250318 111000 464668584 223 223 223 222 3170
502 20250318 110900 463964798 223 223 223 223 20
503 20250318 110800 463960338 223 223 223 223 100
504 20250318 110700 463938038 223 223 223 223 600
505 20250318 110600 463804238 224 224 224 224 1501
506 20250318 110500 463468014 224 223 224 222 663
507 20250318 110400 463320163 223 223 223 223 349
508 20250318 110300 463242336 223 223 223 223 1114
509 20250318 110200 462993914 224 224 224 224 1
510 20250318 110100 462993690 224 224 224 224 783
511 20250318 110000 462818298 224 224 225 224 20151
512 20250318 105900 458304473 225 224 225 224 5137
513 20250318 105800 457153772 225 224 225 224 7832
514 20250318 105700 455399387 224 222 224 222 10776
515 20250318 105600 452996423 223 223 223 223 4504
516 20250318 105500 451992031 223 223 223 222 14070
517 20250318 105400 448854842 223 222 223 222 3620
518 20250318 105300 448051082 223 223 223 223 2001
519 20250318 105200 447604859 223 223 223 223 9777
520 20250318 105100 445424588 223 224 224 223 6907
521 20250318 105000 443877863 224 223 224 223 1029
522 20250318 104900 443647382 223 223 223 223 4
523 20250318 104800 443646490 224 224 224 224 16
524 20250318 104700 443642906 224 224 224 224 2
525 20250318 104600 443642458 224 222 224 222 12247
526 20250318 104500 440911375 222 222 222 222 27
527 20250318 104400 440905381 223 223 223 223 23
528 20250318 104300 440900252 223 222 223 222 5938
529 20250318 104200 439581836 223 221 223 221 4318
530 20250318 104100 438627554 222 222 222 222 22
531 20250318 104000 438622670 222 222 222 222 493
532 20250318 103900 438513224 223 223 223 223 28
533 20250318 103800 438506980 223 223 223 223 1
534 20250318 103700 438506757 223 223 223 223 5001
535 20250318 103600 437391534 223 223 223 222 407
536 20250318 103500 437301114 222 222 222 222 1086
537 20250318 103400 437060022 223 223 223 222 189
538 20250318 103300 437017926 222 221 222 221 21986
539 20250318 103200 432159009 222 223 223 221 491
540 20250318 103100 432050012 223 223 223 222 8206
541 20250318 103000 430224274 223 222 223 222 10409
542 20250318 102900 427913288 221 222 222 221 1170
543 20250318 102800 427654561 222 222 222 222 35106
544 20250318 102700 419861029 223 223 223 223 3200
545 20250318 102600 419147429 223 223 224 222 21246
546 20250318 102500 414412729 223 224 224 223 2456
547 20250318 102400 413864631 224 224 224 224 2
548 20250318 102300 413864183 224 223 224 223 11826
549 20250318 102200 411225476 223 222 223 222 4134
550 20250318 102100 410307727 223 222 223 222 242
551 20250318 102000 410253983 223 223 223 223 500
552 20250318 101900 410142483 223 223 223 223 26
553 20250318 101800 410136685 223 223 223 222 9707
554 20250318 101700 407974105 223 223 223 223 1324
555 20250318 101600 407678853 223 223 223 223 11
556 20250318 101500 407676400 222 224 224 222 3562
557 20250318 101400 406882540 224 223 224 223 13904
558 20250318 101300 403781945 224 223 224 223 1877
559 20250318 101200 403363373 224 224 224 224 0
560 20250318 101100 403363373 224 223 224 223 1818
561 20250318 101000 402957948 223 223 223 223 3484
562 20250318 100900 402181016 223 223 223 222 9883
563 20250318 100800 399986482 222 223 223 222 11117
564 20250318 100700 397518000 223 222 223 222 13489
565 20250318 100600 394522953 222 223 223 222 1090
566 20250318 100500 394280883 223 222 223 222 13647
567 20250318 100400 391250841 222 222 222 222 36
568 20250318 100300 391242849 223 222 223 222 9399
569 20250318 100200 389156230 222 222 222 222 67
570 20250318 100100 389141356 222 224 224 222 25301
571 20250318 100000 383512726 224 223 224 223 2466
572 20250318 095900 382962789 223 222 223 222 3034
573 20250318 095800 382287726 223 221 223 221 13955
574 20250318 095700 379196003 222 223 223 222 34529
575 20250318 095600 371530553 223 222 223 222 3965
576 20250318 095500 370650309 223 223 223 223 1506
577 20250318 095400 370314471 223 224 224 222 6713
578 20250318 095300 368817475 223 224 224 223 744
579 20250318 095200 368651225 223 224 224 223 15918
580 20250318 095100 365100475 225 225 225 225 166
581 20250318 095000 365063125 225 225 225 225 9757
582 20250318 094900 362867800 226 226 226 226 3
583 20250318 094800 362867122 226 227 227 226 9135
584 20250318 094700 360801899 226 227 227 226 51700
585 20250318 094600 349117698 226 224 227 224 76947
586 20250318 094500 331800907 224 224 224 224 10857
587 20250318 094400 329368939 225 224 225 224 13127
588 20250318 094300 326423917 224 222 224 221 22222
589 20250318 094200 321481704 221 222 222 221 40481
590 20250318 094100 312520017 223 223 224 222 41222
591 20250318 094000 303340058 223 224 224 223 6463
592 20250318 093900 301896011 223 225 225 223 11165
593 20250318 093800 299405928 223 225 226 223 34851
594 20250318 093700 291610707 224 225 225 224 9452
595 20250318 093600 289486127 225 224 225 223 14081
596 20250318 093500 286333975 224 225 225 224 12728
597 20250318 093400 283482886 225 225 225 224 6803
598 20250318 093300 281958763 225 225 226 224 5758
599 20250318 093200 280663190 225 224 225 224 14480
600 20250318 093100 277408881 225 225 225 225 3546
601 20250318 093000 276611031 225 225 225 224 884
602 20250318 092900 276412132 225 224 225 223 6819
603 20250318 092800 274883322 224 225 226 223 73339
604 20250318 092700 258423748 226 225 226 225 28997
605 20250318 092600 251880661 226 226 226 225 10473
606 20250318 092500 249514229 226 226 226 225 9860
607 20250318 092400 247294144 227 226 227 226 2189
608 20250318 092300 246798419 226 227 227 226 1796
609 20250318 092200 246392440 226 225 227 224 27522
610 20250318 092100 240199085 225 224 225 224 40751
611 20250318 092000 231069116 224 224 225 224 4760
612 20250318 091900 229999468 224 225 225 224 18132
613 20250318 091800 225931000 225 223 226 222 11532
614 20250318 091700 223360217 223 229 229 223 87722
615 20250318 091600 203650255 227 230 230 225 132728
616 20250318 091500 173529552 228 231 231 228 21854
617 20250318 091400 168524002 228 232 232 228 46451
618 20250318 091300 157861201 230 234 234 229 51428
619 20250318 091200 146014812 231 234 236 231 64538
620 20250318 091100 130970688 233 233 236 230 100045
621 20250318 091000 107592119 230 228 233 225 96100
622 20250318 090900 85432905 226 225 226 225 109729
623 20250318 090800 60726337 226 227 227 225 2797
624 20250318 090700 60092454 227 228 228 226 11385
625 20250318 090600 57511684 228 228 229 226 27480
626 20250318 090500 51273013 228 229 229 228 21615
627 20250318 090400 46323483 230 231 232 230 13484
628 20250318 090300 43208642 231 232 232 229 21885
629 20250318 090200 38182441 232 232 233 231 40504
630 20250318 090100 28781588 233 235 235 232 22715
631 20250318 090000 23445246 235 227 237 227 100213