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

673
096350/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,673 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,201100,121811316,333,333,333,333,752
20250318,201000,121811316,333,333,333,333,0
20250318,200900,121811316,333,333,333,333,0
20250318,200800,121811316,333,333,333,333,0
20250318,200700,121811316,333,333,333,333,0
20250318,200600,121811316,333,333,333,333,0
20250318,200500,121811316,333,333,333,333,0
20250318,200400,121811316,333,333,333,333,0
20250318,200300,121811316,333,333,333,333,0
20250318,200200,121811316,333,333,333,333,0
20250318,200100,121811316,333,333,333,333,0
20250318,200000,121811316,333,333,333,333,0
20250318,195900,121811316,333,333,333,333,0
20250318,195800,121811316,333,333,333,333,0
20250318,195700,121811316,333,333,333,333,0
20250318,195600,121811316,333,333,333,333,0
20250318,195500,121811316,333,333,333,333,0
20250318,195400,121811316,333,333,333,333,0
20250318,195300,121811316,333,333,333,333,0
20250318,195200,121811316,333,333,333,333,0
20250318,195100,121811316,333,333,333,333,0
20250318,195000,121811316,333,333,333,333,0
20250318,194900,121811316,333,333,333,333,0
20250318,194800,121811316,333,333,333,333,0
20250318,194700,121811316,333,333,333,333,0
20250318,194600,121811316,333,333,333,333,0
20250318,194500,121811316,333,333,333,333,0
20250318,194400,121811316,333,333,333,333,0
20250318,194300,121811316,333,333,333,333,0
20250318,194200,121811316,333,333,333,333,0
20250318,194100,121811316,333,333,333,333,752
20250318,194000,121811316,333,333,333,333,0
20250318,193900,121811316,333,333,333,333,0
20250318,193800,121811316,333,333,333,333,0
20250318,193700,121811316,333,333,333,333,0
20250318,193600,121811316,333,333,333,333,0
20250318,193500,121811316,333,333,333,333,0
20250318,193400,121811316,333,333,333,333,0
20250318,193300,121811316,333,333,333,333,0
20250318,193200,121811316,333,333,333,333,0
20250318,193100,121811316,333,333,333,333,0
20250318,193000,121811316,333,333,333,333,0
20250318,192900,121811316,333,333,333,333,0
20250318,192800,121811316,333,333,333,333,0
20250318,192700,121811316,333,333,333,333,0
20250318,192600,121811316,333,333,333,333,0
20250318,192500,121811316,333,333,333,333,0
20250318,192400,121811316,333,333,333,333,0
20250318,192300,121811316,333,333,333,333,0
20250318,192200,121811316,333,333,333,333,0
20250318,192100,121811316,333,333,333,333,0
20250318,192000,121811316,333,333,333,333,0
20250318,191900,121811316,333,333,333,333,0
20250318,191800,121811316,333,333,333,333,0
20250318,191700,121811316,333,333,333,333,0
20250318,191600,121811316,333,333,333,333,0
20250318,191500,121811316,333,333,333,333,0
20250318,191400,121811316,333,333,333,333,0
20250318,191300,121811316,333,333,333,333,0
20250318,191200,121811316,333,333,333,333,0
20250318,191100,121811316,333,333,333,333,752
20250318,191000,121811316,333,333,333,333,0
20250318,190900,121811316,333,333,333,333,0
20250318,190800,121811316,333,333,333,333,0
20250318,190700,121811316,333,333,333,333,0
20250318,190600,121811316,333,333,333,333,0
20250318,190500,121811316,333,333,333,333,0
20250318,190400,121811316,333,333,333,333,0
20250318,190300,121811316,333,333,333,333,0
20250318,190200,121811316,333,333,333,333,0
20250318,190100,121811316,333,333,333,333,0
20250318,190000,121811316,333,333,333,333,0
20250318,185900,121811316,333,333,333,333,0
20250318,185800,121811316,333,333,333,333,0
20250318,185700,121811316,333,333,333,333,0
20250318,185600,121811316,333,333,333,333,0
20250318,185500,121811316,333,333,333,333,0
20250318,185400,121811316,333,333,333,333,0
20250318,185300,121811316,333,333,333,333,0
20250318,185200,121811316,333,333,333,333,0
20250318,185100,121811316,333,333,333,333,0
20250318,185000,121811316,333,333,333,333,0
20250318,184900,121811316,333,333,333,333,0
20250318,184800,121811316,333,333,333,333,0
20250318,184700,121811316,333,333,333,333,0
20250318,184600,121811316,333,333,333,333,0
20250318,184500,121811316,333,333,333,333,0
20250318,184400,121811316,333,333,333,333,0
20250318,184300,121811316,333,333,333,333,0
20250318,184200,121811316,333,333,333,333,0
20250318,184100,121811316,333,333,333,333,752
20250318,184000,121811316,333,333,333,333,0
20250318,183900,121811316,333,333,333,333,0
20250318,183800,121811316,333,333,333,333,0
20250318,183700,121811316,333,333,333,333,0
20250318,183600,121811316,333,333,333,333,0
20250318,183500,121811316,333,333,333,333,0
20250318,183400,121811316,333,333,333,333,0
20250318,183300,121811316,333,333,333,333,0
20250318,183200,121811316,333,333,333,333,0
20250318,183100,121811316,333,333,333,333,0
20250318,183000,121811316,333,333,333,333,0
20250318,182900,121811316,333,333,333,333,0
20250318,182800,121811316,333,333,333,333,0
20250318,182700,121811316,333,333,333,333,0
20250318,182600,121811316,333,333,333,333,0
20250318,182500,121811316,333,333,333,333,0
20250318,182400,121811316,333,333,333,333,0
20250318,182300,121811316,333,333,333,333,0
20250318,182200,121811316,333,333,333,333,0
20250318,182100,121811316,333,333,333,333,0
20250318,182000,121811316,333,333,333,333,0
20250318,181900,121811316,333,333,333,333,0
20250318,181800,121811316,333,333,333,333,0
20250318,181700,121811316,333,333,333,333,0
20250318,181600,121811316,333,333,333,333,0
20250318,181500,121811316,333,333,333,333,0
20250318,181400,121811316,333,333,333,333,0
20250318,181300,121811316,333,333,333,333,0
20250318,181200,121811316,333,333,333,333,0
20250318,181100,121811316,333,333,333,333,752
20250318,181000,121811316,333,333,333,333,0
20250318,180900,121811316,333,333,333,333,0
20250318,180800,121811316,333,333,333,333,0
20250318,180700,121811316,333,333,333,333,0
20250318,180600,121811316,333,333,333,333,0
20250318,180500,121811316,333,333,333,333,0
20250318,180400,121811316,333,333,333,333,0
20250318,180300,121811316,333,333,333,333,0
20250318,180200,121811316,333,333,333,333,0
20250318,180100,121811316,333,333,333,333,0
20250318,180000,121811316,333,333,333,333,0
20250318,175900,121811316,333,333,333,333,0
20250318,175800,121811316,333,333,333,333,0
20250318,175700,121811316,333,333,333,333,0
20250318,175600,121811316,333,333,333,333,0
20250318,175500,121811316,333,333,333,333,0
20250318,175400,121811316,333,333,333,333,0
20250318,175300,121811316,333,333,333,333,0
20250318,175200,121811316,333,333,333,333,0
20250318,175100,121811316,333,333,333,333,0
20250318,175000,121811316,333,333,333,333,0
20250318,174900,121811316,333,333,333,333,0
20250318,174800,121811316,333,333,333,333,0
20250318,174700,121811316,333,333,333,333,0
20250318,174600,121811316,333,333,333,333,0
20250318,174500,121811316,333,333,333,333,0
20250318,174400,121811316,333,333,333,333,0
20250318,174300,121811316,333,333,333,333,0
20250318,174200,121811316,333,333,333,333,0
20250318,174100,121811316,333,333,333,333,752
20250318,174000,121811316,333,333,333,333,0
20250318,173900,121811316,333,333,333,333,0
20250318,173800,121811316,333,333,333,333,0
20250318,173700,121811316,333,333,333,333,0
20250318,173600,121811316,333,333,333,333,0
20250318,173500,121811316,333,333,333,333,0
20250318,173400,121811316,333,333,333,333,0
20250318,173300,121811316,333,333,333,333,0
20250318,173200,121811316,333,333,333,333,0
20250318,173100,121811316,333,333,333,333,0
20250318,173000,121811316,333,333,333,333,0
20250318,172900,121811316,333,333,333,333,0
20250318,172800,121811316,333,333,333,333,0
20250318,172700,121811316,333,333,333,333,0
20250318,172600,121811316,333,333,333,333,0
20250318,172500,121811316,333,333,333,333,0
20250318,172400,121811316,333,333,333,333,0
20250318,172300,121811316,333,333,333,333,0
20250318,172200,121811316,333,333,333,333,0
20250318,172100,121811316,333,333,333,333,0
20250318,172000,121811316,333,333,333,333,0
20250318,171900,121811316,333,333,333,333,0
20250318,171800,121811316,333,333,333,333,0
20250318,171700,121811316,333,333,333,333,0
20250318,171600,121811316,333,333,333,333,0
20250318,171500,121811316,333,333,333,333,0
20250318,171400,121811316,333,333,333,333,0
20250318,171300,121811316,333,333,333,333,0
20250318,171200,121811316,333,333,333,333,0
20250318,171100,121811316,333,333,333,333,752
20250318,171000,121811316,333,333,333,333,0
20250318,170900,121811316,333,333,333,333,0
20250318,170800,121811316,333,333,333,333,0
20250318,170700,121811316,333,333,333,333,0
20250318,170600,121811316,333,333,333,333,0
20250318,170500,121811316,333,333,333,333,0
20250318,170400,121811316,333,333,333,333,0
20250318,170300,121811316,333,333,333,333,0
20250318,170200,121811316,333,333,333,333,0
20250318,170100,121811316,333,333,333,333,0
20250318,170000,121811316,333,333,333,333,0
20250318,165900,121811316,333,333,333,333,0
20250318,165800,121811316,333,333,333,333,0
20250318,165700,121811316,333,333,333,333,0
20250318,165600,121811316,333,333,333,333,0
20250318,165500,121811316,333,333,333,333,0
20250318,165400,121811316,333,333,333,333,0
20250318,165300,121811316,333,333,333,333,0
20250318,165200,121811316,333,333,333,333,0
20250318,165100,121811316,333,333,333,333,0
20250318,165000,121811316,333,333,333,333,0
20250318,164900,121811316,333,333,333,333,0
20250318,164800,121811316,333,333,333,333,0
20250318,164700,121811316,333,333,333,333,0
20250318,164600,121811316,333,333,333,333,0
20250318,164500,121811316,333,333,333,333,0
20250318,164400,121811316,333,333,333,333,0
20250318,164300,121811316,333,333,333,333,0
20250318,164200,121811316,333,333,333,333,0
20250318,164100,121811316,333,333,333,333,752
20250318,164000,121811316,333,333,333,333,0
20250318,163900,121811316,333,333,333,333,0
20250318,163800,121811316,333,333,333,333,0
20250318,163700,121811316,333,333,333,333,0
20250318,163600,121811316,333,333,333,333,0
20250318,163500,121811316,333,333,333,333,0
20250318,163400,121811316,333,333,333,333,0
20250318,163300,121811316,333,333,333,333,0
20250318,163200,121811316,333,333,333,333,0
20250318,163100,121811316,333,333,333,333,0
20250318,163000,121811316,333,333,333,333,0
20250318,162900,121811316,333,333,333,333,0
20250318,162800,121811316,333,333,333,333,0
20250318,162700,121811316,333,333,333,333,0
20250318,162600,121811316,333,333,333,333,0
20250318,162500,121811316,333,333,333,333,0
20250318,162400,121811316,333,333,333,333,0
20250318,162300,121811316,333,333,333,333,0
20250318,162200,121811316,333,333,333,333,0
20250318,162100,121811316,333,333,333,333,0
20250318,162000,121811316,333,333,333,333,0
20250318,161900,121811316,333,333,333,333,0
20250318,161800,121811316,333,333,333,333,0
20250318,161700,121811316,333,333,333,333,0
20250318,161600,121811316,333,333,333,333,0
20250318,161500,121811316,333,333,333,333,0
20250318,161400,121811316,333,333,333,333,0
20250318,161300,121811316,333,333,333,333,0
20250318,161200,121811316,333,333,333,333,0
20250318,161100,121811316,333,333,333,333,752
20250318,161000,121811316,333,333,333,333,0
20250318,160900,121811316,333,333,333,333,0
20250318,160800,121811316,333,333,333,333,0
20250318,160700,121811316,333,333,333,333,0
20250318,160600,121811316,333,333,333,333,0
20250318,160500,121811316,333,333,333,333,0
20250318,160400,121811316,333,333,333,333,0
20250318,160300,121811316,333,333,333,333,0
20250318,160200,121811316,333,333,333,333,0
20250318,160100,121811316,333,333,333,333,0
20250318,160000,121811316,333,333,333,333,0
20250318,155900,121811316,333,333,333,333,0
20250318,155800,121811316,333,333,333,333,0
20250318,155700,121811316,333,333,333,333,0
20250318,155600,121811316,333,333,333,333,0
20250318,155500,121811316,333,333,333,333,0
20250318,155400,121811316,333,333,333,333,0
20250318,155300,121811316,333,333,333,333,0
20250318,155200,121811316,333,333,333,333,0
20250318,155100,121811316,333,333,333,333,0
20250318,155000,121811316,333,333,333,333,0
20250318,154900,121811316,333,333,333,333,0
20250318,154800,121811316,333,333,333,333,0
20250318,154700,121811316,333,333,333,333,0
20250318,154600,121811316,333,333,333,333,0
20250318,154500,121811316,333,333,333,333,0
20250318,154400,121811316,333,333,333,333,0
20250318,154300,121811316,333,333,333,333,0
20250318,154200,121811316,333,333,333,333,0
20250318,154100,121811316,333,333,333,333,752
20250318,154000,121811316,333,333,333,333,0
20250318,153900,121811316,333,333,333,333,0
20250318,153800,121811316,333,333,333,333,0
20250318,153700,121811316,333,333,333,333,0
20250318,153600,121811316,333,333,333,333,0
20250318,153500,121811316,333,333,333,333,0
20250318,153400,121811316,333,333,333,333,0
20250318,153300,121811316,333,333,333,333,0
20250318,153200,121811316,333,333,333,333,0
20250318,153100,121811316,333,333,333,333,0
20250318,153000,121811316,333,333,333,333,752
20250318,152900,121560900,333,333,333,333,0
20250318,152800,121560900,333,333,333,333,0
20250318,152700,121560900,333,333,333,333,0
20250318,152600,121560900,333,333,333,333,0
20250318,152500,121560900,333,333,333,333,0
20250318,152400,121560900,333,333,333,333,0
20250318,152300,121560900,333,333,333,333,0
20250318,152200,121560900,333,333,333,333,0
20250318,152100,121560900,333,333,333,333,0
20250318,152000,121560900,333,333,333,333,0
20250318,151900,121560900,333,333,333,333,120
20250318,151800,121520940,334,333,334,332,2145
20250318,151700,120807055,334,334,334,334,316
20250318,151600,120701511,334,334,334,334,100
20250318,151500,120668111,334,334,334,334,104
20250318,151400,120633375,334,334,334,334,123
20250318,151300,120592293,334,334,334,334,111
20250318,151200,120555219,334,334,334,334,106
20250318,151100,120519815,333,333,333,333,530
20250318,151000,120343325,334,334,334,334,0
20250318,150900,120343325,334,334,334,334,0
20250318,150800,120343325,334,334,334,334,0
20250318,150700,120343325,334,334,334,334,111
20250318,150600,120306251,334,334,334,334,1688
20250318,150500,119742459,334,334,334,334,0
20250318,150400,119742459,334,335,335,334,107
20250318,150300,119706720,335,335,335,335,3
20250318,150200,119705715,335,335,335,335,3
20250318,150100,119704710,334,334,334,334,2001
20250318,150000,119036376,334,334,334,334,3
20250318,145900,119035374,333,332,333,332,2861
20250318,145800,118082662,333,333,333,333,5
20250318,145700,118080997,333,333,333,332,4
20250318,145600,118079667,333,333,333,333,0
20250318,145500,118079667,333,333,333,333,1402
20250318,145400,117612801,333,333,333,333,4
20250318,145300,117611469,333,333,333,333,2
20250318,145200,117610803,332,332,332,332,0
20250318,145100,117610803,332,333,333,332,4016
20250318,145000,116277475,333,332,333,332,50
20250318,144900,116260840,333,333,333,333,4
20250318,144800,116259508,333,333,333,333,0
20250318,144700,116259508,333,333,333,333,0
20250318,144600,116259508,333,333,333,333,0
20250318,144500,116259508,333,333,333,333,0
20250318,144400,116259508,333,333,333,333,10
20250318,144300,116256178,333,333,333,333,0
20250318,144200,116256178,333,333,333,333,500
20250318,144100,116089678,333,333,333,333,9
20250318,144000,116086681,333,333,333,333,33
20250318,143900,116075692,333,333,333,333,5
20250318,143800,116074027,333,333,333,333,2
20250318,143700,116073361,333,333,333,333,2
20250318,143600,116072695,333,333,333,333,3
20250318,143500,116071696,333,333,333,333,1
20250318,143400,116071363,333,333,333,333,1
20250318,143300,116071030,333,333,333,333,120
20250318,143200,116031070,333,333,333,333,2
20250318,143100,116030404,333,333,333,333,0
20250318,143000,116030404,333,333,333,333,3
20250318,142900,116029405,333,333,333,333,3
20250318,142800,116028406,333,333,333,333,0
20250318,142700,116028406,333,333,333,333,0
20250318,142600,116028406,333,333,333,333,0
20250318,142500,116028406,333,333,333,333,13
20250318,142400,116024077,333,333,333,333,0
20250318,142300,116024077,333,333,333,333,0
20250318,142200,116024077,333,333,333,333,5100
20250318,142100,114325777,334,334,334,334,3
20250318,142000,114324775,334,334,334,334,26
20250318,141900,114316091,334,335,335,334,27
20250318,141800,114307069,335,335,335,335,0
20250318,141700,114307069,335,335,335,335,1
20250318,141600,114306734,335,335,335,335,74
20250318,141500,114281944,334,334,334,334,1005
20250318,141400,113946274,335,335,335,335,3
20250318,141300,113945269,335,335,335,335,0
20250318,141200,113945269,335,334,335,334,2000
20250318,141100,113276696,334,334,334,334,0
20250318,141000,113276696,334,334,334,334,0
20250318,140900,113276696,334,334,334,334,0
20250318,140800,113276696,334,334,334,334,79
20250318,140700,113250310,334,334,334,334,0
20250318,140600,113250310,334,334,334,334,491
20250318,140500,113086316,334,334,334,334,0
20250318,140400,113086316,334,334,334,334,0
20250318,140300,113086316,334,334,334,334,0
20250318,140200,113086316,334,334,334,334,0
20250318,140100,113086316,334,334,334,334,0
20250318,140000,113086316,334,334,334,334,0
20250318,135900,113086316,334,334,334,334,0
20250318,135800,113086316,334,334,334,334,0
20250318,135700,113086316,334,334,334,334,300
20250318,135600,112986116,334,334,334,334,0
20250318,135500,112986116,334,334,334,334,7
20250318,135400,112983778,334,334,334,334,0
20250318,135300,112983778,334,334,334,334,0
20250318,135200,112983778,334,334,334,334,0
20250318,135100,112983778,334,334,334,334,0
20250318,135000,112983778,334,334,334,334,0
20250318,134900,112983778,334,334,334,334,0
20250318,134800,112983778,334,334,334,334,0
20250318,134700,112983778,334,334,334,334,0
20250318,134600,112983778,334,334,334,334,0
20250318,134500,112983778,334,334,334,334,0
20250318,134400,112983778,334,334,334,334,0
20250318,134300,112983778,334,334,334,334,0
20250318,134200,112983778,334,334,334,334,0
20250318,134100,112983778,334,334,334,334,0
20250318,134000,112983778,334,334,334,334,0
20250318,133900,112983778,334,334,334,334,0
20250318,133800,112983778,334,334,334,334,0
20250318,133700,112983778,334,333,334,333,17294
20250318,133600,107211132,332,332,332,332,0
20250318,133500,107211132,332,332,332,332,0
20250318,133400,107211132,332,332,332,332,0
20250318,133300,107211132,332,332,332,332,0
20250318,133200,107211132,332,332,332,332,0
20250318,133100,107211132,332,332,332,332,0
20250318,133000,107211132,332,332,332,332,5171
20250318,132900,105494360,332,332,332,332,0
20250318,132800,105494360,332,332,332,332,12
20250318,132700,105490376,333,333,333,333,0
20250318,132600,105490376,333,333,333,333,0
20250318,132500,105490376,333,333,333,333,15
20250318,132400,105485381,333,333,333,333,0
20250318,132300,105485381,333,333,333,333,0
20250318,132200,105485381,333,333,333,333,0
20250318,132100,105485381,333,333,333,333,1
20250318,132000,105485048,333,333,333,333,455
20250318,131900,105333533,333,333,333,333,1050
20250318,131800,104983883,332,332,332,332,2342
20250318,131700,104206339,332,332,332,332,4485
20250318,131600,102717319,332,332,332,332,78
20250318,131500,102691423,332,332,332,332,1021
20250318,131400,102352451,332,332,332,332,0
20250318,131300,102352451,332,332,332,332,200
20250318,131200,102286051,332,332,332,332,311
20250318,131100,102182799,332,332,332,332,6
20250318,131000,102180807,332,332,332,332,0
20250318,130900,102180807,332,332,332,332,0
20250318,130800,102180807,332,331,332,330,8943
20250318,130700,99227697,332,332,332,332,0
20250318,130600,99227697,332,332,332,332,61
20250318,130500,99207445,332,332,332,332,0
20250318,130400,99207445,332,332,332,332,0
20250318,130300,99207445,332,330,332,330,245
20250318,130200,99126505,332,332,332,332,930
20250318,130100,98817745,331,331,331,331,1252
20250318,130000,98403333,330,330,330,330,2
20250318,125900,98402673,332,332,332,332,2
20250318,125800,98402009,332,332,332,332,6
20250318,125700,98400017,332,331,332,331,5063
20250318,125600,96723666,332,332,332,332,409
20250318,125500,96587878,332,332,332,332,100
20250318,125400,96554678,330,330,330,330,0
20250318,125300,96554678,330,330,330,330,37
20250318,125200,96542468,332,332,332,332,23
20250318,125100,96534832,332,332,332,332,28
20250318,125000,96525536,332,331,332,331,1054
20250318,124900,96176655,331,331,331,331,0
20250318,124800,96176655,331,331,331,331,25
20250318,124700,96168380,332,332,332,332,0
20250318,124600,96168380,332,331,332,331,1451
20250318,124500,95687789,331,331,331,331,0
20250318,124400,95687789,331,331,331,331,0
20250318,124300,95687789,331,332,332,331,1104
20250318,124200,95322364,331,331,331,331,119
20250318,124100,95282975,331,331,331,331,521
20250318,124000,95110524,331,331,331,331,10
20250318,123900,95107214,331,331,331,331,0
20250318,123800,95107214,331,331,331,331,0
20250318,123700,95107214,331,331,331,331,1000
20250318,123600,94776214,331,331,331,331,0
20250318,123500,94776214,331,331,331,331,0
20250318,123400,94776214,331,331,331,331,58
20250318,123300,94757016,331,331,331,331,100
20250318,123200,94723916,330,330,330,330,0
20250318,123100,94723916,330,330,330,330,0
20250318,123000,94723916,330,330,330,330,88
20250318,122900,94694876,330,330,330,330,0
20250318,122800,94694876,330,330,330,330,336
20250318,122700,94583996,331,331,331,331,0
20250318,122600,94583996,331,331,331,331,1
20250318,122500,94583665,331,331,331,331,0
20250318,122400,94583665,331,331,331,331,0
20250318,122300,94583665,331,331,331,331,541
20250318,122200,94404594,330,330,330,330,0
20250318,122100,94404594,330,330,330,330,0
20250318,122000,94404594,330,330,330,330,0
20250318,121900,94404594,330,330,330,330,0
20250318,121800,94404594,330,330,330,330,0
20250318,121700,94404594,330,330,330,330,0
20250318,121600,94404594,330,330,330,330,0
20250318,121500,94404594,330,330,330,330,0
20250318,121400,94404594,330,330,330,330,1500
20250318,121300,93909594,329,329,329,329,0
20250318,121200,93909594,329,329,329,329,0
20250318,121100,93909594,329,329,329,329,0
20250318,121000,93909594,329,329,329,329,12125
20250318,120900,89920469,329,331,331,329,38789
20250318,120800,77143478,331,331,331,331,11
20250318,120700,77139837,330,330,330,330,0
20250318,120600,77139837,330,332,332,330,9000
20250318,120500,74164032,332,332,332,332,0
20250318,120400,74164032,332,332,332,332,500
20250318,120300,73998032,332,332,332,332,3039
20250318,120200,72989084,333,333,333,333,1000
20250318,120100,72656084,333,333,333,333,2
20250318,120000,72655418,333,333,333,333,0
20250318,115900,72655418,333,333,333,333,1097
20250318,115800,72290117,333,333,333,333,2
20250318,115700,72289451,333,333,333,333,104
20250318,115600,72254819,333,333,333,333,3
20250318,115500,72253820,333,333,333,333,1
20250318,115400,72253487,333,333,333,333,94
20250318,115300,72222185,333,333,333,333,1
20250318,115200,72221852,333,333,333,333,2
20250318,115100,72221186,333,333,333,333,2
20250318,115000,72220520,333,333,333,333,2
20250318,114900,72219854,333,334,334,333,447
20250318,114800,72071002,334,334,334,334,8
20250318,114700,72068330,334,334,334,334,11
20250318,114600,72064656,334,334,334,334,1
20250318,114500,72064322,334,334,334,334,4
20250318,114400,72062986,333,333,333,333,0
20250318,114300,72062986,333,333,333,333,0
20250318,114200,72062986,333,333,333,333,0
20250318,114100,72062986,333,333,333,333,2001
20250318,114000,71396653,334,334,334,334,0
20250318,113900,71396653,334,334,334,334,1256
20250318,113800,70977149,334,334,334,334,1
20250318,113700,70976815,334,334,334,334,3
20250318,113600,70975813,334,334,334,334,5
20250318,113500,70974143,334,334,334,334,100
20250318,113400,70940743,334,334,334,334,118
20250318,113300,70901331,334,334,334,334,2100
20250318,113200,70199931,334,334,334,334,1
20250318,113100,70199597,333,334,334,333,4568
20250318,113000,68675753,333,333,333,333,0
20250318,112900,68675753,333,333,333,333,0
20250318,112800,68675753,333,332,333,332,9405
20250318,112700,65545888,332,332,332,332,0
20250318,112600,65545888,332,332,332,332,0
20250318,112500,65545888,332,332,332,332,5
20250318,112400,65544228,332,332,332,332,0
20250318,112300,65544228,332,332,332,332,0
20250318,112200,65544228,332,332,332,332,0
20250318,112100,65544228,332,332,332,332,500
20250318,112000,65378228,333,333,333,333,10
20250318,111900,65374898,333,333,333,333,147
20250318,111800,65325947,333,333,333,333,0
20250318,111700,65325947,333,333,333,333,1
20250318,111600,65325614,333,333,333,333,1
20250318,111500,65325281,332,332,332,332,0
20250318,111400,65325281,332,332,332,332,0
20250318,111300,65325281,332,332,332,332,0
20250318,111200,65325281,332,332,332,332,0
20250318,111100,65325281,332,332,332,332,903
20250318,111000,65025485,332,332,332,332,411
20250318,110900,64889033,333,333,333,333,585
20250318,110800,64694228,333,333,333,333,0
20250318,110700,64694228,333,333,333,333,0
20250318,110600,64694228,333,333,333,333,14
20250318,110500,64689566,333,333,333,333,3640
20250318,110400,63477446,333,333,333,333,3000
20250318,110300,62478446,333,333,333,333,1297
20250318,110200,62046545,333,333,333,333,200
20250318,110100,61979945,333,333,333,333,2
20250318,110000,61979279,332,332,332,332,0
20250318,105900,61979279,332,332,332,332,0
20250318,105800,61979279,332,332,332,332,0
20250318,105700,61979279,332,332,332,332,0
20250318,105600,61979279,332,332,332,332,1
20250318,105500,61978947,333,333,333,333,0
20250318,105400,61978947,333,333,333,333,112
20250318,105300,61941651,333,333,333,333,0
20250318,105200,61941651,333,333,333,333,0
20250318,105100,61941651,333,333,333,333,4152
20250318,105000,60559035,333,333,333,333,0
20250318,104900,60559035,333,333,333,333,0
20250318,104800,60559035,333,333,333,333,2
20250318,104700,60558369,333,333,333,333,0
20250318,104600,60558369,333,333,333,333,0
20250318,104500,60558369,333,333,333,333,0
20250318,104400,60558369,333,333,333,333,0
20250318,104300,60558369,333,332,333,332,573
20250318,104200,60368132,332,332,332,332,10
20250318,104100,60364812,332,332,332,332,0
20250318,104000,60364812,332,332,332,330,25612
20250318,103900,51894658,332,332,333,332,6316
20250318,103800,49797745,331,331,331,331,0
20250318,103700,49797745,331,331,331,331,2631
20250318,103600,48926884,331,331,331,331,0
20250318,103500,48926884,331,331,331,331,1
20250318,103400,48926553,331,331,331,331,60
20250318,103300,48906693,332,332,332,332,0
20250318,103200,48906693,332,332,332,332,0
20250318,103100,48906693,332,332,332,332,140
20250318,103000,48860213,332,333,333,332,7239
20250318,102900,46456855,333,333,333,333,0
20250318,102800,46456855,333,333,333,333,0
20250318,102700,46456855,333,333,333,333,223
20250318,102600,46382596,333,333,333,333,0
20250318,102500,46382596,333,333,333,333,0
20250318,102400,46382596,333,333,333,333,56
20250318,102300,46363948,333,333,333,333,0
20250318,102200,46363948,333,333,333,333,0
20250318,102100,46363948,333,333,333,333,0
20250318,102000,46363948,333,333,333,333,0
20250318,101900,46363948,333,333,333,333,0
20250318,101800,46363948,333,332,333,332,660
20250318,101700,46144818,331,333,333,331,35005
20250318,101600,34537362,333,333,333,333,16
20250318,101500,34532034,333,333,333,333,676
20250318,101400,34306926,333,333,333,333,0
20250318,101300,34306926,333,333,333,333,10
20250318,101200,34303596,333,333,333,333,0
20250318,101100,34303596,333,333,333,333,2
20250318,101000,34302930,333,333,333,333,0
20250318,100900,34302930,333,333,333,333,2
20250318,100800,34302264,333,333,333,333,0
20250318,100700,34302264,333,333,333,333,0
20250318,100600,34302264,333,332,333,332,15455
20250318,100500,29170749,333,333,333,333,0
20250318,100400,29170749,333,333,333,333,500
20250318,100300,29004249,333,333,333,333,200
20250318,100200,28937649,333,333,333,333,151
20250318,100100,28887366,333,333,333,333,1022
20250318,100000,28547040,333,333,333,333,0
20250318,095900,28547040,333,333,333,333,0
20250318,095800,28547040,333,333,333,333,1
20250318,095700,28546707,332,332,332,332,52
20250318,095600,28529443,333,333,333,333,500
20250318,095500,28362943,333,333,333,333,0
20250318,095400,28362943,333,333,333,333,20
20250318,095300,28356283,333,333,333,333,0
20250318,095200,28356283,333,333,333,333,20
20250318,095100,28349623,333,333,333,333,0
20250318,095000,28349623,333,333,333,333,0
20250318,094900,28349623,333,333,333,333,0
20250318,094800,28349623,333,333,333,333,0
20250318,094700,28349623,333,333,333,333,0
20250318,094600,28349623,333,333,333,333,1
20250318,094500,28349290,333,333,333,333,106
20250318,094400,28313992,333,333,333,333,144
20250318,094300,28266040,333,333,333,333,1029
20250318,094200,27923383,333,332,333,332,2
20250318,094100,27922718,332,332,332,332,20
20250318,094000,27916078,333,333,333,333,2
20250318,093900,27915412,332,332,332,332,35802
20250318,093800,16029148,332,332,332,332,1146
20250318,093700,15648676,332,332,332,332,516
20250318,093600,15477364,331,331,331,331,10
20250318,093500,15474054,332,332,332,331,553
20250318,093400,15290504,332,332,332,332,500
20250318,093300,15124504,332,331,332,331,301
20250318,093200,15024872,332,332,332,332,0
20250318,093100,15024872,332,332,332,332,34
20250318,093000,15013584,332,332,332,332,0
20250318,092900,15013584,332,331,332,330,2212
20250318,092800,14281517,332,332,332,332,11
20250318,092700,14277865,332,332,332,332,102
20250318,092600,14244001,332,332,332,332,1
20250318,092500,14243669,332,332,332,332,0
20250318,092400,14243669,332,332,332,332,1000
20250318,092300,13911669,332,332,332,332,10
20250318,092200,13908349,331,332,332,331,518
20250318,092100,13736873,332,333,333,331,880
20250318,092000,13445086,332,333,333,332,2529
20250318,091900,12605443,333,333,333,333,0
20250318,091800,12605443,333,333,333,333,0
20250318,091700,12605443,333,335,335,333,8055
20250318,091600,9920540,335,335,335,335,3
20250318,091500,9919535,335,335,335,335,296
20250318,091400,9820375,335,334,335,334,2
20250318,091300,9819706,334,335,335,334,1726
20250318,091200,9241997,335,334,335,334,8
20250318,091100,9239322,334,334,334,334,3
20250318,091000,9238320,334,334,334,334,27
20250318,090900,9229302,334,334,334,334,1
20250318,090800,9228968,333,333,333,333,1
20250318,090700,9228635,333,335,335,333,203
20250318,090600,9161033,333,334,334,333,267
20250318,090500,9072110,335,332,335,332,14007
20250318,090400,4421687,331,331,331,331,2853
20250318,090300,3477344,331,331,331,331,1003
20250318,090200,3145351,331,332,332,331,903
20250318,090100,2845877,332,332,332,332,1263
20250318,090000,2426561,331,331,331,331,7331
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 201100 121811316 333 333 333 333 752
3 20250318 201000 121811316 333 333 333 333 0
4 20250318 200900 121811316 333 333 333 333 0
5 20250318 200800 121811316 333 333 333 333 0
6 20250318 200700 121811316 333 333 333 333 0
7 20250318 200600 121811316 333 333 333 333 0
8 20250318 200500 121811316 333 333 333 333 0
9 20250318 200400 121811316 333 333 333 333 0
10 20250318 200300 121811316 333 333 333 333 0
11 20250318 200200 121811316 333 333 333 333 0
12 20250318 200100 121811316 333 333 333 333 0
13 20250318 200000 121811316 333 333 333 333 0
14 20250318 195900 121811316 333 333 333 333 0
15 20250318 195800 121811316 333 333 333 333 0
16 20250318 195700 121811316 333 333 333 333 0
17 20250318 195600 121811316 333 333 333 333 0
18 20250318 195500 121811316 333 333 333 333 0
19 20250318 195400 121811316 333 333 333 333 0
20 20250318 195300 121811316 333 333 333 333 0
21 20250318 195200 121811316 333 333 333 333 0
22 20250318 195100 121811316 333 333 333 333 0
23 20250318 195000 121811316 333 333 333 333 0
24 20250318 194900 121811316 333 333 333 333 0
25 20250318 194800 121811316 333 333 333 333 0
26 20250318 194700 121811316 333 333 333 333 0
27 20250318 194600 121811316 333 333 333 333 0
28 20250318 194500 121811316 333 333 333 333 0
29 20250318 194400 121811316 333 333 333 333 0
30 20250318 194300 121811316 333 333 333 333 0
31 20250318 194200 121811316 333 333 333 333 0
32 20250318 194100 121811316 333 333 333 333 752
33 20250318 194000 121811316 333 333 333 333 0
34 20250318 193900 121811316 333 333 333 333 0
35 20250318 193800 121811316 333 333 333 333 0
36 20250318 193700 121811316 333 333 333 333 0
37 20250318 193600 121811316 333 333 333 333 0
38 20250318 193500 121811316 333 333 333 333 0
39 20250318 193400 121811316 333 333 333 333 0
40 20250318 193300 121811316 333 333 333 333 0
41 20250318 193200 121811316 333 333 333 333 0
42 20250318 193100 121811316 333 333 333 333 0
43 20250318 193000 121811316 333 333 333 333 0
44 20250318 192900 121811316 333 333 333 333 0
45 20250318 192800 121811316 333 333 333 333 0
46 20250318 192700 121811316 333 333 333 333 0
47 20250318 192600 121811316 333 333 333 333 0
48 20250318 192500 121811316 333 333 333 333 0
49 20250318 192400 121811316 333 333 333 333 0
50 20250318 192300 121811316 333 333 333 333 0
51 20250318 192200 121811316 333 333 333 333 0
52 20250318 192100 121811316 333 333 333 333 0
53 20250318 192000 121811316 333 333 333 333 0
54 20250318 191900 121811316 333 333 333 333 0
55 20250318 191800 121811316 333 333 333 333 0
56 20250318 191700 121811316 333 333 333 333 0
57 20250318 191600 121811316 333 333 333 333 0
58 20250318 191500 121811316 333 333 333 333 0
59 20250318 191400 121811316 333 333 333 333 0
60 20250318 191300 121811316 333 333 333 333 0
61 20250318 191200 121811316 333 333 333 333 0
62 20250318 191100 121811316 333 333 333 333 752
63 20250318 191000 121811316 333 333 333 333 0
64 20250318 190900 121811316 333 333 333 333 0
65 20250318 190800 121811316 333 333 333 333 0
66 20250318 190700 121811316 333 333 333 333 0
67 20250318 190600 121811316 333 333 333 333 0
68 20250318 190500 121811316 333 333 333 333 0
69 20250318 190400 121811316 333 333 333 333 0
70 20250318 190300 121811316 333 333 333 333 0
71 20250318 190200 121811316 333 333 333 333 0
72 20250318 190100 121811316 333 333 333 333 0
73 20250318 190000 121811316 333 333 333 333 0
74 20250318 185900 121811316 333 333 333 333 0
75 20250318 185800 121811316 333 333 333 333 0
76 20250318 185700 121811316 333 333 333 333 0
77 20250318 185600 121811316 333 333 333 333 0
78 20250318 185500 121811316 333 333 333 333 0
79 20250318 185400 121811316 333 333 333 333 0
80 20250318 185300 121811316 333 333 333 333 0
81 20250318 185200 121811316 333 333 333 333 0
82 20250318 185100 121811316 333 333 333 333 0
83 20250318 185000 121811316 333 333 333 333 0
84 20250318 184900 121811316 333 333 333 333 0
85 20250318 184800 121811316 333 333 333 333 0
86 20250318 184700 121811316 333 333 333 333 0
87 20250318 184600 121811316 333 333 333 333 0
88 20250318 184500 121811316 333 333 333 333 0
89 20250318 184400 121811316 333 333 333 333 0
90 20250318 184300 121811316 333 333 333 333 0
91 20250318 184200 121811316 333 333 333 333 0
92 20250318 184100 121811316 333 333 333 333 752
93 20250318 184000 121811316 333 333 333 333 0
94 20250318 183900 121811316 333 333 333 333 0
95 20250318 183800 121811316 333 333 333 333 0
96 20250318 183700 121811316 333 333 333 333 0
97 20250318 183600 121811316 333 333 333 333 0
98 20250318 183500 121811316 333 333 333 333 0
99 20250318 183400 121811316 333 333 333 333 0
100 20250318 183300 121811316 333 333 333 333 0
101 20250318 183200 121811316 333 333 333 333 0
102 20250318 183100 121811316 333 333 333 333 0
103 20250318 183000 121811316 333 333 333 333 0
104 20250318 182900 121811316 333 333 333 333 0
105 20250318 182800 121811316 333 333 333 333 0
106 20250318 182700 121811316 333 333 333 333 0
107 20250318 182600 121811316 333 333 333 333 0
108 20250318 182500 121811316 333 333 333 333 0
109 20250318 182400 121811316 333 333 333 333 0
110 20250318 182300 121811316 333 333 333 333 0
111 20250318 182200 121811316 333 333 333 333 0
112 20250318 182100 121811316 333 333 333 333 0
113 20250318 182000 121811316 333 333 333 333 0
114 20250318 181900 121811316 333 333 333 333 0
115 20250318 181800 121811316 333 333 333 333 0
116 20250318 181700 121811316 333 333 333 333 0
117 20250318 181600 121811316 333 333 333 333 0
118 20250318 181500 121811316 333 333 333 333 0
119 20250318 181400 121811316 333 333 333 333 0
120 20250318 181300 121811316 333 333 333 333 0
121 20250318 181200 121811316 333 333 333 333 0
122 20250318 181100 121811316 333 333 333 333 752
123 20250318 181000 121811316 333 333 333 333 0
124 20250318 180900 121811316 333 333 333 333 0
125 20250318 180800 121811316 333 333 333 333 0
126 20250318 180700 121811316 333 333 333 333 0
127 20250318 180600 121811316 333 333 333 333 0
128 20250318 180500 121811316 333 333 333 333 0
129 20250318 180400 121811316 333 333 333 333 0
130 20250318 180300 121811316 333 333 333 333 0
131 20250318 180200 121811316 333 333 333 333 0
132 20250318 180100 121811316 333 333 333 333 0
133 20250318 180000 121811316 333 333 333 333 0
134 20250318 175900 121811316 333 333 333 333 0
135 20250318 175800 121811316 333 333 333 333 0
136 20250318 175700 121811316 333 333 333 333 0
137 20250318 175600 121811316 333 333 333 333 0
138 20250318 175500 121811316 333 333 333 333 0
139 20250318 175400 121811316 333 333 333 333 0
140 20250318 175300 121811316 333 333 333 333 0
141 20250318 175200 121811316 333 333 333 333 0
142 20250318 175100 121811316 333 333 333 333 0
143 20250318 175000 121811316 333 333 333 333 0
144 20250318 174900 121811316 333 333 333 333 0
145 20250318 174800 121811316 333 333 333 333 0
146 20250318 174700 121811316 333 333 333 333 0
147 20250318 174600 121811316 333 333 333 333 0
148 20250318 174500 121811316 333 333 333 333 0
149 20250318 174400 121811316 333 333 333 333 0
150 20250318 174300 121811316 333 333 333 333 0
151 20250318 174200 121811316 333 333 333 333 0
152 20250318 174100 121811316 333 333 333 333 752
153 20250318 174000 121811316 333 333 333 333 0
154 20250318 173900 121811316 333 333 333 333 0
155 20250318 173800 121811316 333 333 333 333 0
156 20250318 173700 121811316 333 333 333 333 0
157 20250318 173600 121811316 333 333 333 333 0
158 20250318 173500 121811316 333 333 333 333 0
159 20250318 173400 121811316 333 333 333 333 0
160 20250318 173300 121811316 333 333 333 333 0
161 20250318 173200 121811316 333 333 333 333 0
162 20250318 173100 121811316 333 333 333 333 0
163 20250318 173000 121811316 333 333 333 333 0
164 20250318 172900 121811316 333 333 333 333 0
165 20250318 172800 121811316 333 333 333 333 0
166 20250318 172700 121811316 333 333 333 333 0
167 20250318 172600 121811316 333 333 333 333 0
168 20250318 172500 121811316 333 333 333 333 0
169 20250318 172400 121811316 333 333 333 333 0
170 20250318 172300 121811316 333 333 333 333 0
171 20250318 172200 121811316 333 333 333 333 0
172 20250318 172100 121811316 333 333 333 333 0
173 20250318 172000 121811316 333 333 333 333 0
174 20250318 171900 121811316 333 333 333 333 0
175 20250318 171800 121811316 333 333 333 333 0
176 20250318 171700 121811316 333 333 333 333 0
177 20250318 171600 121811316 333 333 333 333 0
178 20250318 171500 121811316 333 333 333 333 0
179 20250318 171400 121811316 333 333 333 333 0
180 20250318 171300 121811316 333 333 333 333 0
181 20250318 171200 121811316 333 333 333 333 0
182 20250318 171100 121811316 333 333 333 333 752
183 20250318 171000 121811316 333 333 333 333 0
184 20250318 170900 121811316 333 333 333 333 0
185 20250318 170800 121811316 333 333 333 333 0
186 20250318 170700 121811316 333 333 333 333 0
187 20250318 170600 121811316 333 333 333 333 0
188 20250318 170500 121811316 333 333 333 333 0
189 20250318 170400 121811316 333 333 333 333 0
190 20250318 170300 121811316 333 333 333 333 0
191 20250318 170200 121811316 333 333 333 333 0
192 20250318 170100 121811316 333 333 333 333 0
193 20250318 170000 121811316 333 333 333 333 0
194 20250318 165900 121811316 333 333 333 333 0
195 20250318 165800 121811316 333 333 333 333 0
196 20250318 165700 121811316 333 333 333 333 0
197 20250318 165600 121811316 333 333 333 333 0
198 20250318 165500 121811316 333 333 333 333 0
199 20250318 165400 121811316 333 333 333 333 0
200 20250318 165300 121811316 333 333 333 333 0
201 20250318 165200 121811316 333 333 333 333 0
202 20250318 165100 121811316 333 333 333 333 0
203 20250318 165000 121811316 333 333 333 333 0
204 20250318 164900 121811316 333 333 333 333 0
205 20250318 164800 121811316 333 333 333 333 0
206 20250318 164700 121811316 333 333 333 333 0
207 20250318 164600 121811316 333 333 333 333 0
208 20250318 164500 121811316 333 333 333 333 0
209 20250318 164400 121811316 333 333 333 333 0
210 20250318 164300 121811316 333 333 333 333 0
211 20250318 164200 121811316 333 333 333 333 0
212 20250318 164100 121811316 333 333 333 333 752
213 20250318 164000 121811316 333 333 333 333 0
214 20250318 163900 121811316 333 333 333 333 0
215 20250318 163800 121811316 333 333 333 333 0
216 20250318 163700 121811316 333 333 333 333 0
217 20250318 163600 121811316 333 333 333 333 0
218 20250318 163500 121811316 333 333 333 333 0
219 20250318 163400 121811316 333 333 333 333 0
220 20250318 163300 121811316 333 333 333 333 0
221 20250318 163200 121811316 333 333 333 333 0
222 20250318 163100 121811316 333 333 333 333 0
223 20250318 163000 121811316 333 333 333 333 0
224 20250318 162900 121811316 333 333 333 333 0
225 20250318 162800 121811316 333 333 333 333 0
226 20250318 162700 121811316 333 333 333 333 0
227 20250318 162600 121811316 333 333 333 333 0
228 20250318 162500 121811316 333 333 333 333 0
229 20250318 162400 121811316 333 333 333 333 0
230 20250318 162300 121811316 333 333 333 333 0
231 20250318 162200 121811316 333 333 333 333 0
232 20250318 162100 121811316 333 333 333 333 0
233 20250318 162000 121811316 333 333 333 333 0
234 20250318 161900 121811316 333 333 333 333 0
235 20250318 161800 121811316 333 333 333 333 0
236 20250318 161700 121811316 333 333 333 333 0
237 20250318 161600 121811316 333 333 333 333 0
238 20250318 161500 121811316 333 333 333 333 0
239 20250318 161400 121811316 333 333 333 333 0
240 20250318 161300 121811316 333 333 333 333 0
241 20250318 161200 121811316 333 333 333 333 0
242 20250318 161100 121811316 333 333 333 333 752
243 20250318 161000 121811316 333 333 333 333 0
244 20250318 160900 121811316 333 333 333 333 0
245 20250318 160800 121811316 333 333 333 333 0
246 20250318 160700 121811316 333 333 333 333 0
247 20250318 160600 121811316 333 333 333 333 0
248 20250318 160500 121811316 333 333 333 333 0
249 20250318 160400 121811316 333 333 333 333 0
250 20250318 160300 121811316 333 333 333 333 0
251 20250318 160200 121811316 333 333 333 333 0
252 20250318 160100 121811316 333 333 333 333 0
253 20250318 160000 121811316 333 333 333 333 0
254 20250318 155900 121811316 333 333 333 333 0
255 20250318 155800 121811316 333 333 333 333 0
256 20250318 155700 121811316 333 333 333 333 0
257 20250318 155600 121811316 333 333 333 333 0
258 20250318 155500 121811316 333 333 333 333 0
259 20250318 155400 121811316 333 333 333 333 0
260 20250318 155300 121811316 333 333 333 333 0
261 20250318 155200 121811316 333 333 333 333 0
262 20250318 155100 121811316 333 333 333 333 0
263 20250318 155000 121811316 333 333 333 333 0
264 20250318 154900 121811316 333 333 333 333 0
265 20250318 154800 121811316 333 333 333 333 0
266 20250318 154700 121811316 333 333 333 333 0
267 20250318 154600 121811316 333 333 333 333 0
268 20250318 154500 121811316 333 333 333 333 0
269 20250318 154400 121811316 333 333 333 333 0
270 20250318 154300 121811316 333 333 333 333 0
271 20250318 154200 121811316 333 333 333 333 0
272 20250318 154100 121811316 333 333 333 333 752
273 20250318 154000 121811316 333 333 333 333 0
274 20250318 153900 121811316 333 333 333 333 0
275 20250318 153800 121811316 333 333 333 333 0
276 20250318 153700 121811316 333 333 333 333 0
277 20250318 153600 121811316 333 333 333 333 0
278 20250318 153500 121811316 333 333 333 333 0
279 20250318 153400 121811316 333 333 333 333 0
280 20250318 153300 121811316 333 333 333 333 0
281 20250318 153200 121811316 333 333 333 333 0
282 20250318 153100 121811316 333 333 333 333 0
283 20250318 153000 121811316 333 333 333 333 752
284 20250318 152900 121560900 333 333 333 333 0
285 20250318 152800 121560900 333 333 333 333 0
286 20250318 152700 121560900 333 333 333 333 0
287 20250318 152600 121560900 333 333 333 333 0
288 20250318 152500 121560900 333 333 333 333 0
289 20250318 152400 121560900 333 333 333 333 0
290 20250318 152300 121560900 333 333 333 333 0
291 20250318 152200 121560900 333 333 333 333 0
292 20250318 152100 121560900 333 333 333 333 0
293 20250318 152000 121560900 333 333 333 333 0
294 20250318 151900 121560900 333 333 333 333 120
295 20250318 151800 121520940 334 333 334 332 2145
296 20250318 151700 120807055 334 334 334 334 316
297 20250318 151600 120701511 334 334 334 334 100
298 20250318 151500 120668111 334 334 334 334 104
299 20250318 151400 120633375 334 334 334 334 123
300 20250318 151300 120592293 334 334 334 334 111
301 20250318 151200 120555219 334 334 334 334 106
302 20250318 151100 120519815 333 333 333 333 530
303 20250318 151000 120343325 334 334 334 334 0
304 20250318 150900 120343325 334 334 334 334 0
305 20250318 150800 120343325 334 334 334 334 0
306 20250318 150700 120343325 334 334 334 334 111
307 20250318 150600 120306251 334 334 334 334 1688
308 20250318 150500 119742459 334 334 334 334 0
309 20250318 150400 119742459 334 335 335 334 107
310 20250318 150300 119706720 335 335 335 335 3
311 20250318 150200 119705715 335 335 335 335 3
312 20250318 150100 119704710 334 334 334 334 2001
313 20250318 150000 119036376 334 334 334 334 3
314 20250318 145900 119035374 333 332 333 332 2861
315 20250318 145800 118082662 333 333 333 333 5
316 20250318 145700 118080997 333 333 333 332 4
317 20250318 145600 118079667 333 333 333 333 0
318 20250318 145500 118079667 333 333 333 333 1402
319 20250318 145400 117612801 333 333 333 333 4
320 20250318 145300 117611469 333 333 333 333 2
321 20250318 145200 117610803 332 332 332 332 0
322 20250318 145100 117610803 332 333 333 332 4016
323 20250318 145000 116277475 333 332 333 332 50
324 20250318 144900 116260840 333 333 333 333 4
325 20250318 144800 116259508 333 333 333 333 0
326 20250318 144700 116259508 333 333 333 333 0
327 20250318 144600 116259508 333 333 333 333 0
328 20250318 144500 116259508 333 333 333 333 0
329 20250318 144400 116259508 333 333 333 333 10
330 20250318 144300 116256178 333 333 333 333 0
331 20250318 144200 116256178 333 333 333 333 500
332 20250318 144100 116089678 333 333 333 333 9
333 20250318 144000 116086681 333 333 333 333 33
334 20250318 143900 116075692 333 333 333 333 5
335 20250318 143800 116074027 333 333 333 333 2
336 20250318 143700 116073361 333 333 333 333 2
337 20250318 143600 116072695 333 333 333 333 3
338 20250318 143500 116071696 333 333 333 333 1
339 20250318 143400 116071363 333 333 333 333 1
340 20250318 143300 116071030 333 333 333 333 120
341 20250318 143200 116031070 333 333 333 333 2
342 20250318 143100 116030404 333 333 333 333 0
343 20250318 143000 116030404 333 333 333 333 3
344 20250318 142900 116029405 333 333 333 333 3
345 20250318 142800 116028406 333 333 333 333 0
346 20250318 142700 116028406 333 333 333 333 0
347 20250318 142600 116028406 333 333 333 333 0
348 20250318 142500 116028406 333 333 333 333 13
349 20250318 142400 116024077 333 333 333 333 0
350 20250318 142300 116024077 333 333 333 333 0
351 20250318 142200 116024077 333 333 333 333 5100
352 20250318 142100 114325777 334 334 334 334 3
353 20250318 142000 114324775 334 334 334 334 26
354 20250318 141900 114316091 334 335 335 334 27
355 20250318 141800 114307069 335 335 335 335 0
356 20250318 141700 114307069 335 335 335 335 1
357 20250318 141600 114306734 335 335 335 335 74
358 20250318 141500 114281944 334 334 334 334 1005
359 20250318 141400 113946274 335 335 335 335 3
360 20250318 141300 113945269 335 335 335 335 0
361 20250318 141200 113945269 335 334 335 334 2000
362 20250318 141100 113276696 334 334 334 334 0
363 20250318 141000 113276696 334 334 334 334 0
364 20250318 140900 113276696 334 334 334 334 0
365 20250318 140800 113276696 334 334 334 334 79
366 20250318 140700 113250310 334 334 334 334 0
367 20250318 140600 113250310 334 334 334 334 491
368 20250318 140500 113086316 334 334 334 334 0
369 20250318 140400 113086316 334 334 334 334 0
370 20250318 140300 113086316 334 334 334 334 0
371 20250318 140200 113086316 334 334 334 334 0
372 20250318 140100 113086316 334 334 334 334 0
373 20250318 140000 113086316 334 334 334 334 0
374 20250318 135900 113086316 334 334 334 334 0
375 20250318 135800 113086316 334 334 334 334 0
376 20250318 135700 113086316 334 334 334 334 300
377 20250318 135600 112986116 334 334 334 334 0
378 20250318 135500 112986116 334 334 334 334 7
379 20250318 135400 112983778 334 334 334 334 0
380 20250318 135300 112983778 334 334 334 334 0
381 20250318 135200 112983778 334 334 334 334 0
382 20250318 135100 112983778 334 334 334 334 0
383 20250318 135000 112983778 334 334 334 334 0
384 20250318 134900 112983778 334 334 334 334 0
385 20250318 134800 112983778 334 334 334 334 0
386 20250318 134700 112983778 334 334 334 334 0
387 20250318 134600 112983778 334 334 334 334 0
388 20250318 134500 112983778 334 334 334 334 0
389 20250318 134400 112983778 334 334 334 334 0
390 20250318 134300 112983778 334 334 334 334 0
391 20250318 134200 112983778 334 334 334 334 0
392 20250318 134100 112983778 334 334 334 334 0
393 20250318 134000 112983778 334 334 334 334 0
394 20250318 133900 112983778 334 334 334 334 0
395 20250318 133800 112983778 334 334 334 334 0
396 20250318 133700 112983778 334 333 334 333 17294
397 20250318 133600 107211132 332 332 332 332 0
398 20250318 133500 107211132 332 332 332 332 0
399 20250318 133400 107211132 332 332 332 332 0
400 20250318 133300 107211132 332 332 332 332 0
401 20250318 133200 107211132 332 332 332 332 0
402 20250318 133100 107211132 332 332 332 332 0
403 20250318 133000 107211132 332 332 332 332 5171
404 20250318 132900 105494360 332 332 332 332 0
405 20250318 132800 105494360 332 332 332 332 12
406 20250318 132700 105490376 333 333 333 333 0
407 20250318 132600 105490376 333 333 333 333 0
408 20250318 132500 105490376 333 333 333 333 15
409 20250318 132400 105485381 333 333 333 333 0
410 20250318 132300 105485381 333 333 333 333 0
411 20250318 132200 105485381 333 333 333 333 0
412 20250318 132100 105485381 333 333 333 333 1
413 20250318 132000 105485048 333 333 333 333 455
414 20250318 131900 105333533 333 333 333 333 1050
415 20250318 131800 104983883 332 332 332 332 2342
416 20250318 131700 104206339 332 332 332 332 4485
417 20250318 131600 102717319 332 332 332 332 78
418 20250318 131500 102691423 332 332 332 332 1021
419 20250318 131400 102352451 332 332 332 332 0
420 20250318 131300 102352451 332 332 332 332 200
421 20250318 131200 102286051 332 332 332 332 311
422 20250318 131100 102182799 332 332 332 332 6
423 20250318 131000 102180807 332 332 332 332 0
424 20250318 130900 102180807 332 332 332 332 0
425 20250318 130800 102180807 332 331 332 330 8943
426 20250318 130700 99227697 332 332 332 332 0
427 20250318 130600 99227697 332 332 332 332 61
428 20250318 130500 99207445 332 332 332 332 0
429 20250318 130400 99207445 332 332 332 332 0
430 20250318 130300 99207445 332 330 332 330 245
431 20250318 130200 99126505 332 332 332 332 930
432 20250318 130100 98817745 331 331 331 331 1252
433 20250318 130000 98403333 330 330 330 330 2
434 20250318 125900 98402673 332 332 332 332 2
435 20250318 125800 98402009 332 332 332 332 6
436 20250318 125700 98400017 332 331 332 331 5063
437 20250318 125600 96723666 332 332 332 332 409
438 20250318 125500 96587878 332 332 332 332 100
439 20250318 125400 96554678 330 330 330 330 0
440 20250318 125300 96554678 330 330 330 330 37
441 20250318 125200 96542468 332 332 332 332 23
442 20250318 125100 96534832 332 332 332 332 28
443 20250318 125000 96525536 332 331 332 331 1054
444 20250318 124900 96176655 331 331 331 331 0
445 20250318 124800 96176655 331 331 331 331 25
446 20250318 124700 96168380 332 332 332 332 0
447 20250318 124600 96168380 332 331 332 331 1451
448 20250318 124500 95687789 331 331 331 331 0
449 20250318 124400 95687789 331 331 331 331 0
450 20250318 124300 95687789 331 332 332 331 1104
451 20250318 124200 95322364 331 331 331 331 119
452 20250318 124100 95282975 331 331 331 331 521
453 20250318 124000 95110524 331 331 331 331 10
454 20250318 123900 95107214 331 331 331 331 0
455 20250318 123800 95107214 331 331 331 331 0
456 20250318 123700 95107214 331 331 331 331 1000
457 20250318 123600 94776214 331 331 331 331 0
458 20250318 123500 94776214 331 331 331 331 0
459 20250318 123400 94776214 331 331 331 331 58
460 20250318 123300 94757016 331 331 331 331 100
461 20250318 123200 94723916 330 330 330 330 0
462 20250318 123100 94723916 330 330 330 330 0
463 20250318 123000 94723916 330 330 330 330 88
464 20250318 122900 94694876 330 330 330 330 0
465 20250318 122800 94694876 330 330 330 330 336
466 20250318 122700 94583996 331 331 331 331 0
467 20250318 122600 94583996 331 331 331 331 1
468 20250318 122500 94583665 331 331 331 331 0
469 20250318 122400 94583665 331 331 331 331 0
470 20250318 122300 94583665 331 331 331 331 541
471 20250318 122200 94404594 330 330 330 330 0
472 20250318 122100 94404594 330 330 330 330 0
473 20250318 122000 94404594 330 330 330 330 0
474 20250318 121900 94404594 330 330 330 330 0
475 20250318 121800 94404594 330 330 330 330 0
476 20250318 121700 94404594 330 330 330 330 0
477 20250318 121600 94404594 330 330 330 330 0
478 20250318 121500 94404594 330 330 330 330 0
479 20250318 121400 94404594 330 330 330 330 1500
480 20250318 121300 93909594 329 329 329 329 0
481 20250318 121200 93909594 329 329 329 329 0
482 20250318 121100 93909594 329 329 329 329 0
483 20250318 121000 93909594 329 329 329 329 12125
484 20250318 120900 89920469 329 331 331 329 38789
485 20250318 120800 77143478 331 331 331 331 11
486 20250318 120700 77139837 330 330 330 330 0
487 20250318 120600 77139837 330 332 332 330 9000
488 20250318 120500 74164032 332 332 332 332 0
489 20250318 120400 74164032 332 332 332 332 500
490 20250318 120300 73998032 332 332 332 332 3039
491 20250318 120200 72989084 333 333 333 333 1000
492 20250318 120100 72656084 333 333 333 333 2
493 20250318 120000 72655418 333 333 333 333 0
494 20250318 115900 72655418 333 333 333 333 1097
495 20250318 115800 72290117 333 333 333 333 2
496 20250318 115700 72289451 333 333 333 333 104
497 20250318 115600 72254819 333 333 333 333 3
498 20250318 115500 72253820 333 333 333 333 1
499 20250318 115400 72253487 333 333 333 333 94
500 20250318 115300 72222185 333 333 333 333 1
501 20250318 115200 72221852 333 333 333 333 2
502 20250318 115100 72221186 333 333 333 333 2
503 20250318 115000 72220520 333 333 333 333 2
504 20250318 114900 72219854 333 334 334 333 447
505 20250318 114800 72071002 334 334 334 334 8
506 20250318 114700 72068330 334 334 334 334 11
507 20250318 114600 72064656 334 334 334 334 1
508 20250318 114500 72064322 334 334 334 334 4
509 20250318 114400 72062986 333 333 333 333 0
510 20250318 114300 72062986 333 333 333 333 0
511 20250318 114200 72062986 333 333 333 333 0
512 20250318 114100 72062986 333 333 333 333 2001
513 20250318 114000 71396653 334 334 334 334 0
514 20250318 113900 71396653 334 334 334 334 1256
515 20250318 113800 70977149 334 334 334 334 1
516 20250318 113700 70976815 334 334 334 334 3
517 20250318 113600 70975813 334 334 334 334 5
518 20250318 113500 70974143 334 334 334 334 100
519 20250318 113400 70940743 334 334 334 334 118
520 20250318 113300 70901331 334 334 334 334 2100
521 20250318 113200 70199931 334 334 334 334 1
522 20250318 113100 70199597 333 334 334 333 4568
523 20250318 113000 68675753 333 333 333 333 0
524 20250318 112900 68675753 333 333 333 333 0
525 20250318 112800 68675753 333 332 333 332 9405
526 20250318 112700 65545888 332 332 332 332 0
527 20250318 112600 65545888 332 332 332 332 0
528 20250318 112500 65545888 332 332 332 332 5
529 20250318 112400 65544228 332 332 332 332 0
530 20250318 112300 65544228 332 332 332 332 0
531 20250318 112200 65544228 332 332 332 332 0
532 20250318 112100 65544228 332 332 332 332 500
533 20250318 112000 65378228 333 333 333 333 10
534 20250318 111900 65374898 333 333 333 333 147
535 20250318 111800 65325947 333 333 333 333 0
536 20250318 111700 65325947 333 333 333 333 1
537 20250318 111600 65325614 333 333 333 333 1
538 20250318 111500 65325281 332 332 332 332 0
539 20250318 111400 65325281 332 332 332 332 0
540 20250318 111300 65325281 332 332 332 332 0
541 20250318 111200 65325281 332 332 332 332 0
542 20250318 111100 65325281 332 332 332 332 903
543 20250318 111000 65025485 332 332 332 332 411
544 20250318 110900 64889033 333 333 333 333 585
545 20250318 110800 64694228 333 333 333 333 0
546 20250318 110700 64694228 333 333 333 333 0
547 20250318 110600 64694228 333 333 333 333 14
548 20250318 110500 64689566 333 333 333 333 3640
549 20250318 110400 63477446 333 333 333 333 3000
550 20250318 110300 62478446 333 333 333 333 1297
551 20250318 110200 62046545 333 333 333 333 200
552 20250318 110100 61979945 333 333 333 333 2
553 20250318 110000 61979279 332 332 332 332 0
554 20250318 105900 61979279 332 332 332 332 0
555 20250318 105800 61979279 332 332 332 332 0
556 20250318 105700 61979279 332 332 332 332 0
557 20250318 105600 61979279 332 332 332 332 1
558 20250318 105500 61978947 333 333 333 333 0
559 20250318 105400 61978947 333 333 333 333 112
560 20250318 105300 61941651 333 333 333 333 0
561 20250318 105200 61941651 333 333 333 333 0
562 20250318 105100 61941651 333 333 333 333 4152
563 20250318 105000 60559035 333 333 333 333 0
564 20250318 104900 60559035 333 333 333 333 0
565 20250318 104800 60559035 333 333 333 333 2
566 20250318 104700 60558369 333 333 333 333 0
567 20250318 104600 60558369 333 333 333 333 0
568 20250318 104500 60558369 333 333 333 333 0
569 20250318 104400 60558369 333 333 333 333 0
570 20250318 104300 60558369 333 332 333 332 573
571 20250318 104200 60368132 332 332 332 332 10
572 20250318 104100 60364812 332 332 332 332 0
573 20250318 104000 60364812 332 332 332 330 25612
574 20250318 103900 51894658 332 332 333 332 6316
575 20250318 103800 49797745 331 331 331 331 0
576 20250318 103700 49797745 331 331 331 331 2631
577 20250318 103600 48926884 331 331 331 331 0
578 20250318 103500 48926884 331 331 331 331 1
579 20250318 103400 48926553 331 331 331 331 60
580 20250318 103300 48906693 332 332 332 332 0
581 20250318 103200 48906693 332 332 332 332 0
582 20250318 103100 48906693 332 332 332 332 140
583 20250318 103000 48860213 332 333 333 332 7239
584 20250318 102900 46456855 333 333 333 333 0
585 20250318 102800 46456855 333 333 333 333 0
586 20250318 102700 46456855 333 333 333 333 223
587 20250318 102600 46382596 333 333 333 333 0
588 20250318 102500 46382596 333 333 333 333 0
589 20250318 102400 46382596 333 333 333 333 56
590 20250318 102300 46363948 333 333 333 333 0
591 20250318 102200 46363948 333 333 333 333 0
592 20250318 102100 46363948 333 333 333 333 0
593 20250318 102000 46363948 333 333 333 333 0
594 20250318 101900 46363948 333 333 333 333 0
595 20250318 101800 46363948 333 332 333 332 660
596 20250318 101700 46144818 331 333 333 331 35005
597 20250318 101600 34537362 333 333 333 333 16
598 20250318 101500 34532034 333 333 333 333 676
599 20250318 101400 34306926 333 333 333 333 0
600 20250318 101300 34306926 333 333 333 333 10
601 20250318 101200 34303596 333 333 333 333 0
602 20250318 101100 34303596 333 333 333 333 2
603 20250318 101000 34302930 333 333 333 333 0
604 20250318 100900 34302930 333 333 333 333 2
605 20250318 100800 34302264 333 333 333 333 0
606 20250318 100700 34302264 333 333 333 333 0
607 20250318 100600 34302264 333 332 333 332 15455
608 20250318 100500 29170749 333 333 333 333 0
609 20250318 100400 29170749 333 333 333 333 500
610 20250318 100300 29004249 333 333 333 333 200
611 20250318 100200 28937649 333 333 333 333 151
612 20250318 100100 28887366 333 333 333 333 1022
613 20250318 100000 28547040 333 333 333 333 0
614 20250318 095900 28547040 333 333 333 333 0
615 20250318 095800 28547040 333 333 333 333 1
616 20250318 095700 28546707 332 332 332 332 52
617 20250318 095600 28529443 333 333 333 333 500
618 20250318 095500 28362943 333 333 333 333 0
619 20250318 095400 28362943 333 333 333 333 20
620 20250318 095300 28356283 333 333 333 333 0
621 20250318 095200 28356283 333 333 333 333 20
622 20250318 095100 28349623 333 333 333 333 0
623 20250318 095000 28349623 333 333 333 333 0
624 20250318 094900 28349623 333 333 333 333 0
625 20250318 094800 28349623 333 333 333 333 0
626 20250318 094700 28349623 333 333 333 333 0
627 20250318 094600 28349623 333 333 333 333 1
628 20250318 094500 28349290 333 333 333 333 106
629 20250318 094400 28313992 333 333 333 333 144
630 20250318 094300 28266040 333 333 333 333 1029
631 20250318 094200 27923383 333 332 333 332 2
632 20250318 094100 27922718 332 332 332 332 20
633 20250318 094000 27916078 333 333 333 333 2
634 20250318 093900 27915412 332 332 332 332 35802
635 20250318 093800 16029148 332 332 332 332 1146
636 20250318 093700 15648676 332 332 332 332 516
637 20250318 093600 15477364 331 331 331 331 10
638 20250318 093500 15474054 332 332 332 331 553
639 20250318 093400 15290504 332 332 332 332 500
640 20250318 093300 15124504 332 331 332 331 301
641 20250318 093200 15024872 332 332 332 332 0
642 20250318 093100 15024872 332 332 332 332 34
643 20250318 093000 15013584 332 332 332 332 0
644 20250318 092900 15013584 332 331 332 330 2212
645 20250318 092800 14281517 332 332 332 332 11
646 20250318 092700 14277865 332 332 332 332 102
647 20250318 092600 14244001 332 332 332 332 1
648 20250318 092500 14243669 332 332 332 332 0
649 20250318 092400 14243669 332 332 332 332 1000
650 20250318 092300 13911669 332 332 332 332 10
651 20250318 092200 13908349 331 332 332 331 518
652 20250318 092100 13736873 332 333 333 331 880
653 20250318 092000 13445086 332 333 333 332 2529
654 20250318 091900 12605443 333 333 333 333 0
655 20250318 091800 12605443 333 333 333 333 0
656 20250318 091700 12605443 333 335 335 333 8055
657 20250318 091600 9920540 335 335 335 335 3
658 20250318 091500 9919535 335 335 335 335 296
659 20250318 091400 9820375 335 334 335 334 2
660 20250318 091300 9819706 334 335 335 334 1726
661 20250318 091200 9241997 335 334 335 334 8
662 20250318 091100 9239322 334 334 334 334 3
663 20250318 091000 9238320 334 334 334 334 27
664 20250318 090900 9229302 334 334 334 334 1
665 20250318 090800 9228968 333 333 333 333 1
666 20250318 090700 9228635 333 335 335 333 203
667 20250318 090600 9161033 333 334 334 333 267
668 20250318 090500 9072110 335 332 335 332 14007
669 20250318 090400 4421687 331 331 331 331 2853
670 20250318 090300 3477344 331 331 331 331 1003
671 20250318 090200 3145351 331 332 332 331 903
672 20250318 090100 2845877 332 332 332 332 1263
673 20250318 090000 2426561 331 331 331 331 7331