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

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

659
079950/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,659 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,195700,9984721,693,693,693,693,50
20250313,195600,9984721,693,693,693,693,0
20250313,195500,9984721,693,693,693,693,0
20250313,195400,9984721,693,693,693,693,0
20250313,195300,9984721,693,693,693,693,0
20250313,195200,9984721,693,693,693,693,0
20250313,195100,9984721,693,693,693,693,0
20250313,195000,9984721,693,693,693,693,0
20250313,194900,9984721,693,693,693,693,0
20250313,194800,9984721,693,693,693,693,0
20250313,194700,9984721,693,693,693,693,0
20250313,194600,9984721,693,693,693,693,0
20250313,194500,9984721,693,693,693,693,0
20250313,194400,9984721,693,693,693,693,0
20250313,194300,9984721,693,693,693,693,0
20250313,194200,9984721,693,693,693,693,0
20250313,194100,9984721,693,693,693,693,0
20250313,194000,9984721,693,693,693,693,0
20250313,193900,9984721,693,693,693,693,0
20250313,193800,9984721,693,693,693,693,0
20250313,193700,9984721,693,693,693,693,0
20250313,193600,9984721,693,693,693,693,0
20250313,193500,9984721,693,693,693,693,0
20250313,193400,9984721,693,693,693,693,0
20250313,193300,9984721,693,693,693,693,0
20250313,193200,9984721,693,693,693,693,0
20250313,193100,9984721,693,693,693,693,0
20250313,193000,9984721,693,693,693,693,0
20250313,192900,9984721,693,693,693,693,0
20250313,192800,9984721,693,693,693,693,0
20250313,192700,9984721,693,693,693,693,50
20250313,192600,9984721,693,693,693,693,0
20250313,192500,9984721,693,693,693,693,0
20250313,192400,9984721,693,693,693,693,0
20250313,192300,9984721,693,693,693,693,0
20250313,192200,9984721,693,693,693,693,0
20250313,192100,9984721,693,693,693,693,0
20250313,192000,9984721,693,693,693,693,0
20250313,191900,9984721,693,693,693,693,0
20250313,191800,9984721,693,693,693,693,0
20250313,191700,9984721,693,693,693,693,0
20250313,191600,9984721,693,693,693,693,0
20250313,191500,9984721,693,693,693,693,0
20250313,191400,9984721,693,693,693,693,0
20250313,191300,9984721,693,693,693,693,0
20250313,191200,9984721,693,693,693,693,0
20250313,191100,9984721,693,693,693,693,0
20250313,191000,9984721,693,693,693,693,0
20250313,190900,9984721,693,693,693,693,0
20250313,190800,9984721,693,693,693,693,0
20250313,190700,9984721,693,693,693,693,0
20250313,190600,9984721,693,693,693,693,0
20250313,190500,9984721,693,693,693,693,0
20250313,190400,9984721,693,693,693,693,0
20250313,190300,9984721,693,693,693,693,0
20250313,190200,9984721,693,693,693,693,0
20250313,190100,9984721,693,693,693,693,0
20250313,190000,9984721,693,693,693,693,0
20250313,185900,9984721,693,693,693,693,0
20250313,185800,9984721,693,693,693,693,0
20250313,185700,9984721,693,693,693,693,50
20250313,185600,9984721,693,693,693,693,0
20250313,185500,9984721,693,693,693,693,0
20250313,185400,9984721,693,693,693,693,0
20250313,185300,9984721,693,693,693,693,0
20250313,185200,9984721,693,693,693,693,0
20250313,185100,9984721,693,693,693,693,0
20250313,185000,9984721,693,693,693,693,0
20250313,184900,9984721,693,693,693,693,0
20250313,184800,9984721,693,693,693,693,0
20250313,184700,9984721,693,693,693,693,0
20250313,184600,9984721,693,693,693,693,0
20250313,184500,9984721,693,693,693,693,0
20250313,184400,9984721,693,693,693,693,0
20250313,184300,9984721,693,693,693,693,0
20250313,184200,9984721,693,693,693,693,0
20250313,184100,9984721,693,693,693,693,0
20250313,184000,9984721,693,693,693,693,0
20250313,183900,9984721,693,693,693,693,0
20250313,183800,9984721,693,693,693,693,0
20250313,183700,9984721,693,693,693,693,0
20250313,183600,9984721,693,693,693,693,0
20250313,183500,9984721,693,693,693,693,0
20250313,183400,9984721,693,693,693,693,0
20250313,183300,9984721,693,693,693,693,0
20250313,183200,9984721,693,693,693,693,0
20250313,183100,9984721,693,693,693,693,0
20250313,183000,9984721,693,693,693,693,0
20250313,182900,9984721,693,693,693,693,0
20250313,182800,9984721,693,693,693,693,0
20250313,182700,9984721,693,693,693,693,50
20250313,182600,9984721,693,693,693,693,0
20250313,182500,9984721,693,693,693,693,0
20250313,182400,9984721,693,693,693,693,0
20250313,182300,9984721,693,693,693,693,0
20250313,182200,9984721,693,693,693,693,0
20250313,182100,9984721,693,693,693,693,0
20250313,182000,9984721,693,693,693,693,0
20250313,181900,9984721,693,693,693,693,0
20250313,181800,9984721,693,693,693,693,0
20250313,181700,9984721,693,693,693,693,0
20250313,181600,9984721,693,693,693,693,0
20250313,181500,9984721,693,693,693,693,0
20250313,181400,9984721,693,693,693,693,0
20250313,181300,9984721,693,693,693,693,0
20250313,181200,9984721,693,693,693,693,0
20250313,181100,9984721,693,693,693,693,0
20250313,181000,9984721,693,693,693,693,0
20250313,180900,9984721,693,693,693,693,0
20250313,180800,9984721,693,693,693,693,0
20250313,180700,9984721,693,693,693,693,0
20250313,180600,9984721,693,693,693,693,0
20250313,180500,9984721,693,693,693,693,0
20250313,180400,9984721,693,693,693,693,0
20250313,180300,9984721,693,693,693,693,0
20250313,180200,9984721,693,693,693,693,0
20250313,180100,9984721,693,693,693,693,0
20250313,180000,9984721,693,693,693,693,0
20250313,175900,9984721,693,693,693,693,0
20250313,175800,9984721,693,693,693,693,0
20250313,175700,9984721,693,693,693,693,50
20250313,175600,9984721,693,693,693,693,0
20250313,175500,9984721,693,693,693,693,0
20250313,175400,9984721,693,693,693,693,0
20250313,175300,9984721,693,693,693,693,0
20250313,175200,9984721,693,693,693,693,0
20250313,175100,9984721,693,693,693,693,0
20250313,175000,9984721,693,693,693,693,0
20250313,174900,9984721,693,693,693,693,0
20250313,174800,9984721,693,693,693,693,0
20250313,174700,9984721,693,693,693,693,0
20250313,174600,9984721,693,693,693,693,0
20250313,174500,9984721,693,693,693,693,0
20250313,174400,9984721,693,693,693,693,0
20250313,174300,9984721,693,693,693,693,0
20250313,174200,9984721,693,693,693,693,0
20250313,174100,9984721,693,693,693,693,0
20250313,174000,9984721,693,693,693,693,0
20250313,173900,9984721,693,693,693,693,0
20250313,173800,9984721,693,693,693,693,0
20250313,173700,9984721,693,693,693,693,0
20250313,173600,9984721,693,693,693,693,0
20250313,173500,9984721,693,693,693,693,0
20250313,173400,9984721,693,693,693,693,0
20250313,173300,9984721,693,693,693,693,0
20250313,173200,9984721,693,693,693,693,0
20250313,173100,9984721,693,693,693,693,0
20250313,173000,9984721,693,693,693,693,0
20250313,172900,9984721,693,693,693,693,0
20250313,172800,9984721,693,693,693,693,0
20250313,172700,9984721,693,693,693,693,50
20250313,172600,9984721,693,693,693,693,0
20250313,172500,9984721,693,693,693,693,0
20250313,172400,9984721,693,693,693,693,0
20250313,172300,9984721,693,693,693,693,0
20250313,172200,9984721,693,693,693,693,0
20250313,172100,9984721,693,693,693,693,0
20250313,172000,9984721,693,693,693,693,0
20250313,171900,9984721,693,693,693,693,0
20250313,171800,9984721,693,693,693,693,0
20250313,171700,9984721,693,693,693,693,0
20250313,171600,9984721,693,693,693,693,0
20250313,171500,9984721,693,693,693,693,0
20250313,171400,9984721,693,693,693,693,0
20250313,171300,9984721,693,693,693,693,0
20250313,171200,9984721,693,693,693,693,0
20250313,171100,9984721,693,693,693,693,0
20250313,171000,9984721,693,693,693,693,0
20250313,170900,9984721,693,693,693,693,0
20250313,170800,9984721,693,693,693,693,0
20250313,170700,9984721,693,693,693,693,0
20250313,170600,9984721,693,693,693,693,0
20250313,170500,9984721,693,693,693,693,0
20250313,170400,9984721,693,693,693,693,0
20250313,170300,9984721,693,693,693,693,0
20250313,170200,9984721,693,693,693,693,0
20250313,170100,9984721,693,693,693,693,0
20250313,170000,9984721,693,693,693,693,0
20250313,165900,9984721,693,693,693,693,0
20250313,165800,9984721,693,693,693,693,0
20250313,165700,9984721,693,693,693,693,50
20250313,165600,9984721,693,693,693,693,0
20250313,165500,9984721,693,693,693,693,0
20250313,165400,9984721,693,693,693,693,0
20250313,165300,9984721,693,693,693,693,0
20250313,165200,9984721,693,693,693,693,0
20250313,165100,9984721,693,693,693,693,0
20250313,165000,9984721,693,693,693,693,0
20250313,164900,9984721,693,693,693,693,0
20250313,164800,9984721,693,693,693,693,0
20250313,164700,9984721,693,693,693,693,0
20250313,164600,9984721,693,693,693,693,0
20250313,164500,9984721,693,693,693,693,0
20250313,164400,9984721,693,693,693,693,0
20250313,164300,9984721,693,693,693,693,0
20250313,164200,9984721,693,693,693,693,0
20250313,164100,9984721,693,693,693,693,0
20250313,164000,9984721,693,693,693,693,0
20250313,163900,9984721,693,693,693,693,0
20250313,163800,9984721,693,693,693,693,0
20250313,163700,9984721,693,693,693,693,0
20250313,163600,9984721,693,693,693,693,0
20250313,163500,9984721,693,693,693,693,0
20250313,163400,9984721,693,693,693,693,0
20250313,163300,9984721,693,693,693,693,0
20250313,163200,9984721,693,693,693,693,0
20250313,163100,9984721,693,693,693,693,0
20250313,163000,9984721,693,693,693,693,0
20250313,162900,9984721,693,693,693,693,0
20250313,162800,9984721,693,693,693,693,0
20250313,162700,9984721,693,693,693,693,50
20250313,162600,9984721,693,693,693,693,0
20250313,162500,9984721,693,693,693,693,0
20250313,162400,9984721,693,693,693,693,0
20250313,162300,9984721,693,693,693,693,0
20250313,162200,9984721,693,693,693,693,0
20250313,162100,9984721,693,693,693,693,0
20250313,162000,9984721,693,693,693,693,0
20250313,161900,9984721,693,693,693,693,0
20250313,161800,9984721,693,693,693,693,0
20250313,161700,9984721,693,693,693,693,0
20250313,161600,9984721,693,693,693,693,0
20250313,161500,9984721,693,693,693,693,0
20250313,161400,9984721,693,693,693,693,0
20250313,161300,9984721,693,693,693,693,0
20250313,161200,9984721,693,693,693,693,0
20250313,161100,9984721,693,693,693,693,0
20250313,161000,9984721,693,693,693,693,0
20250313,160900,9984721,693,693,693,693,0
20250313,160800,9984721,693,693,693,693,0
20250313,160700,9984721,693,693,693,693,0
20250313,160600,9984721,693,693,693,693,0
20250313,160500,9984721,693,693,693,693,0
20250313,160400,9984721,693,693,693,693,0
20250313,160300,9984721,693,693,693,693,0
20250313,160200,9984721,693,693,693,693,0
20250313,160100,9984721,693,693,693,693,0
20250313,160000,9984721,693,693,693,693,0
20250313,155900,9984721,693,693,693,693,0
20250313,155800,9984721,693,693,693,693,0
20250313,155700,9984721,693,693,693,693,50
20250313,155600,9984721,693,693,693,693,0
20250313,155500,9984721,693,693,693,693,0
20250313,155400,9984721,693,693,693,693,0
20250313,155300,9984721,693,693,693,693,0
20250313,155200,9984721,693,693,693,693,0
20250313,155100,9984721,693,693,693,693,0
20250313,155000,9984721,693,693,693,693,0
20250313,154900,9984721,693,693,693,693,0
20250313,154800,9984721,693,693,693,693,0
20250313,154700,9984721,693,693,693,693,0
20250313,154600,9984721,693,693,693,693,0
20250313,154500,9984721,693,693,693,693,0
20250313,154400,9984721,693,693,693,693,0
20250313,154300,9984721,693,693,693,693,0
20250313,154200,9984721,693,693,693,693,0
20250313,154100,9984721,693,693,693,693,0
20250313,154000,9984721,693,693,693,693,0
20250313,153900,9984721,693,693,693,693,0
20250313,153800,9984721,693,693,693,693,0
20250313,153700,9984721,693,693,693,693,0
20250313,153600,9984721,693,693,693,693,0
20250313,153500,9984721,693,693,693,693,0
20250313,153400,9984721,693,693,693,693,0
20250313,153300,9984721,693,693,693,693,0
20250313,153200,9984721,693,693,693,693,0
20250313,153100,9984721,693,693,693,693,0
20250313,153000,9984721,693,693,693,693,50
20250313,152900,9950071,700,700,700,700,0
20250313,152800,9950071,700,700,700,700,0
20250313,152700,9950071,700,700,700,700,0
20250313,152600,9950071,700,700,700,700,0
20250313,152500,9950071,700,700,700,700,0
20250313,152400,9950071,700,700,700,700,0
20250313,152300,9950071,700,700,700,700,0
20250313,152200,9950071,700,700,700,700,0
20250313,152100,9950071,700,700,700,700,0
20250313,152000,9950071,700,700,700,700,0
20250313,151900,9950071,700,700,700,700,0
20250313,151800,9950071,700,700,700,700,0
20250313,151700,9950071,700,700,700,700,7
20250313,151600,9945171,708,708,708,708,1
20250313,151500,9944463,708,702,708,702,17
20250313,151400,9932517,702,702,702,702,2
20250313,151300,9931113,702,702,702,702,3
20250313,151200,9929007,700,697,700,697,126
20250313,151100,9840906,700,700,700,700,15
20250313,151000,9830406,700,695,700,695,2931
20250313,150900,7791404,695,695,695,695,1230
20250313,150800,6936554,695,695,695,695,0
20250313,150700,6936554,695,695,695,695,0
20250313,150600,6936554,695,695,695,695,0
20250313,150500,6936554,695,695,695,695,0
20250313,150400,6936554,695,695,695,695,0
20250313,150300,6936554,695,695,695,693,5
20250313,150200,6933081,695,695,695,695,0
20250313,150100,6933081,695,695,695,695,0
20250313,150000,6933081,695,693,695,693,44
20250313,145900,6902583,695,695,695,695,0
20250313,145800,6902583,695,695,695,695,1230
20250313,145700,6047733,695,695,695,695,0
20250313,145600,6047733,695,695,695,695,0
20250313,145500,6047733,695,695,695,695,0
20250313,145400,6047733,695,695,695,695,0
20250313,145300,6047733,695,695,695,695,0
20250313,145200,6047733,695,695,695,695,0
20250313,145100,6047733,695,695,695,695,2
20250313,145000,6046343,695,695,695,695,0
20250313,144900,6046343,695,695,695,695,0
20250313,144800,6046343,695,695,695,695,0
20250313,144700,6046343,695,695,695,695,0
20250313,144600,6046343,695,695,695,695,0
20250313,144500,6046343,695,695,695,695,1
20250313,144400,6045648,693,693,693,693,0
20250313,144300,6045648,693,693,693,693,0
20250313,144200,6045648,693,693,693,693,0
20250313,144100,6045648,693,693,693,693,0
20250313,144000,6045648,693,693,693,693,0
20250313,143900,6045648,693,693,693,693,0
20250313,143800,6045648,693,694,694,693,823
20250313,143700,5475011,695,695,695,695,1
20250313,143600,5474316,695,695,695,695,0
20250313,143500,5474316,695,695,695,695,0
20250313,143400,5474316,695,695,695,695,0
20250313,143300,5474316,695,695,695,695,17
20250313,143200,5462501,695,695,695,695,0
20250313,143100,5462501,695,695,695,695,0
20250313,143000,5462501,695,695,695,695,0
20250313,142900,5462501,695,695,695,695,0
20250313,142800,5462501,695,695,695,695,0
20250313,142700,5462501,695,695,695,695,0
20250313,142600,5462501,695,695,695,695,0
20250313,142500,5462501,695,695,695,695,0
20250313,142400,5462501,695,695,695,695,0
20250313,142300,5462501,695,695,695,695,0
20250313,142200,5462501,695,695,695,695,0
20250313,142100,5462501,695,695,695,695,0
20250313,142000,5462501,695,695,695,695,0
20250313,141900,5462501,695,695,695,695,15
20250313,141800,5452076,695,695,695,695,0
20250313,141700,5452076,695,695,695,695,0
20250313,141600,5452076,695,695,695,695,10
20250313,141500,5445126,695,695,695,695,0
20250313,141400,5445126,695,695,695,695,0
20250313,141300,5445126,695,695,695,695,0
20250313,141200,5445126,695,695,695,695,0
20250313,141100,5445126,695,695,695,695,0
20250313,141000,5445126,695,695,695,695,0
20250313,140900,5445126,695,695,695,695,0
20250313,140800,5445126,695,695,695,695,0
20250313,140700,5445126,695,695,695,695,2
20250313,140600,5443736,695,695,695,695,0
20250313,140500,5443736,695,695,695,695,0
20250313,140400,5443736,695,695,695,695,0
20250313,140300,5443736,695,695,695,695,0
20250313,140200,5443736,695,695,695,695,51
20250313,140100,5408291,695,695,695,695,10
20250313,140000,5401341,694,694,694,694,1
20250313,135900,5400647,695,695,695,695,0
20250313,135800,5400647,695,695,695,695,0
20250313,135700,5400647,695,695,695,695,19
20250313,135600,5387442,695,695,695,695,0
20250313,135500,5387442,695,695,695,695,0
20250313,135400,5387442,695,695,695,695,0
20250313,135300,5387442,695,695,695,695,0
20250313,135200,5387442,695,695,695,695,0
20250313,135100,5387442,695,695,695,695,168
20250313,135000,5270682,695,695,695,694,30
20250313,134900,5249833,695,695,695,695,0
20250313,134800,5249833,695,695,695,695,0
20250313,134700,5249833,695,695,695,695,0
20250313,134600,5249833,695,695,695,695,0
20250313,134500,5249833,695,695,695,695,0
20250313,134400,5249833,695,695,695,695,0
20250313,134300,5249833,695,695,695,695,0
20250313,134200,5249833,695,695,695,695,0
20250313,134100,5249833,695,695,695,695,0
20250313,134000,5249833,695,695,695,695,0
20250313,133900,5249833,695,695,695,695,0
20250313,133800,5249833,695,695,695,695,0
20250313,133700,5249833,695,695,695,695,0
20250313,133600,5249833,695,695,695,695,0
20250313,133500,5249833,695,695,695,695,0
20250313,133400,5249833,695,695,695,695,0
20250313,133300,5249833,695,695,695,695,0
20250313,133200,5249833,695,695,695,695,0
20250313,133100,5249833,695,695,695,695,0
20250313,133000,5249833,695,695,695,695,0
20250313,132900,5249833,695,695,695,695,0
20250313,132800,5249833,695,695,695,695,0
20250313,132700,5249833,695,695,695,695,0
20250313,132600,5249833,695,695,695,695,0
20250313,132500,5249833,695,695,695,695,0
20250313,132400,5249833,695,695,695,695,0
20250313,132300,5249833,695,695,695,695,0
20250313,132200,5249833,695,695,695,695,0
20250313,132100,5249833,695,695,695,695,0
20250313,132000,5249833,695,695,695,695,0
20250313,131900,5249833,695,695,695,695,0
20250313,131800,5249833,695,695,695,695,100
20250313,131700,5180333,693,693,693,693,0
20250313,131600,5180333,693,693,693,693,0
20250313,131500,5180333,693,693,693,693,0
20250313,131400,5180333,693,693,693,693,0
20250313,131300,5180333,693,693,693,693,0
20250313,131200,5180333,693,693,693,693,0
20250313,131100,5180333,693,693,693,693,0
20250313,131000,5180333,693,693,693,693,0
20250313,130900,5180333,693,693,693,693,0
20250313,130800,5180333,693,693,693,693,0
20250313,130700,5180333,693,693,693,693,0
20250313,130600,5180333,693,693,693,693,0
20250313,130500,5180333,693,693,693,693,0
20250313,130400,5180333,693,693,693,693,0
20250313,130300,5180333,693,693,693,693,0
20250313,130200,5180333,693,693,693,693,0
20250313,130100,5180333,693,693,693,693,1
20250313,130000,5179640,695,695,695,695,0
20250313,125900,5179640,695,695,695,695,0
20250313,125800,5179640,695,695,695,695,0
20250313,125700,5179640,695,695,695,695,0
20250313,125600,5179640,695,695,695,695,0
20250313,125500,5179640,695,695,695,695,0
20250313,125400,5179640,695,695,695,695,0
20250313,125300,5179640,695,695,695,695,23
20250313,125200,5163655,695,695,695,695,0
20250313,125100,5163655,695,695,695,695,0
20250313,125000,5163655,695,695,695,695,0
20250313,124900,5163655,695,695,695,695,0
20250313,124800,5163655,695,695,695,695,0
20250313,124700,5163655,695,695,695,695,0
20250313,124600,5163655,695,695,695,695,0
20250313,124500,5163655,695,695,695,695,0
20250313,124400,5163655,695,695,695,695,0
20250313,124300,5163655,695,695,695,695,0
20250313,124200,5163655,695,695,695,695,0
20250313,124100,5163655,695,695,695,695,0
20250313,124000,5163655,695,695,695,695,0
20250313,123900,5163655,695,695,695,695,0
20250313,123800,5163655,695,695,695,695,0
20250313,123700,5163655,695,695,695,695,0
20250313,123600,5163655,695,695,695,695,0
20250313,123500,5163655,695,695,695,695,0
20250313,123400,5163655,695,695,695,695,0
20250313,123300,5163655,695,695,695,695,0
20250313,123200,5163655,695,695,695,695,0
20250313,123100,5163655,695,695,695,695,0
20250313,123000,5163655,695,695,695,695,0
20250313,122900,5163655,695,695,695,695,0
20250313,122800,5163655,695,695,695,695,0
20250313,122700,5163655,695,695,695,695,0
20250313,122600,5163655,695,695,695,695,0
20250313,122500,5163655,695,695,695,695,0
20250313,122400,5163655,695,695,695,695,0
20250313,122300,5163655,695,695,695,695,0
20250313,122200,5163655,695,695,695,695,0
20250313,122100,5163655,695,695,695,695,10
20250313,122000,5156705,696,696,696,696,0
20250313,121900,5156705,696,696,696,696,0
20250313,121800,5156705,696,696,696,696,0
20250313,121700,5156705,696,696,696,696,0
20250313,121600,5156705,696,696,696,696,0
20250313,121500,5156705,696,696,696,696,0
20250313,121400,5156705,696,696,696,696,0
20250313,121300,5156705,696,696,696,696,0
20250313,121200,5156705,696,696,696,696,0
20250313,121100,5156705,696,696,696,696,0
20250313,121000,5156705,696,696,696,696,0
20250313,120900,5156705,696,696,696,696,0
20250313,120800,5156705,696,696,696,696,0
20250313,120700,5156705,696,696,696,696,0
20250313,120600,5156705,696,696,696,696,0
20250313,120500,5156705,696,696,696,696,0
20250313,120400,5156705,696,696,696,696,0
20250313,120300,5156705,696,696,696,696,0
20250313,120200,5156705,696,696,696,696,0
20250313,120100,5156705,696,696,696,696,0
20250313,120000,5156705,696,696,696,696,0
20250313,115900,5156705,696,696,696,696,0
20250313,115800,5156705,696,696,696,696,0
20250313,115700,5156705,696,696,696,696,0
20250313,115600,5156705,696,696,696,696,0
20250313,115500,5156705,696,696,696,696,0
20250313,115400,5156705,696,696,696,696,0
20250313,115300,5156705,696,696,696,696,0
20250313,115200,5156705,696,696,696,696,0
20250313,115100,5156705,696,696,696,696,0
20250313,115000,5156705,696,696,696,696,2
20250313,114900,5155313,694,694,694,694,0
20250313,114800,5155313,694,694,694,694,0
20250313,114700,5155313,694,694,694,694,0
20250313,114600,5155313,694,694,694,694,0
20250313,114500,5155313,694,694,694,694,0
20250313,114400,5155313,694,694,694,694,0
20250313,114300,5155313,694,694,694,694,0
20250313,114200,5155313,694,694,694,694,0
20250313,114100,5155313,694,694,694,694,0
20250313,114000,5155313,694,694,694,694,1
20250313,113900,5154619,695,695,695,695,20
20250313,113800,5140719,695,695,695,695,1
20250313,113700,5140024,697,697,697,697,0
20250313,113600,5140024,697,697,697,697,0
20250313,113500,5140024,697,697,697,697,0
20250313,113400,5140024,697,697,697,697,0
20250313,113300,5140024,697,697,697,697,0
20250313,113200,5140024,697,697,697,697,0
20250313,113100,5140024,697,697,697,697,0
20250313,113000,5140024,697,697,697,697,0
20250313,112900,5140024,697,697,697,697,0
20250313,112800,5140024,697,697,697,697,0
20250313,112700,5140024,697,697,697,697,0
20250313,112600,5140024,697,697,697,697,0
20250313,112500,5140024,697,697,697,697,0
20250313,112400,5140024,697,697,697,697,0
20250313,112300,5140024,697,697,697,697,0
20250313,112200,5140024,697,697,697,697,0
20250313,112100,5140024,697,697,697,697,0
20250313,112000,5140024,697,697,697,697,0
20250313,111900,5140024,697,697,697,697,0
20250313,111800,5140024,697,697,697,697,0
20250313,111700,5140024,697,697,697,697,0
20250313,111600,5140024,697,697,697,697,0
20250313,111500,5140024,697,697,697,697,0
20250313,111400,5140024,697,697,697,697,0
20250313,111300,5140024,697,697,697,697,0
20250313,111200,5140024,697,697,697,697,0
20250313,111100,5140024,697,697,697,697,0
20250313,111000,5140024,697,697,697,697,0
20250313,110900,5140024,697,697,697,697,0
20250313,110800,5140024,697,697,697,697,0
20250313,110700,5140024,697,697,697,697,0
20250313,110600,5140024,697,697,697,697,0
20250313,110500,5140024,697,697,697,697,0
20250313,110400,5140024,697,697,697,697,0
20250313,110300,5140024,697,697,697,697,0
20250313,110200,5140024,697,697,697,697,0
20250313,110100,5140024,697,697,697,697,0
20250313,110000,5140024,697,697,697,697,0
20250313,105900,5140024,697,697,697,697,0
20250313,105800,5140024,697,697,697,697,0
20250313,105700,5140024,697,697,697,697,0
20250313,105600,5140024,697,697,697,697,0
20250313,105500,5140024,697,697,697,697,0
20250313,105400,5140024,697,697,697,697,0
20250313,105300,5140024,697,697,697,697,0
20250313,105200,5140024,697,697,697,697,0
20250313,105100,5140024,697,697,697,697,0
20250313,105000,5140024,697,697,697,697,0
20250313,104900,5140024,697,697,697,697,0
20250313,104800,5140024,697,697,697,697,0
20250313,104700,5140024,697,697,697,697,0
20250313,104600,5140024,697,697,697,697,0
20250313,104500,5140024,697,697,697,697,0
20250313,104400,5140024,697,697,697,697,0
20250313,104300,5140024,697,697,697,697,0
20250313,104200,5140024,697,697,697,697,0
20250313,104100,5140024,697,697,697,697,0
20250313,104000,5140024,697,697,697,697,0
20250313,103900,5140024,697,697,697,697,0
20250313,103800,5140024,697,697,697,697,3
20250313,103700,5137933,697,697,697,697,0
20250313,103600,5137933,697,697,697,697,0
20250313,103500,5137933,697,696,697,696,3
20250313,103400,5135843,697,697,697,697,0
20250313,103300,5135843,697,697,697,697,0
20250313,103200,5135843,697,697,697,697,0
20250313,103100,5135843,697,697,697,697,0
20250313,103000,5135843,697,697,697,697,0
20250313,102900,5135843,697,697,697,697,0
20250313,102800,5135843,697,697,697,697,0
20250313,102700,5135843,697,697,697,697,0
20250313,102600,5135843,697,697,697,697,0
20250313,102500,5135843,697,697,697,697,0
20250313,102400,5135843,697,697,697,697,0
20250313,102300,5135843,697,697,697,697,0
20250313,102200,5135843,697,697,697,697,0
20250313,102100,5135843,697,697,697,697,0
20250313,102000,5135843,697,697,697,697,0
20250313,101900,5135843,697,697,697,697,0
20250313,101800,5135843,697,697,697,697,0
20250313,101700,5135843,697,697,697,697,0
20250313,101600,5135843,697,697,697,697,0
20250313,101500,5135843,697,697,697,697,0
20250313,101400,5135843,697,697,697,697,0
20250313,101300,5135843,697,697,697,697,0
20250313,101200,5135843,697,697,697,697,0
20250313,101100,5135843,697,697,697,697,0
20250313,101000,5135843,697,697,697,697,0
20250313,100900,5135843,697,697,697,697,0
20250313,100800,5135843,697,697,697,697,0
20250313,100700,5135843,697,697,697,697,15
20250313,100600,5125388,697,697,697,697,0
20250313,100500,5125388,697,697,697,697,0
20250313,100400,5125388,697,697,697,697,0
20250313,100300,5125388,697,697,697,697,0
20250313,100200,5125388,697,697,697,697,0
20250313,100100,5125388,697,697,697,697,0
20250313,100000,5125388,697,697,697,697,0
20250313,095900,5125388,697,697,697,697,4
20250313,095800,5122600,697,697,697,697,0
20250313,095700,5122600,697,697,697,697,0
20250313,095600,5122600,697,697,697,697,0
20250313,095500,5122600,697,697,697,697,0
20250313,095400,5122600,697,697,697,697,0
20250313,095300,5122600,697,697,697,697,0
20250313,095200,5122600,697,697,697,697,0
20250313,095100,5122600,697,697,697,697,0
20250313,095000,5122600,697,697,697,697,0
20250313,094900,5122600,697,697,697,697,0
20250313,094800,5122600,697,697,697,697,0
20250313,094700,5122600,697,696,697,696,9
20250313,094600,5116331,696,696,696,696,5
20250313,094500,5112851,696,696,696,696,0
20250313,094400,5112851,696,696,696,696,1
20250313,094300,5112155,691,691,691,691,0
20250313,094200,5112155,691,691,691,691,0
20250313,094100,5112155,691,691,691,691,0
20250313,094000,5112155,691,691,691,691,0
20250313,093900,5112155,691,691,691,691,0
20250313,093800,5112155,691,691,691,691,1
20250313,093700,5111464,697,697,697,697,0
20250313,093600,5111464,697,697,697,697,0
20250313,093500,5111464,697,697,697,697,0
20250313,093400,5111464,697,697,697,697,0
20250313,093300,5111464,697,697,697,697,8
20250313,093200,5105888,699,699,699,699,0
20250313,093100,5105888,699,699,699,699,0
20250313,093000,5105888,699,699,699,699,7
20250313,092900,5100995,699,699,699,699,0
20250313,092800,5100995,699,699,699,699,0
20250313,092700,5100995,699,699,699,699,0
20250313,092600,5100995,699,699,699,699,0
20250313,092500,5100995,699,699,699,699,0
20250313,092400,5100995,699,692,699,690,2335
20250313,092300,3488069,696,696,696,696,0
20250313,092200,3488069,696,696,696,696,0
20250313,092100,3488069,696,696,696,696,0
20250313,092000,3488069,696,696,696,696,46
20250313,091900,3456053,696,696,696,696,0
20250313,091800,3456053,696,696,696,696,0
20250313,091700,3456053,696,696,696,696,0
20250313,091600,3456053,696,696,696,696,4
20250313,091500,3453269,696,700,700,696,283
20250313,091400,3256291,697,697,697,697,53
20250313,091300,3219350,700,700,700,700,1
20250313,091200,3218650,700,700,700,700,7
20250313,091100,3213750,709,709,709,709,0
20250313,091000,3213750,709,697,709,696,43
20250313,090900,3183782,718,718,718,718,0
20250313,090800,3183782,718,718,718,718,0
20250313,090700,3183782,718,718,718,718,13
20250313,090600,3174448,720,720,720,720,0
20250313,090500,3174448,720,720,720,720,0
20250313,090400,3174448,720,702,720,702,170
20250313,090300,3055018,702,696,702,696,1699
20250313,090200,1865976,696,696,696,696,0
20250313,090100,1865976,696,696,696,696,0
20250313,090000,1865976,696,696,696,696,2681
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 195700 9984721 693 693 693 693 50
3 20250313 195600 9984721 693 693 693 693 0
4 20250313 195500 9984721 693 693 693 693 0
5 20250313 195400 9984721 693 693 693 693 0
6 20250313 195300 9984721 693 693 693 693 0
7 20250313 195200 9984721 693 693 693 693 0
8 20250313 195100 9984721 693 693 693 693 0
9 20250313 195000 9984721 693 693 693 693 0
10 20250313 194900 9984721 693 693 693 693 0
11 20250313 194800 9984721 693 693 693 693 0
12 20250313 194700 9984721 693 693 693 693 0
13 20250313 194600 9984721 693 693 693 693 0
14 20250313 194500 9984721 693 693 693 693 0
15 20250313 194400 9984721 693 693 693 693 0
16 20250313 194300 9984721 693 693 693 693 0
17 20250313 194200 9984721 693 693 693 693 0
18 20250313 194100 9984721 693 693 693 693 0
19 20250313 194000 9984721 693 693 693 693 0
20 20250313 193900 9984721 693 693 693 693 0
21 20250313 193800 9984721 693 693 693 693 0
22 20250313 193700 9984721 693 693 693 693 0
23 20250313 193600 9984721 693 693 693 693 0
24 20250313 193500 9984721 693 693 693 693 0
25 20250313 193400 9984721 693 693 693 693 0
26 20250313 193300 9984721 693 693 693 693 0
27 20250313 193200 9984721 693 693 693 693 0
28 20250313 193100 9984721 693 693 693 693 0
29 20250313 193000 9984721 693 693 693 693 0
30 20250313 192900 9984721 693 693 693 693 0
31 20250313 192800 9984721 693 693 693 693 0
32 20250313 192700 9984721 693 693 693 693 50
33 20250313 192600 9984721 693 693 693 693 0
34 20250313 192500 9984721 693 693 693 693 0
35 20250313 192400 9984721 693 693 693 693 0
36 20250313 192300 9984721 693 693 693 693 0
37 20250313 192200 9984721 693 693 693 693 0
38 20250313 192100 9984721 693 693 693 693 0
39 20250313 192000 9984721 693 693 693 693 0
40 20250313 191900 9984721 693 693 693 693 0
41 20250313 191800 9984721 693 693 693 693 0
42 20250313 191700 9984721 693 693 693 693 0
43 20250313 191600 9984721 693 693 693 693 0
44 20250313 191500 9984721 693 693 693 693 0
45 20250313 191400 9984721 693 693 693 693 0
46 20250313 191300 9984721 693 693 693 693 0
47 20250313 191200 9984721 693 693 693 693 0
48 20250313 191100 9984721 693 693 693 693 0
49 20250313 191000 9984721 693 693 693 693 0
50 20250313 190900 9984721 693 693 693 693 0
51 20250313 190800 9984721 693 693 693 693 0
52 20250313 190700 9984721 693 693 693 693 0
53 20250313 190600 9984721 693 693 693 693 0
54 20250313 190500 9984721 693 693 693 693 0
55 20250313 190400 9984721 693 693 693 693 0
56 20250313 190300 9984721 693 693 693 693 0
57 20250313 190200 9984721 693 693 693 693 0
58 20250313 190100 9984721 693 693 693 693 0
59 20250313 190000 9984721 693 693 693 693 0
60 20250313 185900 9984721 693 693 693 693 0
61 20250313 185800 9984721 693 693 693 693 0
62 20250313 185700 9984721 693 693 693 693 50
63 20250313 185600 9984721 693 693 693 693 0
64 20250313 185500 9984721 693 693 693 693 0
65 20250313 185400 9984721 693 693 693 693 0
66 20250313 185300 9984721 693 693 693 693 0
67 20250313 185200 9984721 693 693 693 693 0
68 20250313 185100 9984721 693 693 693 693 0
69 20250313 185000 9984721 693 693 693 693 0
70 20250313 184900 9984721 693 693 693 693 0
71 20250313 184800 9984721 693 693 693 693 0
72 20250313 184700 9984721 693 693 693 693 0
73 20250313 184600 9984721 693 693 693 693 0
74 20250313 184500 9984721 693 693 693 693 0
75 20250313 184400 9984721 693 693 693 693 0
76 20250313 184300 9984721 693 693 693 693 0
77 20250313 184200 9984721 693 693 693 693 0
78 20250313 184100 9984721 693 693 693 693 0
79 20250313 184000 9984721 693 693 693 693 0
80 20250313 183900 9984721 693 693 693 693 0
81 20250313 183800 9984721 693 693 693 693 0
82 20250313 183700 9984721 693 693 693 693 0
83 20250313 183600 9984721 693 693 693 693 0
84 20250313 183500 9984721 693 693 693 693 0
85 20250313 183400 9984721 693 693 693 693 0
86 20250313 183300 9984721 693 693 693 693 0
87 20250313 183200 9984721 693 693 693 693 0
88 20250313 183100 9984721 693 693 693 693 0
89 20250313 183000 9984721 693 693 693 693 0
90 20250313 182900 9984721 693 693 693 693 0
91 20250313 182800 9984721 693 693 693 693 0
92 20250313 182700 9984721 693 693 693 693 50
93 20250313 182600 9984721 693 693 693 693 0
94 20250313 182500 9984721 693 693 693 693 0
95 20250313 182400 9984721 693 693 693 693 0
96 20250313 182300 9984721 693 693 693 693 0
97 20250313 182200 9984721 693 693 693 693 0
98 20250313 182100 9984721 693 693 693 693 0
99 20250313 182000 9984721 693 693 693 693 0
100 20250313 181900 9984721 693 693 693 693 0
101 20250313 181800 9984721 693 693 693 693 0
102 20250313 181700 9984721 693 693 693 693 0
103 20250313 181600 9984721 693 693 693 693 0
104 20250313 181500 9984721 693 693 693 693 0
105 20250313 181400 9984721 693 693 693 693 0
106 20250313 181300 9984721 693 693 693 693 0
107 20250313 181200 9984721 693 693 693 693 0
108 20250313 181100 9984721 693 693 693 693 0
109 20250313 181000 9984721 693 693 693 693 0
110 20250313 180900 9984721 693 693 693 693 0
111 20250313 180800 9984721 693 693 693 693 0
112 20250313 180700 9984721 693 693 693 693 0
113 20250313 180600 9984721 693 693 693 693 0
114 20250313 180500 9984721 693 693 693 693 0
115 20250313 180400 9984721 693 693 693 693 0
116 20250313 180300 9984721 693 693 693 693 0
117 20250313 180200 9984721 693 693 693 693 0
118 20250313 180100 9984721 693 693 693 693 0
119 20250313 180000 9984721 693 693 693 693 0
120 20250313 175900 9984721 693 693 693 693 0
121 20250313 175800 9984721 693 693 693 693 0
122 20250313 175700 9984721 693 693 693 693 50
123 20250313 175600 9984721 693 693 693 693 0
124 20250313 175500 9984721 693 693 693 693 0
125 20250313 175400 9984721 693 693 693 693 0
126 20250313 175300 9984721 693 693 693 693 0
127 20250313 175200 9984721 693 693 693 693 0
128 20250313 175100 9984721 693 693 693 693 0
129 20250313 175000 9984721 693 693 693 693 0
130 20250313 174900 9984721 693 693 693 693 0
131 20250313 174800 9984721 693 693 693 693 0
132 20250313 174700 9984721 693 693 693 693 0
133 20250313 174600 9984721 693 693 693 693 0
134 20250313 174500 9984721 693 693 693 693 0
135 20250313 174400 9984721 693 693 693 693 0
136 20250313 174300 9984721 693 693 693 693 0
137 20250313 174200 9984721 693 693 693 693 0
138 20250313 174100 9984721 693 693 693 693 0
139 20250313 174000 9984721 693 693 693 693 0
140 20250313 173900 9984721 693 693 693 693 0
141 20250313 173800 9984721 693 693 693 693 0
142 20250313 173700 9984721 693 693 693 693 0
143 20250313 173600 9984721 693 693 693 693 0
144 20250313 173500 9984721 693 693 693 693 0
145 20250313 173400 9984721 693 693 693 693 0
146 20250313 173300 9984721 693 693 693 693 0
147 20250313 173200 9984721 693 693 693 693 0
148 20250313 173100 9984721 693 693 693 693 0
149 20250313 173000 9984721 693 693 693 693 0
150 20250313 172900 9984721 693 693 693 693 0
151 20250313 172800 9984721 693 693 693 693 0
152 20250313 172700 9984721 693 693 693 693 50
153 20250313 172600 9984721 693 693 693 693 0
154 20250313 172500 9984721 693 693 693 693 0
155 20250313 172400 9984721 693 693 693 693 0
156 20250313 172300 9984721 693 693 693 693 0
157 20250313 172200 9984721 693 693 693 693 0
158 20250313 172100 9984721 693 693 693 693 0
159 20250313 172000 9984721 693 693 693 693 0
160 20250313 171900 9984721 693 693 693 693 0
161 20250313 171800 9984721 693 693 693 693 0
162 20250313 171700 9984721 693 693 693 693 0
163 20250313 171600 9984721 693 693 693 693 0
164 20250313 171500 9984721 693 693 693 693 0
165 20250313 171400 9984721 693 693 693 693 0
166 20250313 171300 9984721 693 693 693 693 0
167 20250313 171200 9984721 693 693 693 693 0
168 20250313 171100 9984721 693 693 693 693 0
169 20250313 171000 9984721 693 693 693 693 0
170 20250313 170900 9984721 693 693 693 693 0
171 20250313 170800 9984721 693 693 693 693 0
172 20250313 170700 9984721 693 693 693 693 0
173 20250313 170600 9984721 693 693 693 693 0
174 20250313 170500 9984721 693 693 693 693 0
175 20250313 170400 9984721 693 693 693 693 0
176 20250313 170300 9984721 693 693 693 693 0
177 20250313 170200 9984721 693 693 693 693 0
178 20250313 170100 9984721 693 693 693 693 0
179 20250313 170000 9984721 693 693 693 693 0
180 20250313 165900 9984721 693 693 693 693 0
181 20250313 165800 9984721 693 693 693 693 0
182 20250313 165700 9984721 693 693 693 693 50
183 20250313 165600 9984721 693 693 693 693 0
184 20250313 165500 9984721 693 693 693 693 0
185 20250313 165400 9984721 693 693 693 693 0
186 20250313 165300 9984721 693 693 693 693 0
187 20250313 165200 9984721 693 693 693 693 0
188 20250313 165100 9984721 693 693 693 693 0
189 20250313 165000 9984721 693 693 693 693 0
190 20250313 164900 9984721 693 693 693 693 0
191 20250313 164800 9984721 693 693 693 693 0
192 20250313 164700 9984721 693 693 693 693 0
193 20250313 164600 9984721 693 693 693 693 0
194 20250313 164500 9984721 693 693 693 693 0
195 20250313 164400 9984721 693 693 693 693 0
196 20250313 164300 9984721 693 693 693 693 0
197 20250313 164200 9984721 693 693 693 693 0
198 20250313 164100 9984721 693 693 693 693 0
199 20250313 164000 9984721 693 693 693 693 0
200 20250313 163900 9984721 693 693 693 693 0
201 20250313 163800 9984721 693 693 693 693 0
202 20250313 163700 9984721 693 693 693 693 0
203 20250313 163600 9984721 693 693 693 693 0
204 20250313 163500 9984721 693 693 693 693 0
205 20250313 163400 9984721 693 693 693 693 0
206 20250313 163300 9984721 693 693 693 693 0
207 20250313 163200 9984721 693 693 693 693 0
208 20250313 163100 9984721 693 693 693 693 0
209 20250313 163000 9984721 693 693 693 693 0
210 20250313 162900 9984721 693 693 693 693 0
211 20250313 162800 9984721 693 693 693 693 0
212 20250313 162700 9984721 693 693 693 693 50
213 20250313 162600 9984721 693 693 693 693 0
214 20250313 162500 9984721 693 693 693 693 0
215 20250313 162400 9984721 693 693 693 693 0
216 20250313 162300 9984721 693 693 693 693 0
217 20250313 162200 9984721 693 693 693 693 0
218 20250313 162100 9984721 693 693 693 693 0
219 20250313 162000 9984721 693 693 693 693 0
220 20250313 161900 9984721 693 693 693 693 0
221 20250313 161800 9984721 693 693 693 693 0
222 20250313 161700 9984721 693 693 693 693 0
223 20250313 161600 9984721 693 693 693 693 0
224 20250313 161500 9984721 693 693 693 693 0
225 20250313 161400 9984721 693 693 693 693 0
226 20250313 161300 9984721 693 693 693 693 0
227 20250313 161200 9984721 693 693 693 693 0
228 20250313 161100 9984721 693 693 693 693 0
229 20250313 161000 9984721 693 693 693 693 0
230 20250313 160900 9984721 693 693 693 693 0
231 20250313 160800 9984721 693 693 693 693 0
232 20250313 160700 9984721 693 693 693 693 0
233 20250313 160600 9984721 693 693 693 693 0
234 20250313 160500 9984721 693 693 693 693 0
235 20250313 160400 9984721 693 693 693 693 0
236 20250313 160300 9984721 693 693 693 693 0
237 20250313 160200 9984721 693 693 693 693 0
238 20250313 160100 9984721 693 693 693 693 0
239 20250313 160000 9984721 693 693 693 693 0
240 20250313 155900 9984721 693 693 693 693 0
241 20250313 155800 9984721 693 693 693 693 0
242 20250313 155700 9984721 693 693 693 693 50
243 20250313 155600 9984721 693 693 693 693 0
244 20250313 155500 9984721 693 693 693 693 0
245 20250313 155400 9984721 693 693 693 693 0
246 20250313 155300 9984721 693 693 693 693 0
247 20250313 155200 9984721 693 693 693 693 0
248 20250313 155100 9984721 693 693 693 693 0
249 20250313 155000 9984721 693 693 693 693 0
250 20250313 154900 9984721 693 693 693 693 0
251 20250313 154800 9984721 693 693 693 693 0
252 20250313 154700 9984721 693 693 693 693 0
253 20250313 154600 9984721 693 693 693 693 0
254 20250313 154500 9984721 693 693 693 693 0
255 20250313 154400 9984721 693 693 693 693 0
256 20250313 154300 9984721 693 693 693 693 0
257 20250313 154200 9984721 693 693 693 693 0
258 20250313 154100 9984721 693 693 693 693 0
259 20250313 154000 9984721 693 693 693 693 0
260 20250313 153900 9984721 693 693 693 693 0
261 20250313 153800 9984721 693 693 693 693 0
262 20250313 153700 9984721 693 693 693 693 0
263 20250313 153600 9984721 693 693 693 693 0
264 20250313 153500 9984721 693 693 693 693 0
265 20250313 153400 9984721 693 693 693 693 0
266 20250313 153300 9984721 693 693 693 693 0
267 20250313 153200 9984721 693 693 693 693 0
268 20250313 153100 9984721 693 693 693 693 0
269 20250313 153000 9984721 693 693 693 693 50
270 20250313 152900 9950071 700 700 700 700 0
271 20250313 152800 9950071 700 700 700 700 0
272 20250313 152700 9950071 700 700 700 700 0
273 20250313 152600 9950071 700 700 700 700 0
274 20250313 152500 9950071 700 700 700 700 0
275 20250313 152400 9950071 700 700 700 700 0
276 20250313 152300 9950071 700 700 700 700 0
277 20250313 152200 9950071 700 700 700 700 0
278 20250313 152100 9950071 700 700 700 700 0
279 20250313 152000 9950071 700 700 700 700 0
280 20250313 151900 9950071 700 700 700 700 0
281 20250313 151800 9950071 700 700 700 700 0
282 20250313 151700 9950071 700 700 700 700 7
283 20250313 151600 9945171 708 708 708 708 1
284 20250313 151500 9944463 708 702 708 702 17
285 20250313 151400 9932517 702 702 702 702 2
286 20250313 151300 9931113 702 702 702 702 3
287 20250313 151200 9929007 700 697 700 697 126
288 20250313 151100 9840906 700 700 700 700 15
289 20250313 151000 9830406 700 695 700 695 2931
290 20250313 150900 7791404 695 695 695 695 1230
291 20250313 150800 6936554 695 695 695 695 0
292 20250313 150700 6936554 695 695 695 695 0
293 20250313 150600 6936554 695 695 695 695 0
294 20250313 150500 6936554 695 695 695 695 0
295 20250313 150400 6936554 695 695 695 695 0
296 20250313 150300 6936554 695 695 695 693 5
297 20250313 150200 6933081 695 695 695 695 0
298 20250313 150100 6933081 695 695 695 695 0
299 20250313 150000 6933081 695 693 695 693 44
300 20250313 145900 6902583 695 695 695 695 0
301 20250313 145800 6902583 695 695 695 695 1230
302 20250313 145700 6047733 695 695 695 695 0
303 20250313 145600 6047733 695 695 695 695 0
304 20250313 145500 6047733 695 695 695 695 0
305 20250313 145400 6047733 695 695 695 695 0
306 20250313 145300 6047733 695 695 695 695 0
307 20250313 145200 6047733 695 695 695 695 0
308 20250313 145100 6047733 695 695 695 695 2
309 20250313 145000 6046343 695 695 695 695 0
310 20250313 144900 6046343 695 695 695 695 0
311 20250313 144800 6046343 695 695 695 695 0
312 20250313 144700 6046343 695 695 695 695 0
313 20250313 144600 6046343 695 695 695 695 0
314 20250313 144500 6046343 695 695 695 695 1
315 20250313 144400 6045648 693 693 693 693 0
316 20250313 144300 6045648 693 693 693 693 0
317 20250313 144200 6045648 693 693 693 693 0
318 20250313 144100 6045648 693 693 693 693 0
319 20250313 144000 6045648 693 693 693 693 0
320 20250313 143900 6045648 693 693 693 693 0
321 20250313 143800 6045648 693 694 694 693 823
322 20250313 143700 5475011 695 695 695 695 1
323 20250313 143600 5474316 695 695 695 695 0
324 20250313 143500 5474316 695 695 695 695 0
325 20250313 143400 5474316 695 695 695 695 0
326 20250313 143300 5474316 695 695 695 695 17
327 20250313 143200 5462501 695 695 695 695 0
328 20250313 143100 5462501 695 695 695 695 0
329 20250313 143000 5462501 695 695 695 695 0
330 20250313 142900 5462501 695 695 695 695 0
331 20250313 142800 5462501 695 695 695 695 0
332 20250313 142700 5462501 695 695 695 695 0
333 20250313 142600 5462501 695 695 695 695 0
334 20250313 142500 5462501 695 695 695 695 0
335 20250313 142400 5462501 695 695 695 695 0
336 20250313 142300 5462501 695 695 695 695 0
337 20250313 142200 5462501 695 695 695 695 0
338 20250313 142100 5462501 695 695 695 695 0
339 20250313 142000 5462501 695 695 695 695 0
340 20250313 141900 5462501 695 695 695 695 15
341 20250313 141800 5452076 695 695 695 695 0
342 20250313 141700 5452076 695 695 695 695 0
343 20250313 141600 5452076 695 695 695 695 10
344 20250313 141500 5445126 695 695 695 695 0
345 20250313 141400 5445126 695 695 695 695 0
346 20250313 141300 5445126 695 695 695 695 0
347 20250313 141200 5445126 695 695 695 695 0
348 20250313 141100 5445126 695 695 695 695 0
349 20250313 141000 5445126 695 695 695 695 0
350 20250313 140900 5445126 695 695 695 695 0
351 20250313 140800 5445126 695 695 695 695 0
352 20250313 140700 5445126 695 695 695 695 2
353 20250313 140600 5443736 695 695 695 695 0
354 20250313 140500 5443736 695 695 695 695 0
355 20250313 140400 5443736 695 695 695 695 0
356 20250313 140300 5443736 695 695 695 695 0
357 20250313 140200 5443736 695 695 695 695 51
358 20250313 140100 5408291 695 695 695 695 10
359 20250313 140000 5401341 694 694 694 694 1
360 20250313 135900 5400647 695 695 695 695 0
361 20250313 135800 5400647 695 695 695 695 0
362 20250313 135700 5400647 695 695 695 695 19
363 20250313 135600 5387442 695 695 695 695 0
364 20250313 135500 5387442 695 695 695 695 0
365 20250313 135400 5387442 695 695 695 695 0
366 20250313 135300 5387442 695 695 695 695 0
367 20250313 135200 5387442 695 695 695 695 0
368 20250313 135100 5387442 695 695 695 695 168
369 20250313 135000 5270682 695 695 695 694 30
370 20250313 134900 5249833 695 695 695 695 0
371 20250313 134800 5249833 695 695 695 695 0
372 20250313 134700 5249833 695 695 695 695 0
373 20250313 134600 5249833 695 695 695 695 0
374 20250313 134500 5249833 695 695 695 695 0
375 20250313 134400 5249833 695 695 695 695 0
376 20250313 134300 5249833 695 695 695 695 0
377 20250313 134200 5249833 695 695 695 695 0
378 20250313 134100 5249833 695 695 695 695 0
379 20250313 134000 5249833 695 695 695 695 0
380 20250313 133900 5249833 695 695 695 695 0
381 20250313 133800 5249833 695 695 695 695 0
382 20250313 133700 5249833 695 695 695 695 0
383 20250313 133600 5249833 695 695 695 695 0
384 20250313 133500 5249833 695 695 695 695 0
385 20250313 133400 5249833 695 695 695 695 0
386 20250313 133300 5249833 695 695 695 695 0
387 20250313 133200 5249833 695 695 695 695 0
388 20250313 133100 5249833 695 695 695 695 0
389 20250313 133000 5249833 695 695 695 695 0
390 20250313 132900 5249833 695 695 695 695 0
391 20250313 132800 5249833 695 695 695 695 0
392 20250313 132700 5249833 695 695 695 695 0
393 20250313 132600 5249833 695 695 695 695 0
394 20250313 132500 5249833 695 695 695 695 0
395 20250313 132400 5249833 695 695 695 695 0
396 20250313 132300 5249833 695 695 695 695 0
397 20250313 132200 5249833 695 695 695 695 0
398 20250313 132100 5249833 695 695 695 695 0
399 20250313 132000 5249833 695 695 695 695 0
400 20250313 131900 5249833 695 695 695 695 0
401 20250313 131800 5249833 695 695 695 695 100
402 20250313 131700 5180333 693 693 693 693 0
403 20250313 131600 5180333 693 693 693 693 0
404 20250313 131500 5180333 693 693 693 693 0
405 20250313 131400 5180333 693 693 693 693 0
406 20250313 131300 5180333 693 693 693 693 0
407 20250313 131200 5180333 693 693 693 693 0
408 20250313 131100 5180333 693 693 693 693 0
409 20250313 131000 5180333 693 693 693 693 0
410 20250313 130900 5180333 693 693 693 693 0
411 20250313 130800 5180333 693 693 693 693 0
412 20250313 130700 5180333 693 693 693 693 0
413 20250313 130600 5180333 693 693 693 693 0
414 20250313 130500 5180333 693 693 693 693 0
415 20250313 130400 5180333 693 693 693 693 0
416 20250313 130300 5180333 693 693 693 693 0
417 20250313 130200 5180333 693 693 693 693 0
418 20250313 130100 5180333 693 693 693 693 1
419 20250313 130000 5179640 695 695 695 695 0
420 20250313 125900 5179640 695 695 695 695 0
421 20250313 125800 5179640 695 695 695 695 0
422 20250313 125700 5179640 695 695 695 695 0
423 20250313 125600 5179640 695 695 695 695 0
424 20250313 125500 5179640 695 695 695 695 0
425 20250313 125400 5179640 695 695 695 695 0
426 20250313 125300 5179640 695 695 695 695 23
427 20250313 125200 5163655 695 695 695 695 0
428 20250313 125100 5163655 695 695 695 695 0
429 20250313 125000 5163655 695 695 695 695 0
430 20250313 124900 5163655 695 695 695 695 0
431 20250313 124800 5163655 695 695 695 695 0
432 20250313 124700 5163655 695 695 695 695 0
433 20250313 124600 5163655 695 695 695 695 0
434 20250313 124500 5163655 695 695 695 695 0
435 20250313 124400 5163655 695 695 695 695 0
436 20250313 124300 5163655 695 695 695 695 0
437 20250313 124200 5163655 695 695 695 695 0
438 20250313 124100 5163655 695 695 695 695 0
439 20250313 124000 5163655 695 695 695 695 0
440 20250313 123900 5163655 695 695 695 695 0
441 20250313 123800 5163655 695 695 695 695 0
442 20250313 123700 5163655 695 695 695 695 0
443 20250313 123600 5163655 695 695 695 695 0
444 20250313 123500 5163655 695 695 695 695 0
445 20250313 123400 5163655 695 695 695 695 0
446 20250313 123300 5163655 695 695 695 695 0
447 20250313 123200 5163655 695 695 695 695 0
448 20250313 123100 5163655 695 695 695 695 0
449 20250313 123000 5163655 695 695 695 695 0
450 20250313 122900 5163655 695 695 695 695 0
451 20250313 122800 5163655 695 695 695 695 0
452 20250313 122700 5163655 695 695 695 695 0
453 20250313 122600 5163655 695 695 695 695 0
454 20250313 122500 5163655 695 695 695 695 0
455 20250313 122400 5163655 695 695 695 695 0
456 20250313 122300 5163655 695 695 695 695 0
457 20250313 122200 5163655 695 695 695 695 0
458 20250313 122100 5163655 695 695 695 695 10
459 20250313 122000 5156705 696 696 696 696 0
460 20250313 121900 5156705 696 696 696 696 0
461 20250313 121800 5156705 696 696 696 696 0
462 20250313 121700 5156705 696 696 696 696 0
463 20250313 121600 5156705 696 696 696 696 0
464 20250313 121500 5156705 696 696 696 696 0
465 20250313 121400 5156705 696 696 696 696 0
466 20250313 121300 5156705 696 696 696 696 0
467 20250313 121200 5156705 696 696 696 696 0
468 20250313 121100 5156705 696 696 696 696 0
469 20250313 121000 5156705 696 696 696 696 0
470 20250313 120900 5156705 696 696 696 696 0
471 20250313 120800 5156705 696 696 696 696 0
472 20250313 120700 5156705 696 696 696 696 0
473 20250313 120600 5156705 696 696 696 696 0
474 20250313 120500 5156705 696 696 696 696 0
475 20250313 120400 5156705 696 696 696 696 0
476 20250313 120300 5156705 696 696 696 696 0
477 20250313 120200 5156705 696 696 696 696 0
478 20250313 120100 5156705 696 696 696 696 0
479 20250313 120000 5156705 696 696 696 696 0
480 20250313 115900 5156705 696 696 696 696 0
481 20250313 115800 5156705 696 696 696 696 0
482 20250313 115700 5156705 696 696 696 696 0
483 20250313 115600 5156705 696 696 696 696 0
484 20250313 115500 5156705 696 696 696 696 0
485 20250313 115400 5156705 696 696 696 696 0
486 20250313 115300 5156705 696 696 696 696 0
487 20250313 115200 5156705 696 696 696 696 0
488 20250313 115100 5156705 696 696 696 696 0
489 20250313 115000 5156705 696 696 696 696 2
490 20250313 114900 5155313 694 694 694 694 0
491 20250313 114800 5155313 694 694 694 694 0
492 20250313 114700 5155313 694 694 694 694 0
493 20250313 114600 5155313 694 694 694 694 0
494 20250313 114500 5155313 694 694 694 694 0
495 20250313 114400 5155313 694 694 694 694 0
496 20250313 114300 5155313 694 694 694 694 0
497 20250313 114200 5155313 694 694 694 694 0
498 20250313 114100 5155313 694 694 694 694 0
499 20250313 114000 5155313 694 694 694 694 1
500 20250313 113900 5154619 695 695 695 695 20
501 20250313 113800 5140719 695 695 695 695 1
502 20250313 113700 5140024 697 697 697 697 0
503 20250313 113600 5140024 697 697 697 697 0
504 20250313 113500 5140024 697 697 697 697 0
505 20250313 113400 5140024 697 697 697 697 0
506 20250313 113300 5140024 697 697 697 697 0
507 20250313 113200 5140024 697 697 697 697 0
508 20250313 113100 5140024 697 697 697 697 0
509 20250313 113000 5140024 697 697 697 697 0
510 20250313 112900 5140024 697 697 697 697 0
511 20250313 112800 5140024 697 697 697 697 0
512 20250313 112700 5140024 697 697 697 697 0
513 20250313 112600 5140024 697 697 697 697 0
514 20250313 112500 5140024 697 697 697 697 0
515 20250313 112400 5140024 697 697 697 697 0
516 20250313 112300 5140024 697 697 697 697 0
517 20250313 112200 5140024 697 697 697 697 0
518 20250313 112100 5140024 697 697 697 697 0
519 20250313 112000 5140024 697 697 697 697 0
520 20250313 111900 5140024 697 697 697 697 0
521 20250313 111800 5140024 697 697 697 697 0
522 20250313 111700 5140024 697 697 697 697 0
523 20250313 111600 5140024 697 697 697 697 0
524 20250313 111500 5140024 697 697 697 697 0
525 20250313 111400 5140024 697 697 697 697 0
526 20250313 111300 5140024 697 697 697 697 0
527 20250313 111200 5140024 697 697 697 697 0
528 20250313 111100 5140024 697 697 697 697 0
529 20250313 111000 5140024 697 697 697 697 0
530 20250313 110900 5140024 697 697 697 697 0
531 20250313 110800 5140024 697 697 697 697 0
532 20250313 110700 5140024 697 697 697 697 0
533 20250313 110600 5140024 697 697 697 697 0
534 20250313 110500 5140024 697 697 697 697 0
535 20250313 110400 5140024 697 697 697 697 0
536 20250313 110300 5140024 697 697 697 697 0
537 20250313 110200 5140024 697 697 697 697 0
538 20250313 110100 5140024 697 697 697 697 0
539 20250313 110000 5140024 697 697 697 697 0
540 20250313 105900 5140024 697 697 697 697 0
541 20250313 105800 5140024 697 697 697 697 0
542 20250313 105700 5140024 697 697 697 697 0
543 20250313 105600 5140024 697 697 697 697 0
544 20250313 105500 5140024 697 697 697 697 0
545 20250313 105400 5140024 697 697 697 697 0
546 20250313 105300 5140024 697 697 697 697 0
547 20250313 105200 5140024 697 697 697 697 0
548 20250313 105100 5140024 697 697 697 697 0
549 20250313 105000 5140024 697 697 697 697 0
550 20250313 104900 5140024 697 697 697 697 0
551 20250313 104800 5140024 697 697 697 697 0
552 20250313 104700 5140024 697 697 697 697 0
553 20250313 104600 5140024 697 697 697 697 0
554 20250313 104500 5140024 697 697 697 697 0
555 20250313 104400 5140024 697 697 697 697 0
556 20250313 104300 5140024 697 697 697 697 0
557 20250313 104200 5140024 697 697 697 697 0
558 20250313 104100 5140024 697 697 697 697 0
559 20250313 104000 5140024 697 697 697 697 0
560 20250313 103900 5140024 697 697 697 697 0
561 20250313 103800 5140024 697 697 697 697 3
562 20250313 103700 5137933 697 697 697 697 0
563 20250313 103600 5137933 697 697 697 697 0
564 20250313 103500 5137933 697 696 697 696 3
565 20250313 103400 5135843 697 697 697 697 0
566 20250313 103300 5135843 697 697 697 697 0
567 20250313 103200 5135843 697 697 697 697 0
568 20250313 103100 5135843 697 697 697 697 0
569 20250313 103000 5135843 697 697 697 697 0
570 20250313 102900 5135843 697 697 697 697 0
571 20250313 102800 5135843 697 697 697 697 0
572 20250313 102700 5135843 697 697 697 697 0
573 20250313 102600 5135843 697 697 697 697 0
574 20250313 102500 5135843 697 697 697 697 0
575 20250313 102400 5135843 697 697 697 697 0
576 20250313 102300 5135843 697 697 697 697 0
577 20250313 102200 5135843 697 697 697 697 0
578 20250313 102100 5135843 697 697 697 697 0
579 20250313 102000 5135843 697 697 697 697 0
580 20250313 101900 5135843 697 697 697 697 0
581 20250313 101800 5135843 697 697 697 697 0
582 20250313 101700 5135843 697 697 697 697 0
583 20250313 101600 5135843 697 697 697 697 0
584 20250313 101500 5135843 697 697 697 697 0
585 20250313 101400 5135843 697 697 697 697 0
586 20250313 101300 5135843 697 697 697 697 0
587 20250313 101200 5135843 697 697 697 697 0
588 20250313 101100 5135843 697 697 697 697 0
589 20250313 101000 5135843 697 697 697 697 0
590 20250313 100900 5135843 697 697 697 697 0
591 20250313 100800 5135843 697 697 697 697 0
592 20250313 100700 5135843 697 697 697 697 15
593 20250313 100600 5125388 697 697 697 697 0
594 20250313 100500 5125388 697 697 697 697 0
595 20250313 100400 5125388 697 697 697 697 0
596 20250313 100300 5125388 697 697 697 697 0
597 20250313 100200 5125388 697 697 697 697 0
598 20250313 100100 5125388 697 697 697 697 0
599 20250313 100000 5125388 697 697 697 697 0
600 20250313 095900 5125388 697 697 697 697 4
601 20250313 095800 5122600 697 697 697 697 0
602 20250313 095700 5122600 697 697 697 697 0
603 20250313 095600 5122600 697 697 697 697 0
604 20250313 095500 5122600 697 697 697 697 0
605 20250313 095400 5122600 697 697 697 697 0
606 20250313 095300 5122600 697 697 697 697 0
607 20250313 095200 5122600 697 697 697 697 0
608 20250313 095100 5122600 697 697 697 697 0
609 20250313 095000 5122600 697 697 697 697 0
610 20250313 094900 5122600 697 697 697 697 0
611 20250313 094800 5122600 697 697 697 697 0
612 20250313 094700 5122600 697 696 697 696 9
613 20250313 094600 5116331 696 696 696 696 5
614 20250313 094500 5112851 696 696 696 696 0
615 20250313 094400 5112851 696 696 696 696 1
616 20250313 094300 5112155 691 691 691 691 0
617 20250313 094200 5112155 691 691 691 691 0
618 20250313 094100 5112155 691 691 691 691 0
619 20250313 094000 5112155 691 691 691 691 0
620 20250313 093900 5112155 691 691 691 691 0
621 20250313 093800 5112155 691 691 691 691 1
622 20250313 093700 5111464 697 697 697 697 0
623 20250313 093600 5111464 697 697 697 697 0
624 20250313 093500 5111464 697 697 697 697 0
625 20250313 093400 5111464 697 697 697 697 0
626 20250313 093300 5111464 697 697 697 697 8
627 20250313 093200 5105888 699 699 699 699 0
628 20250313 093100 5105888 699 699 699 699 0
629 20250313 093000 5105888 699 699 699 699 7
630 20250313 092900 5100995 699 699 699 699 0
631 20250313 092800 5100995 699 699 699 699 0
632 20250313 092700 5100995 699 699 699 699 0
633 20250313 092600 5100995 699 699 699 699 0
634 20250313 092500 5100995 699 699 699 699 0
635 20250313 092400 5100995 699 692 699 690 2335
636 20250313 092300 3488069 696 696 696 696 0
637 20250313 092200 3488069 696 696 696 696 0
638 20250313 092100 3488069 696 696 696 696 0
639 20250313 092000 3488069 696 696 696 696 46
640 20250313 091900 3456053 696 696 696 696 0
641 20250313 091800 3456053 696 696 696 696 0
642 20250313 091700 3456053 696 696 696 696 0
643 20250313 091600 3456053 696 696 696 696 4
644 20250313 091500 3453269 696 700 700 696 283
645 20250313 091400 3256291 697 697 697 697 53
646 20250313 091300 3219350 700 700 700 700 1
647 20250313 091200 3218650 700 700 700 700 7
648 20250313 091100 3213750 709 709 709 709 0
649 20250313 091000 3213750 709 697 709 696 43
650 20250313 090900 3183782 718 718 718 718 0
651 20250313 090800 3183782 718 718 718 718 0
652 20250313 090700 3183782 718 718 718 718 13
653 20250313 090600 3174448 720 720 720 720 0
654 20250313 090500 3174448 720 720 720 720 0
655 20250313 090400 3174448 720 702 720 702 170
656 20250313 090300 3055018 702 696 702 696 1699
657 20250313 090200 1865976 696 696 696 696 0
658 20250313 090100 1865976 696 696 696 696 0
659 20250313 090000 1865976 696 696 696 696 2681