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

673
096630/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,673 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,201100,85966280,610,610,610,610,5168
20250313,201000,85966280,610,610,610,610,0
20250313,200900,85966280,610,610,610,610,0
20250313,200800,85966280,610,610,610,610,0
20250313,200700,85966280,610,610,610,610,0
20250313,200600,85966280,610,610,610,610,0
20250313,200500,85966280,610,610,610,610,0
20250313,200400,85966280,610,610,610,610,0
20250313,200300,85966280,610,610,610,610,0
20250313,200200,85966280,610,610,610,610,0
20250313,200100,85966280,610,610,610,610,0
20250313,200000,85966280,610,610,610,610,0
20250313,195900,85966280,610,610,610,610,0
20250313,195800,85966280,610,610,610,610,0
20250313,195700,85966280,610,610,610,610,0
20250313,195600,85966280,610,610,610,610,0
20250313,195500,85966280,610,610,610,610,0
20250313,195400,85966280,610,610,610,610,0
20250313,195300,85966280,610,610,610,610,0
20250313,195200,85966280,610,610,610,610,0
20250313,195100,85966280,610,610,610,610,0
20250313,195000,85966280,610,610,610,610,0
20250313,194900,85966280,610,610,610,610,0
20250313,194800,85966280,610,610,610,610,0
20250313,194700,85966280,610,610,610,610,0
20250313,194600,85966280,610,610,610,610,0
20250313,194500,85966280,610,610,610,610,0
20250313,194400,85966280,610,610,610,610,0
20250313,194300,85966280,610,610,610,610,0
20250313,194200,85966280,610,610,610,610,0
20250313,194100,85966280,610,610,610,610,5168
20250313,194000,85966280,610,610,610,610,0
20250313,193900,85966280,610,610,610,610,0
20250313,193800,85966280,610,610,610,610,0
20250313,193700,85966280,610,610,610,610,0
20250313,193600,85966280,610,610,610,610,0
20250313,193500,85966280,610,610,610,610,0
20250313,193400,85966280,610,610,610,610,0
20250313,193300,85966280,610,610,610,610,0
20250313,193200,85966280,610,610,610,610,0
20250313,193100,85966280,610,610,610,610,0
20250313,193000,85966280,610,610,610,610,0
20250313,192900,85966280,610,610,610,610,0
20250313,192800,85966280,610,610,610,610,0
20250313,192700,85966280,610,610,610,610,0
20250313,192600,85966280,610,610,610,610,0
20250313,192500,85966280,610,610,610,610,0
20250313,192400,85966280,610,610,610,610,0
20250313,192300,85966280,610,610,610,610,0
20250313,192200,85966280,610,610,610,610,0
20250313,192100,85966280,610,610,610,610,0
20250313,192000,85966280,610,610,610,610,0
20250313,191900,85966280,610,610,610,610,0
20250313,191800,85966280,610,610,610,610,0
20250313,191700,85966280,610,610,610,610,0
20250313,191600,85966280,610,610,610,610,0
20250313,191500,85966280,610,610,610,610,0
20250313,191400,85966280,610,610,610,610,0
20250313,191300,85966280,610,610,610,610,0
20250313,191200,85966280,610,610,610,610,0
20250313,191100,85966280,610,610,610,610,5168
20250313,191000,85966280,610,610,610,610,0
20250313,190900,85966280,610,610,610,610,0
20250313,190800,85966280,610,610,610,610,0
20250313,190700,85966280,610,610,610,610,0
20250313,190600,85966280,610,610,610,610,0
20250313,190500,85966280,610,610,610,610,0
20250313,190400,85966280,610,610,610,610,0
20250313,190300,85966280,610,610,610,610,0
20250313,190200,85966280,610,610,610,610,0
20250313,190100,85966280,610,610,610,610,0
20250313,190000,85966280,610,610,610,610,0
20250313,185900,85966280,610,610,610,610,0
20250313,185800,85966280,610,610,610,610,0
20250313,185700,85966280,610,610,610,610,0
20250313,185600,85966280,610,610,610,610,0
20250313,185500,85966280,610,610,610,610,0
20250313,185400,85966280,610,610,610,610,0
20250313,185300,85966280,610,610,610,610,0
20250313,185200,85966280,610,610,610,610,0
20250313,185100,85966280,610,610,610,610,0
20250313,185000,85966280,610,610,610,610,0
20250313,184900,85966280,610,610,610,610,0
20250313,184800,85966280,610,610,610,610,0
20250313,184700,85966280,610,610,610,610,0
20250313,184600,85966280,610,610,610,610,0
20250313,184500,85966280,610,610,610,610,0
20250313,184400,85966280,610,610,610,610,0
20250313,184300,85966280,610,610,610,610,0
20250313,184200,85966280,610,610,610,610,0
20250313,184100,85966280,610,610,610,610,5168
20250313,184000,85966280,610,610,610,610,0
20250313,183900,85966280,610,610,610,610,0
20250313,183800,85966280,610,610,610,610,0
20250313,183700,85966280,610,610,610,610,0
20250313,183600,85966280,610,610,610,610,0
20250313,183500,85966280,610,610,610,610,0
20250313,183400,85966280,610,610,610,610,0
20250313,183300,85966280,610,610,610,610,0
20250313,183200,85966280,610,610,610,610,0
20250313,183100,85966280,610,610,610,610,0
20250313,183000,85966280,610,610,610,610,0
20250313,182900,85966280,610,610,610,610,0
20250313,182800,85966280,610,610,610,610,0
20250313,182700,85966280,610,610,610,610,0
20250313,182600,85966280,610,610,610,610,0
20250313,182500,85966280,610,610,610,610,0
20250313,182400,85966280,610,610,610,610,0
20250313,182300,85966280,610,610,610,610,0
20250313,182200,85966280,610,610,610,610,0
20250313,182100,85966280,610,610,610,610,0
20250313,182000,85966280,610,610,610,610,0
20250313,181900,85966280,610,610,610,610,0
20250313,181800,85966280,610,610,610,610,0
20250313,181700,85966280,610,610,610,610,0
20250313,181600,85966280,610,610,610,610,0
20250313,181500,85966280,610,610,610,610,0
20250313,181400,85966280,610,610,610,610,0
20250313,181300,85966280,610,610,610,610,0
20250313,181200,85966280,610,610,610,610,0
20250313,181100,85966280,610,610,610,610,5168
20250313,181000,85966280,610,610,610,610,0
20250313,180900,85966280,610,610,610,610,0
20250313,180800,85966280,610,610,610,610,0
20250313,180700,85966280,610,610,610,610,0
20250313,180600,85966280,610,610,610,610,0
20250313,180500,85966280,610,610,610,610,0
20250313,180400,85966280,610,610,610,610,0
20250313,180300,85966280,610,610,610,610,0
20250313,180200,85966280,610,610,610,610,0
20250313,180100,85966280,610,610,610,610,0
20250313,180000,85966280,610,610,610,610,0
20250313,175900,85966280,610,610,610,610,0
20250313,175800,85966280,610,610,610,610,0
20250313,175700,85966280,610,610,610,610,0
20250313,175600,85966280,610,610,610,610,0
20250313,175500,85966280,610,610,610,610,0
20250313,175400,85966280,610,610,610,610,0
20250313,175300,85966280,610,610,610,610,0
20250313,175200,85966280,610,610,610,610,0
20250313,175100,85966280,610,610,610,610,0
20250313,175000,85966280,610,610,610,610,0
20250313,174900,85966280,610,610,610,610,0
20250313,174800,85966280,610,610,610,610,0
20250313,174700,85966280,610,610,610,610,0
20250313,174600,85966280,610,610,610,610,0
20250313,174500,85966280,610,610,610,610,0
20250313,174400,85966280,610,610,610,610,0
20250313,174300,85966280,610,610,610,610,0
20250313,174200,85966280,610,610,610,610,0
20250313,174100,85966280,610,610,610,610,5168
20250313,174000,85966280,610,610,610,610,0
20250313,173900,85966280,610,610,610,610,0
20250313,173800,85966280,610,610,610,610,0
20250313,173700,85966280,610,610,610,610,0
20250313,173600,85966280,610,610,610,610,0
20250313,173500,85966280,610,610,610,610,0
20250313,173400,85966280,610,610,610,610,0
20250313,173300,85966280,610,610,610,610,0
20250313,173200,85966280,610,610,610,610,0
20250313,173100,85966280,610,610,610,610,0
20250313,173000,85966280,610,610,610,610,0
20250313,172900,85966280,610,610,610,610,0
20250313,172800,85966280,610,610,610,610,0
20250313,172700,85966280,610,610,610,610,0
20250313,172600,85966280,610,610,610,610,0
20250313,172500,85966280,610,610,610,610,0
20250313,172400,85966280,610,610,610,610,0
20250313,172300,85966280,610,610,610,610,0
20250313,172200,85966280,610,610,610,610,0
20250313,172100,85966280,610,610,610,610,0
20250313,172000,85966280,610,610,610,610,0
20250313,171900,85966280,610,610,610,610,0
20250313,171800,85966280,610,610,610,610,0
20250313,171700,85966280,610,610,610,610,0
20250313,171600,85966280,610,610,610,610,0
20250313,171500,85966280,610,610,610,610,0
20250313,171400,85966280,610,610,610,610,0
20250313,171300,85966280,610,610,610,610,0
20250313,171200,85966280,610,610,610,610,0
20250313,171100,85966280,610,610,610,610,5168
20250313,171000,85966280,610,610,610,610,0
20250313,170900,85966280,610,610,610,610,0
20250313,170800,85966280,610,610,610,610,0
20250313,170700,85966280,610,610,610,610,0
20250313,170600,85966280,610,610,610,610,0
20250313,170500,85966280,610,610,610,610,0
20250313,170400,85966280,610,610,610,610,0
20250313,170300,85966280,610,610,610,610,0
20250313,170200,85966280,610,610,610,610,0
20250313,170100,85966280,610,610,610,610,0
20250313,170000,85966280,610,610,610,610,0
20250313,165900,85966280,610,610,610,610,0
20250313,165800,85966280,610,610,610,610,0
20250313,165700,85966280,610,610,610,610,0
20250313,165600,85966280,610,610,610,610,0
20250313,165500,85966280,610,610,610,610,0
20250313,165400,85966280,610,610,610,610,0
20250313,165300,85966280,610,610,610,610,0
20250313,165200,85966280,610,610,610,610,0
20250313,165100,85966280,610,610,610,610,0
20250313,165000,85966280,610,610,610,610,0
20250313,164900,85966280,610,610,610,610,0
20250313,164800,85966280,610,610,610,610,0
20250313,164700,85966280,610,610,610,610,0
20250313,164600,85966280,610,610,610,610,0
20250313,164500,85966280,610,610,610,610,0
20250313,164400,85966280,610,610,610,610,0
20250313,164300,85966280,610,610,610,610,0
20250313,164200,85966280,610,610,610,610,0
20250313,164100,85966280,610,610,610,610,5168
20250313,164000,85966280,610,610,610,610,0
20250313,163900,85966280,610,610,610,610,0
20250313,163800,85966280,610,610,610,610,0
20250313,163700,85966280,610,610,610,610,0
20250313,163600,85966280,610,610,610,610,0
20250313,163500,85966280,610,610,610,610,0
20250313,163400,85966280,610,610,610,610,0
20250313,163300,85966280,610,610,610,610,0
20250313,163200,85966280,610,610,610,610,0
20250313,163100,85966280,610,610,610,610,0
20250313,163000,85966280,610,610,610,610,0
20250313,162900,85966280,610,610,610,610,0
20250313,162800,85966280,610,610,610,610,0
20250313,162700,85966280,610,610,610,610,0
20250313,162600,85966280,610,610,610,610,0
20250313,162500,85966280,610,610,610,610,0
20250313,162400,85966280,610,610,610,610,0
20250313,162300,85966280,610,610,610,610,0
20250313,162200,85966280,610,610,610,610,0
20250313,162100,85966280,610,610,610,610,0
20250313,162000,85966280,610,610,610,610,0
20250313,161900,85966280,610,610,610,610,0
20250313,161800,85966280,610,610,610,610,0
20250313,161700,85966280,610,610,610,610,0
20250313,161600,85966280,610,610,610,610,0
20250313,161500,85966280,610,610,610,610,0
20250313,161400,85966280,610,610,610,610,0
20250313,161300,85966280,610,610,610,610,0
20250313,161200,85966280,610,610,610,610,0
20250313,161100,85966280,610,610,610,610,5168
20250313,161000,85966280,610,610,610,610,0
20250313,160900,85966280,610,610,610,610,0
20250313,160800,85966280,610,610,610,610,0
20250313,160700,85966280,610,610,610,610,0
20250313,160600,85966280,610,610,610,610,0
20250313,160500,85966280,610,610,610,610,0
20250313,160400,85966280,610,610,610,610,0
20250313,160300,85966280,610,610,610,610,0
20250313,160200,85966280,610,610,610,610,0
20250313,160100,85966280,610,610,610,610,0
20250313,160000,85966280,610,610,610,610,0
20250313,155900,85966280,610,610,610,610,0
20250313,155800,85966280,610,610,610,610,0
20250313,155700,85966280,610,610,610,610,0
20250313,155600,85966280,610,610,610,610,0
20250313,155500,85966280,610,610,610,610,0
20250313,155400,85966280,610,610,610,610,0
20250313,155300,85966280,610,610,610,610,0
20250313,155200,85966280,610,610,610,610,0
20250313,155100,85966280,610,610,610,610,0
20250313,155000,85966280,610,610,610,610,0
20250313,154900,85966280,610,610,610,610,0
20250313,154800,85966280,610,610,610,610,0
20250313,154700,85966280,610,610,610,610,0
20250313,154600,85966280,610,610,610,610,0
20250313,154500,85966280,610,610,610,610,0
20250313,154400,85966280,610,610,610,610,0
20250313,154300,85966280,610,610,610,610,0
20250313,154200,85966280,610,610,610,610,0
20250313,154100,85966280,610,610,610,610,5168
20250313,154000,85966280,610,610,610,610,0
20250313,153900,85966280,610,610,610,610,0
20250313,153800,85966280,610,610,610,610,0
20250313,153700,85966280,610,610,610,610,0
20250313,153600,85966280,610,610,610,610,0
20250313,153500,85966280,610,610,610,610,0
20250313,153400,85966280,610,610,610,610,0
20250313,153300,85966280,610,610,610,610,0
20250313,153200,85966280,610,610,610,610,0
20250313,153100,85966280,610,610,610,610,0
20250313,153000,85966280,610,610,610,610,5168
20250313,152900,82813800,610,610,610,610,0
20250313,152800,82813800,610,610,610,610,0
20250313,152700,82813800,610,610,610,610,0
20250313,152600,82813800,610,610,610,610,0
20250313,152500,82813800,610,610,610,610,0
20250313,152400,82813800,610,610,610,610,0
20250313,152300,82813800,610,610,610,610,0
20250313,152200,82813800,610,610,610,610,0
20250313,152100,82813800,610,610,610,610,0
20250313,152000,82813800,610,610,610,610,0
20250313,151900,82813800,610,610,610,610,4
20250313,151800,82811360,610,610,610,610,2
20250313,151700,82810140,608,608,608,608,300
20250313,151600,82627740,607,608,608,607,67
20250313,151500,82587005,607,607,607,607,34
20250313,151400,82566367,606,608,608,606,102
20250313,151300,82504359,610,608,610,608,1011
20250313,151200,81888414,607,607,607,607,1
20250313,151100,81887807,605,612,612,605,6003
20250313,151000,78241431,612,610,612,610,165
20250313,150900,78140511,610,611,611,610,337
20250313,150800,77934782,612,614,614,612,18
20250313,150700,77923762,616,616,616,616,0
20250313,150600,77923762,616,616,616,616,3
20250313,150500,77921914,612,612,612,612,17
20250313,150400,77911510,611,611,611,611,0
20250313,150300,77911510,611,611,611,611,0
20250313,150200,77911510,611,612,612,611,1300
20250313,150100,77117015,612,612,612,612,1845
20250313,150000,75987875,612,612,612,612,0
20250313,145900,75987875,612,612,612,612,20
20250313,145800,75975635,612,612,612,612,20
20250313,145700,75963395,612,612,612,612,0
20250313,145600,75963395,612,612,612,612,0
20250313,145500,75963395,612,611,612,610,3902
20250313,145400,73582988,611,612,612,611,347
20250313,145300,73370671,612,612,612,612,3
20250313,145200,73368835,612,612,612,612,24
20250313,145100,73354147,612,612,612,612,4
20250313,145000,73351699,612,612,612,612,20
20250313,144900,73339459,612,612,612,612,0
20250313,144800,73339459,612,612,612,612,130
20250313,144700,73259899,612,612,612,612,0
20250313,144600,73259899,612,612,612,612,0
20250313,144500,73259899,612,612,612,612,1407
20250313,144400,72398815,613,613,613,613,1350
20250313,144300,71571265,613,615,615,613,7
20250313,144200,71566962,615,615,615,615,242
20250313,144100,71418132,615,615,615,615,105
20250313,144000,71353557,615,617,617,615,2335
20250313,143900,69917321,617,618,618,617,250
20250313,143800,69762945,620,620,620,620,0
20250313,143700,69762945,620,620,620,620,9
20250313,143600,69757365,619,619,619,619,0
20250313,143500,69757365,619,619,619,619,4
20250313,143400,69754889,619,619,619,619,60
20250313,143300,69717749,621,621,621,621,0
20250313,143200,69717749,621,622,622,619,16766
20250313,143100,59310961,622,622,622,622,27
20250313,143000,59294167,622,622,622,622,0
20250313,142900,59294167,622,622,622,622,2207
20250313,142800,57921413,622,622,622,622,43
20250313,142700,57894667,622,622,622,622,0
20250313,142600,57894667,622,622,622,622,0
20250313,142500,57894667,622,622,622,622,0
20250313,142400,57894667,622,622,622,622,0
20250313,142300,57894667,622,622,622,622,112
20250313,142200,57825003,622,622,622,622,268
20250313,142100,57658307,622,622,622,622,13
20250313,142000,57650221,622,623,623,622,309
20250313,141900,57457787,623,623,623,623,44
20250313,141800,57430375,623,623,623,623,0
20250313,141700,57430375,623,623,623,623,0
20250313,141600,57430375,623,623,623,623,0
20250313,141500,57430375,623,623,623,623,95
20250313,141400,57371190,625,625,625,625,0
20250313,141300,57371190,625,625,625,625,0
20250313,141200,57371190,625,625,625,623,5257
20250313,141100,54090841,625,625,625,625,40
20250313,141000,54065841,628,628,628,628,0
20250313,140900,54065841,628,628,628,628,0
20250313,140800,54065841,628,628,628,628,20
20250313,140700,54053281,628,628,628,628,0
20250313,140600,54053281,628,628,628,628,0
20250313,140500,54053281,628,628,628,628,124
20250313,140400,53975409,624,624,624,624,0
20250313,140300,53975409,624,624,624,624,7114
20250313,140200,49536273,627,627,627,627,0
20250313,140100,49536273,627,627,627,627,0
20250313,140000,49536273,627,627,627,627,0
20250313,135900,49536273,627,627,627,627,0
20250313,135800,49536273,627,627,627,627,8
20250313,135700,49531257,628,628,628,628,0
20250313,135600,49531257,628,628,628,628,2
20250313,135500,49530001,628,628,628,628,0
20250313,135400,49530001,628,628,628,628,0
20250313,135300,49530001,628,628,628,628,1
20250313,135200,49529373,625,625,625,625,500
20250313,135100,49216873,628,628,628,628,0
20250313,135000,49216873,628,628,628,628,0
20250313,134900,49216873,628,628,628,628,0
20250313,134800,49216873,628,628,628,625,55
20250313,134700,49182477,628,628,628,628,0
20250313,134600,49182477,628,628,628,628,0
20250313,134500,49182477,628,628,628,628,0
20250313,134400,49182477,628,628,628,628,0
20250313,134300,49182477,628,628,628,628,1
20250313,134200,49181849,628,628,628,628,0
20250313,134100,49181849,628,628,628,628,0
20250313,134000,49181849,628,628,628,628,0
20250313,133900,49181849,628,628,628,628,0
20250313,133800,49181849,628,628,628,628,0
20250313,133700,49181849,628,628,628,628,0
20250313,133600,49181849,628,628,628,628,0
20250313,133500,49181849,628,628,628,628,0
20250313,133400,49181849,628,628,628,628,0
20250313,133300,49181849,628,628,628,628,1837
20250313,133200,48028213,628,628,628,628,1
20250313,133100,48027585,627,625,627,625,557
20250313,133000,47679452,625,624,625,624,881
20250313,132900,47129707,624,624,624,624,9
20250313,132800,47124091,625,625,625,625,0
20250313,132700,47124091,625,625,625,625,0
20250313,132600,47124091,625,625,625,625,0
20250313,132500,47124091,625,625,625,625,1
20250313,132400,47123466,625,625,625,625,0
20250313,132300,47123466,625,625,625,625,0
20250313,132200,47123466,625,625,625,625,0
20250313,132100,47123466,625,625,625,625,0
20250313,132000,47123466,625,625,625,625,0
20250313,131900,47123466,625,625,625,625,56
20250313,131800,47088466,625,625,625,625,0
20250313,131700,47088466,625,625,625,625,0
20250313,131600,47088466,625,625,625,625,200
20250313,131500,46963466,625,625,625,625,0
20250313,131400,46963466,625,625,625,625,0
20250313,131300,46963466,625,625,625,625,0
20250313,131200,46963466,625,625,625,625,4
20250313,131100,46960966,625,625,625,625,4
20250313,131000,46958466,625,625,625,625,32
20250313,130900,46938466,625,625,625,625,300
20250313,130800,46750966,626,626,626,626,0
20250313,130700,46750966,626,626,626,626,94
20250313,130600,46692122,626,626,626,626,200
20250313,130500,46566922,626,626,626,626,0
20250313,130400,46566922,626,626,626,626,0
20250313,130300,46566922,626,626,626,626,0
20250313,130200,46566922,626,626,626,626,0
20250313,130100,46566922,626,626,626,626,0
20250313,130000,46566922,626,626,626,626,0
20250313,125900,46566922,626,626,626,626,0
20250313,125800,46566922,626,626,626,626,0
20250313,125700,46566922,626,626,626,626,0
20250313,125600,46566922,626,626,626,626,0
20250313,125500,46566922,626,626,626,626,0
20250313,125400,46566922,626,626,626,626,0
20250313,125300,46566922,626,626,626,626,0
20250313,125200,46566922,626,626,626,626,0
20250313,125100,46566922,626,626,626,626,0
20250313,125000,46566922,626,626,626,626,0
20250313,124900,46566922,626,626,626,626,4
20250313,124800,46564418,630,630,630,630,0
20250313,124700,46564418,630,630,630,630,0
20250313,124600,46564418,630,630,630,630,0
20250313,124500,46564418,630,630,630,630,1
20250313,124400,46563788,630,630,630,630,0
20250313,124300,46563788,630,630,630,630,0
20250313,124200,46563788,630,630,630,630,0
20250313,124100,46563788,630,630,630,630,0
20250313,124000,46563788,630,630,630,630,1
20250313,123900,46563158,630,630,630,630,400
20250313,123800,46311158,625,625,625,625,100
20250313,123700,46248658,625,625,625,625,0
20250313,123600,46248658,625,627,627,625,1483
20250313,123500,45321779,629,629,629,629,0
20250313,123400,45321779,629,629,629,629,0
20250313,123300,45321779,629,629,629,629,0
20250313,123200,45321779,629,629,629,629,3
20250313,123100,45319892,630,630,630,630,0
20250313,123000,45319892,630,630,630,630,0
20250313,122900,45319892,630,630,630,630,0
20250313,122800,45319892,630,630,630,630,0
20250313,122700,45319892,630,630,630,630,0
20250313,122600,45319892,630,630,630,630,1
20250313,122500,45319262,630,630,630,630,0
20250313,122400,45319262,630,630,630,630,0
20250313,122300,45319262,630,630,630,630,0
20250313,122200,45319262,630,630,630,630,2
20250313,122100,45318002,625,625,625,625,0
20250313,122000,45318002,625,625,625,625,0
20250313,121900,45318002,625,625,625,625,0
20250313,121800,45318002,625,625,625,625,0
20250313,121700,45318002,625,625,625,625,0
20250313,121600,45318002,625,625,625,625,4
20250313,121500,45315502,627,627,627,627,0
20250313,121400,45315502,627,627,627,627,10
20250313,121300,45309232,627,630,630,627,2
20250313,121200,45307975,627,627,627,627,0
20250313,121100,45307975,627,627,627,627,600
20250313,121000,44931775,628,628,628,628,0
20250313,120900,44931775,628,628,628,628,73
20250313,120800,44885931,628,628,628,628,0
20250313,120700,44885931,628,628,628,628,0
20250313,120600,44885931,628,628,628,628,0
20250313,120500,44885931,628,628,628,628,0
20250313,120400,44885931,628,628,628,628,0
20250313,120300,44885931,628,628,628,628,0
20250313,120200,44885931,628,628,628,628,0
20250313,120100,44885931,628,628,628,628,0
20250313,120000,44885931,628,628,628,628,0
20250313,115900,44885931,628,628,628,628,0
20250313,115800,44885931,628,628,628,628,0
20250313,115700,44885931,628,628,628,628,0
20250313,115600,44885931,628,628,628,628,1
20250313,115500,44885303,630,630,630,630,0
20250313,115400,44885303,630,630,630,630,0
20250313,115300,44885303,630,630,630,630,4
20250313,115200,44882783,630,630,630,630,0
20250313,115100,44882783,630,630,630,630,0
20250313,115000,44882783,630,630,630,630,0
20250313,114900,44882783,630,630,630,630,0
20250313,114800,44882783,630,630,630,630,0
20250313,114700,44882783,630,630,630,630,0
20250313,114600,44882783,630,630,630,630,0
20250313,114500,44882783,630,630,630,630,81
20250313,114400,44831753,630,630,630,630,0
20250313,114300,44831753,630,630,630,630,0
20250313,114200,44831753,630,630,630,630,0
20250313,114100,44831753,630,630,630,630,0
20250313,114000,44831753,630,630,630,630,0
20250313,113900,44831753,630,630,630,630,0
20250313,113800,44831753,630,630,630,630,0
20250313,113700,44831753,630,630,630,630,0
20250313,113600,44831753,630,630,630,630,1
20250313,113500,44831123,629,629,629,629,0
20250313,113400,44831123,629,629,629,629,0
20250313,113300,44831123,629,629,629,629,11
20250313,113200,44824204,629,629,629,629,0
20250313,113100,44824204,629,629,629,629,3
20250313,113000,44822317,629,631,631,629,8098
20250313,112900,39721219,632,632,632,632,0
20250313,112800,39721219,632,632,632,632,0
20250313,112700,39721219,632,632,632,632,0
20250313,112600,39721219,632,635,635,632,18369
20250313,112500,28077319,636,636,636,636,0
20250313,112400,28077319,636,636,636,636,0
20250313,112300,28077319,636,636,636,636,0
20250313,112200,28077319,636,636,636,636,0
20250313,112100,28077319,636,636,636,636,0
20250313,112000,28077319,636,636,636,636,0
20250313,111900,28077319,636,636,636,636,0
20250313,111800,28077319,636,636,636,636,26
20250313,111700,28060783,636,636,636,636,0
20250313,111600,28060783,636,636,636,636,5
20250313,111500,28057603,635,635,635,635,0
20250313,111400,28057603,635,635,635,635,0
20250313,111300,28057603,635,635,635,635,4
20250313,111200,28055063,635,635,635,635,0
20250313,111100,28055063,635,635,635,635,0
20250313,111000,28055063,635,635,635,635,2
20250313,110900,28053793,637,637,637,637,0
20250313,110800,28053793,637,637,637,637,0
20250313,110700,28053793,637,637,637,637,0
20250313,110600,28053793,637,637,637,637,2
20250313,110500,28052519,636,636,636,636,0
20250313,110400,28052519,636,636,636,636,2725
20250313,110300,26319419,637,637,637,637,0
20250313,110200,26319419,637,637,637,637,0
20250313,110100,26319419,637,637,637,637,0
20250313,110000,26319419,637,637,637,637,0
20250313,105900,26319419,637,637,637,637,2
20250313,105800,26318145,637,637,637,637,0
20250313,105700,26318145,637,637,637,637,0
20250313,105600,26318145,637,637,637,637,0
20250313,105500,26318145,637,637,637,637,0
20250313,105400,26318145,637,637,637,637,0
20250313,105300,26318145,637,637,637,637,1000
20250313,105200,25681145,637,637,637,637,2
20250313,105100,25679871,636,636,636,636,1378
20250313,105000,24803463,636,636,636,636,0
20250313,104900,24803463,636,636,636,636,10
20250313,104800,24797103,636,636,636,636,0
20250313,104700,24797103,636,636,636,636,2
20250313,104600,24795831,635,635,635,635,0
20250313,104500,24795831,635,635,635,635,0
20250313,104400,24795831,635,635,635,635,0
20250313,104300,24795831,635,635,635,635,0
20250313,104200,24795831,635,635,635,635,22
20250313,104100,24781861,635,635,635,635,4
20250313,104000,24779321,635,635,635,635,0
20250313,103900,24779321,635,635,635,635,0
20250313,103800,24779321,635,635,635,635,40
20250313,103700,24753921,636,636,636,636,0
20250313,103600,24753921,636,636,636,636,0
20250313,103500,24753921,636,636,636,636,0
20250313,103400,24753921,636,636,636,636,0
20250313,103300,24753921,636,636,636,636,1
20250313,103200,24753285,636,636,636,636,1
20250313,103100,24752649,636,636,636,636,0
20250313,103000,24752649,636,636,636,636,0
20250313,102900,24752649,636,636,636,636,0
20250313,102800,24752649,636,635,636,635,805
20250313,102700,24241473,635,635,635,635,1
20250313,102600,24240838,634,634,634,634,505
20250313,102500,23920668,635,635,635,635,0
20250313,102400,23920668,635,635,635,635,466
20250313,102300,23624758,635,635,635,635,0
20250313,102200,23624758,635,635,635,635,0
20250313,102100,23624758,635,635,635,635,300
20250313,102000,23434258,635,635,635,635,11254
20250313,101900,16287968,635,635,635,635,0
20250313,101800,16287968,635,635,635,635,0
20250313,101700,16287968,635,635,635,635,25
20250313,101600,16272093,635,634,635,634,17
20250313,101500,16261308,635,635,635,635,546
20250313,101400,15914598,634,634,634,634,0
20250313,101300,15914598,634,634,634,634,1011
20250313,101200,15273624,632,633,633,632,8
20250313,101100,15268567,634,634,634,634,0
20250313,101000,15268567,634,634,634,634,0
20250313,100900,15268567,634,634,634,634,0
20250313,100800,15268567,634,634,634,634,2
20250313,100700,15267299,634,634,634,634,2
20250313,100600,15266031,632,632,632,632,0
20250313,100500,15266031,632,632,632,632,0
20250313,100400,15266031,632,632,632,632,1
20250313,100300,15265399,632,634,634,632,2136
20250313,100200,13914759,634,634,634,634,0
20250313,100100,13914759,634,634,634,634,0
20250313,100000,13914759,634,634,634,634,0
20250313,095900,13914759,634,634,634,634,100
20250313,095800,13851359,632,632,632,632,0
20250313,095700,13851359,632,632,632,632,0
20250313,095600,13851359,632,632,632,632,0
20250313,095500,13851359,632,632,632,632,0
20250313,095400,13851359,632,632,632,632,3600
20250313,095300,11576159,632,632,632,632,0
20250313,095200,11576159,632,632,632,632,0
20250313,095100,11576159,632,633,633,632,1558
20250313,095000,10591475,634,634,634,634,6500
20250313,094900,6470475,634,634,634,634,0
20250313,094800,6470475,634,634,634,634,0
20250313,094700,6470475,634,634,634,634,0
20250313,094600,6470475,634,634,634,634,10
20250313,094500,6464135,634,634,634,633,11
20250313,094400,6457170,634,634,634,634,67
20250313,094300,6414692,634,633,634,633,29
20250313,094200,6396327,631,631,631,631,0
20250313,094100,6396327,631,632,632,631,648
20250313,094000,5987366,634,634,634,634,0
20250313,093900,5987366,634,634,634,634,0
20250313,093800,5987366,634,634,634,634,28
20250313,093700,5969614,634,634,634,634,0
20250313,093600,5969614,634,634,634,634,0
20250313,093500,5969614,634,634,634,634,1
20250313,093400,5968980,634,634,634,634,0
20250313,093300,5968980,634,634,634,634,0
20250313,093200,5968980,634,634,634,634,0
20250313,093100,5968980,634,634,634,634,0
20250313,093000,5968980,634,634,634,634,15
20250313,092900,5959470,630,630,630,630,0
20250313,092800,5959470,630,635,635,630,502
20250313,092700,5640710,635,632,635,632,941
20250313,092600,5043803,634,632,634,632,101
20250313,092500,4979771,630,630,630,630,0
20250313,092400,4979771,630,630,630,630,1123
20250313,092300,4272281,630,630,630,630,666
20250313,092200,3852701,632,632,632,632,94
20250313,092100,3793293,632,632,632,632,0
20250313,092000,3793293,632,632,632,632,0
20250313,091900,3793293,632,632,632,632,23
20250313,091800,3778757,632,632,632,632,0
20250313,091700,3778757,632,632,632,632,133
20250313,091600,3694701,637,637,637,637,0
20250313,091500,3694701,637,637,637,637,0
20250313,091400,3694701,637,637,637,637,0
20250313,091300,3694701,637,637,637,637,3
20250313,091200,3692790,637,635,637,635,4361
20250313,091100,919220,633,633,633,633,0
20250313,091000,919220,633,633,633,633,0
20250313,090900,919220,633,635,635,633,130
20250313,090800,836900,635,635,635,635,0
20250313,090700,836900,635,635,635,635,0
20250313,090600,836900,635,635,635,635,1
20250313,090500,836265,635,631,635,630,270
20250313,090400,666127,630,630,630,630,0
20250313,090300,666127,630,630,630,630,0
20250313,090200,666127,630,630,630,630,2
20250313,090100,664867,636,636,636,636,0
20250313,090000,664867,636,629,636,629,1057
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 201100 85966280 610 610 610 610 5168
3 20250313 201000 85966280 610 610 610 610 0
4 20250313 200900 85966280 610 610 610 610 0
5 20250313 200800 85966280 610 610 610 610 0
6 20250313 200700 85966280 610 610 610 610 0
7 20250313 200600 85966280 610 610 610 610 0
8 20250313 200500 85966280 610 610 610 610 0
9 20250313 200400 85966280 610 610 610 610 0
10 20250313 200300 85966280 610 610 610 610 0
11 20250313 200200 85966280 610 610 610 610 0
12 20250313 200100 85966280 610 610 610 610 0
13 20250313 200000 85966280 610 610 610 610 0
14 20250313 195900 85966280 610 610 610 610 0
15 20250313 195800 85966280 610 610 610 610 0
16 20250313 195700 85966280 610 610 610 610 0
17 20250313 195600 85966280 610 610 610 610 0
18 20250313 195500 85966280 610 610 610 610 0
19 20250313 195400 85966280 610 610 610 610 0
20 20250313 195300 85966280 610 610 610 610 0
21 20250313 195200 85966280 610 610 610 610 0
22 20250313 195100 85966280 610 610 610 610 0
23 20250313 195000 85966280 610 610 610 610 0
24 20250313 194900 85966280 610 610 610 610 0
25 20250313 194800 85966280 610 610 610 610 0
26 20250313 194700 85966280 610 610 610 610 0
27 20250313 194600 85966280 610 610 610 610 0
28 20250313 194500 85966280 610 610 610 610 0
29 20250313 194400 85966280 610 610 610 610 0
30 20250313 194300 85966280 610 610 610 610 0
31 20250313 194200 85966280 610 610 610 610 0
32 20250313 194100 85966280 610 610 610 610 5168
33 20250313 194000 85966280 610 610 610 610 0
34 20250313 193900 85966280 610 610 610 610 0
35 20250313 193800 85966280 610 610 610 610 0
36 20250313 193700 85966280 610 610 610 610 0
37 20250313 193600 85966280 610 610 610 610 0
38 20250313 193500 85966280 610 610 610 610 0
39 20250313 193400 85966280 610 610 610 610 0
40 20250313 193300 85966280 610 610 610 610 0
41 20250313 193200 85966280 610 610 610 610 0
42 20250313 193100 85966280 610 610 610 610 0
43 20250313 193000 85966280 610 610 610 610 0
44 20250313 192900 85966280 610 610 610 610 0
45 20250313 192800 85966280 610 610 610 610 0
46 20250313 192700 85966280 610 610 610 610 0
47 20250313 192600 85966280 610 610 610 610 0
48 20250313 192500 85966280 610 610 610 610 0
49 20250313 192400 85966280 610 610 610 610 0
50 20250313 192300 85966280 610 610 610 610 0
51 20250313 192200 85966280 610 610 610 610 0
52 20250313 192100 85966280 610 610 610 610 0
53 20250313 192000 85966280 610 610 610 610 0
54 20250313 191900 85966280 610 610 610 610 0
55 20250313 191800 85966280 610 610 610 610 0
56 20250313 191700 85966280 610 610 610 610 0
57 20250313 191600 85966280 610 610 610 610 0
58 20250313 191500 85966280 610 610 610 610 0
59 20250313 191400 85966280 610 610 610 610 0
60 20250313 191300 85966280 610 610 610 610 0
61 20250313 191200 85966280 610 610 610 610 0
62 20250313 191100 85966280 610 610 610 610 5168
63 20250313 191000 85966280 610 610 610 610 0
64 20250313 190900 85966280 610 610 610 610 0
65 20250313 190800 85966280 610 610 610 610 0
66 20250313 190700 85966280 610 610 610 610 0
67 20250313 190600 85966280 610 610 610 610 0
68 20250313 190500 85966280 610 610 610 610 0
69 20250313 190400 85966280 610 610 610 610 0
70 20250313 190300 85966280 610 610 610 610 0
71 20250313 190200 85966280 610 610 610 610 0
72 20250313 190100 85966280 610 610 610 610 0
73 20250313 190000 85966280 610 610 610 610 0
74 20250313 185900 85966280 610 610 610 610 0
75 20250313 185800 85966280 610 610 610 610 0
76 20250313 185700 85966280 610 610 610 610 0
77 20250313 185600 85966280 610 610 610 610 0
78 20250313 185500 85966280 610 610 610 610 0
79 20250313 185400 85966280 610 610 610 610 0
80 20250313 185300 85966280 610 610 610 610 0
81 20250313 185200 85966280 610 610 610 610 0
82 20250313 185100 85966280 610 610 610 610 0
83 20250313 185000 85966280 610 610 610 610 0
84 20250313 184900 85966280 610 610 610 610 0
85 20250313 184800 85966280 610 610 610 610 0
86 20250313 184700 85966280 610 610 610 610 0
87 20250313 184600 85966280 610 610 610 610 0
88 20250313 184500 85966280 610 610 610 610 0
89 20250313 184400 85966280 610 610 610 610 0
90 20250313 184300 85966280 610 610 610 610 0
91 20250313 184200 85966280 610 610 610 610 0
92 20250313 184100 85966280 610 610 610 610 5168
93 20250313 184000 85966280 610 610 610 610 0
94 20250313 183900 85966280 610 610 610 610 0
95 20250313 183800 85966280 610 610 610 610 0
96 20250313 183700 85966280 610 610 610 610 0
97 20250313 183600 85966280 610 610 610 610 0
98 20250313 183500 85966280 610 610 610 610 0
99 20250313 183400 85966280 610 610 610 610 0
100 20250313 183300 85966280 610 610 610 610 0
101 20250313 183200 85966280 610 610 610 610 0
102 20250313 183100 85966280 610 610 610 610 0
103 20250313 183000 85966280 610 610 610 610 0
104 20250313 182900 85966280 610 610 610 610 0
105 20250313 182800 85966280 610 610 610 610 0
106 20250313 182700 85966280 610 610 610 610 0
107 20250313 182600 85966280 610 610 610 610 0
108 20250313 182500 85966280 610 610 610 610 0
109 20250313 182400 85966280 610 610 610 610 0
110 20250313 182300 85966280 610 610 610 610 0
111 20250313 182200 85966280 610 610 610 610 0
112 20250313 182100 85966280 610 610 610 610 0
113 20250313 182000 85966280 610 610 610 610 0
114 20250313 181900 85966280 610 610 610 610 0
115 20250313 181800 85966280 610 610 610 610 0
116 20250313 181700 85966280 610 610 610 610 0
117 20250313 181600 85966280 610 610 610 610 0
118 20250313 181500 85966280 610 610 610 610 0
119 20250313 181400 85966280 610 610 610 610 0
120 20250313 181300 85966280 610 610 610 610 0
121 20250313 181200 85966280 610 610 610 610 0
122 20250313 181100 85966280 610 610 610 610 5168
123 20250313 181000 85966280 610 610 610 610 0
124 20250313 180900 85966280 610 610 610 610 0
125 20250313 180800 85966280 610 610 610 610 0
126 20250313 180700 85966280 610 610 610 610 0
127 20250313 180600 85966280 610 610 610 610 0
128 20250313 180500 85966280 610 610 610 610 0
129 20250313 180400 85966280 610 610 610 610 0
130 20250313 180300 85966280 610 610 610 610 0
131 20250313 180200 85966280 610 610 610 610 0
132 20250313 180100 85966280 610 610 610 610 0
133 20250313 180000 85966280 610 610 610 610 0
134 20250313 175900 85966280 610 610 610 610 0
135 20250313 175800 85966280 610 610 610 610 0
136 20250313 175700 85966280 610 610 610 610 0
137 20250313 175600 85966280 610 610 610 610 0
138 20250313 175500 85966280 610 610 610 610 0
139 20250313 175400 85966280 610 610 610 610 0
140 20250313 175300 85966280 610 610 610 610 0
141 20250313 175200 85966280 610 610 610 610 0
142 20250313 175100 85966280 610 610 610 610 0
143 20250313 175000 85966280 610 610 610 610 0
144 20250313 174900 85966280 610 610 610 610 0
145 20250313 174800 85966280 610 610 610 610 0
146 20250313 174700 85966280 610 610 610 610 0
147 20250313 174600 85966280 610 610 610 610 0
148 20250313 174500 85966280 610 610 610 610 0
149 20250313 174400 85966280 610 610 610 610 0
150 20250313 174300 85966280 610 610 610 610 0
151 20250313 174200 85966280 610 610 610 610 0
152 20250313 174100 85966280 610 610 610 610 5168
153 20250313 174000 85966280 610 610 610 610 0
154 20250313 173900 85966280 610 610 610 610 0
155 20250313 173800 85966280 610 610 610 610 0
156 20250313 173700 85966280 610 610 610 610 0
157 20250313 173600 85966280 610 610 610 610 0
158 20250313 173500 85966280 610 610 610 610 0
159 20250313 173400 85966280 610 610 610 610 0
160 20250313 173300 85966280 610 610 610 610 0
161 20250313 173200 85966280 610 610 610 610 0
162 20250313 173100 85966280 610 610 610 610 0
163 20250313 173000 85966280 610 610 610 610 0
164 20250313 172900 85966280 610 610 610 610 0
165 20250313 172800 85966280 610 610 610 610 0
166 20250313 172700 85966280 610 610 610 610 0
167 20250313 172600 85966280 610 610 610 610 0
168 20250313 172500 85966280 610 610 610 610 0
169 20250313 172400 85966280 610 610 610 610 0
170 20250313 172300 85966280 610 610 610 610 0
171 20250313 172200 85966280 610 610 610 610 0
172 20250313 172100 85966280 610 610 610 610 0
173 20250313 172000 85966280 610 610 610 610 0
174 20250313 171900 85966280 610 610 610 610 0
175 20250313 171800 85966280 610 610 610 610 0
176 20250313 171700 85966280 610 610 610 610 0
177 20250313 171600 85966280 610 610 610 610 0
178 20250313 171500 85966280 610 610 610 610 0
179 20250313 171400 85966280 610 610 610 610 0
180 20250313 171300 85966280 610 610 610 610 0
181 20250313 171200 85966280 610 610 610 610 0
182 20250313 171100 85966280 610 610 610 610 5168
183 20250313 171000 85966280 610 610 610 610 0
184 20250313 170900 85966280 610 610 610 610 0
185 20250313 170800 85966280 610 610 610 610 0
186 20250313 170700 85966280 610 610 610 610 0
187 20250313 170600 85966280 610 610 610 610 0
188 20250313 170500 85966280 610 610 610 610 0
189 20250313 170400 85966280 610 610 610 610 0
190 20250313 170300 85966280 610 610 610 610 0
191 20250313 170200 85966280 610 610 610 610 0
192 20250313 170100 85966280 610 610 610 610 0
193 20250313 170000 85966280 610 610 610 610 0
194 20250313 165900 85966280 610 610 610 610 0
195 20250313 165800 85966280 610 610 610 610 0
196 20250313 165700 85966280 610 610 610 610 0
197 20250313 165600 85966280 610 610 610 610 0
198 20250313 165500 85966280 610 610 610 610 0
199 20250313 165400 85966280 610 610 610 610 0
200 20250313 165300 85966280 610 610 610 610 0
201 20250313 165200 85966280 610 610 610 610 0
202 20250313 165100 85966280 610 610 610 610 0
203 20250313 165000 85966280 610 610 610 610 0
204 20250313 164900 85966280 610 610 610 610 0
205 20250313 164800 85966280 610 610 610 610 0
206 20250313 164700 85966280 610 610 610 610 0
207 20250313 164600 85966280 610 610 610 610 0
208 20250313 164500 85966280 610 610 610 610 0
209 20250313 164400 85966280 610 610 610 610 0
210 20250313 164300 85966280 610 610 610 610 0
211 20250313 164200 85966280 610 610 610 610 0
212 20250313 164100 85966280 610 610 610 610 5168
213 20250313 164000 85966280 610 610 610 610 0
214 20250313 163900 85966280 610 610 610 610 0
215 20250313 163800 85966280 610 610 610 610 0
216 20250313 163700 85966280 610 610 610 610 0
217 20250313 163600 85966280 610 610 610 610 0
218 20250313 163500 85966280 610 610 610 610 0
219 20250313 163400 85966280 610 610 610 610 0
220 20250313 163300 85966280 610 610 610 610 0
221 20250313 163200 85966280 610 610 610 610 0
222 20250313 163100 85966280 610 610 610 610 0
223 20250313 163000 85966280 610 610 610 610 0
224 20250313 162900 85966280 610 610 610 610 0
225 20250313 162800 85966280 610 610 610 610 0
226 20250313 162700 85966280 610 610 610 610 0
227 20250313 162600 85966280 610 610 610 610 0
228 20250313 162500 85966280 610 610 610 610 0
229 20250313 162400 85966280 610 610 610 610 0
230 20250313 162300 85966280 610 610 610 610 0
231 20250313 162200 85966280 610 610 610 610 0
232 20250313 162100 85966280 610 610 610 610 0
233 20250313 162000 85966280 610 610 610 610 0
234 20250313 161900 85966280 610 610 610 610 0
235 20250313 161800 85966280 610 610 610 610 0
236 20250313 161700 85966280 610 610 610 610 0
237 20250313 161600 85966280 610 610 610 610 0
238 20250313 161500 85966280 610 610 610 610 0
239 20250313 161400 85966280 610 610 610 610 0
240 20250313 161300 85966280 610 610 610 610 0
241 20250313 161200 85966280 610 610 610 610 0
242 20250313 161100 85966280 610 610 610 610 5168
243 20250313 161000 85966280 610 610 610 610 0
244 20250313 160900 85966280 610 610 610 610 0
245 20250313 160800 85966280 610 610 610 610 0
246 20250313 160700 85966280 610 610 610 610 0
247 20250313 160600 85966280 610 610 610 610 0
248 20250313 160500 85966280 610 610 610 610 0
249 20250313 160400 85966280 610 610 610 610 0
250 20250313 160300 85966280 610 610 610 610 0
251 20250313 160200 85966280 610 610 610 610 0
252 20250313 160100 85966280 610 610 610 610 0
253 20250313 160000 85966280 610 610 610 610 0
254 20250313 155900 85966280 610 610 610 610 0
255 20250313 155800 85966280 610 610 610 610 0
256 20250313 155700 85966280 610 610 610 610 0
257 20250313 155600 85966280 610 610 610 610 0
258 20250313 155500 85966280 610 610 610 610 0
259 20250313 155400 85966280 610 610 610 610 0
260 20250313 155300 85966280 610 610 610 610 0
261 20250313 155200 85966280 610 610 610 610 0
262 20250313 155100 85966280 610 610 610 610 0
263 20250313 155000 85966280 610 610 610 610 0
264 20250313 154900 85966280 610 610 610 610 0
265 20250313 154800 85966280 610 610 610 610 0
266 20250313 154700 85966280 610 610 610 610 0
267 20250313 154600 85966280 610 610 610 610 0
268 20250313 154500 85966280 610 610 610 610 0
269 20250313 154400 85966280 610 610 610 610 0
270 20250313 154300 85966280 610 610 610 610 0
271 20250313 154200 85966280 610 610 610 610 0
272 20250313 154100 85966280 610 610 610 610 5168
273 20250313 154000 85966280 610 610 610 610 0
274 20250313 153900 85966280 610 610 610 610 0
275 20250313 153800 85966280 610 610 610 610 0
276 20250313 153700 85966280 610 610 610 610 0
277 20250313 153600 85966280 610 610 610 610 0
278 20250313 153500 85966280 610 610 610 610 0
279 20250313 153400 85966280 610 610 610 610 0
280 20250313 153300 85966280 610 610 610 610 0
281 20250313 153200 85966280 610 610 610 610 0
282 20250313 153100 85966280 610 610 610 610 0
283 20250313 153000 85966280 610 610 610 610 5168
284 20250313 152900 82813800 610 610 610 610 0
285 20250313 152800 82813800 610 610 610 610 0
286 20250313 152700 82813800 610 610 610 610 0
287 20250313 152600 82813800 610 610 610 610 0
288 20250313 152500 82813800 610 610 610 610 0
289 20250313 152400 82813800 610 610 610 610 0
290 20250313 152300 82813800 610 610 610 610 0
291 20250313 152200 82813800 610 610 610 610 0
292 20250313 152100 82813800 610 610 610 610 0
293 20250313 152000 82813800 610 610 610 610 0
294 20250313 151900 82813800 610 610 610 610 4
295 20250313 151800 82811360 610 610 610 610 2
296 20250313 151700 82810140 608 608 608 608 300
297 20250313 151600 82627740 607 608 608 607 67
298 20250313 151500 82587005 607 607 607 607 34
299 20250313 151400 82566367 606 608 608 606 102
300 20250313 151300 82504359 610 608 610 608 1011
301 20250313 151200 81888414 607 607 607 607 1
302 20250313 151100 81887807 605 612 612 605 6003
303 20250313 151000 78241431 612 610 612 610 165
304 20250313 150900 78140511 610 611 611 610 337
305 20250313 150800 77934782 612 614 614 612 18
306 20250313 150700 77923762 616 616 616 616 0
307 20250313 150600 77923762 616 616 616 616 3
308 20250313 150500 77921914 612 612 612 612 17
309 20250313 150400 77911510 611 611 611 611 0
310 20250313 150300 77911510 611 611 611 611 0
311 20250313 150200 77911510 611 612 612 611 1300
312 20250313 150100 77117015 612 612 612 612 1845
313 20250313 150000 75987875 612 612 612 612 0
314 20250313 145900 75987875 612 612 612 612 20
315 20250313 145800 75975635 612 612 612 612 20
316 20250313 145700 75963395 612 612 612 612 0
317 20250313 145600 75963395 612 612 612 612 0
318 20250313 145500 75963395 612 611 612 610 3902
319 20250313 145400 73582988 611 612 612 611 347
320 20250313 145300 73370671 612 612 612 612 3
321 20250313 145200 73368835 612 612 612 612 24
322 20250313 145100 73354147 612 612 612 612 4
323 20250313 145000 73351699 612 612 612 612 20
324 20250313 144900 73339459 612 612 612 612 0
325 20250313 144800 73339459 612 612 612 612 130
326 20250313 144700 73259899 612 612 612 612 0
327 20250313 144600 73259899 612 612 612 612 0
328 20250313 144500 73259899 612 612 612 612 1407
329 20250313 144400 72398815 613 613 613 613 1350
330 20250313 144300 71571265 613 615 615 613 7
331 20250313 144200 71566962 615 615 615 615 242
332 20250313 144100 71418132 615 615 615 615 105
333 20250313 144000 71353557 615 617 617 615 2335
334 20250313 143900 69917321 617 618 618 617 250
335 20250313 143800 69762945 620 620 620 620 0
336 20250313 143700 69762945 620 620 620 620 9
337 20250313 143600 69757365 619 619 619 619 0
338 20250313 143500 69757365 619 619 619 619 4
339 20250313 143400 69754889 619 619 619 619 60
340 20250313 143300 69717749 621 621 621 621 0
341 20250313 143200 69717749 621 622 622 619 16766
342 20250313 143100 59310961 622 622 622 622 27
343 20250313 143000 59294167 622 622 622 622 0
344 20250313 142900 59294167 622 622 622 622 2207
345 20250313 142800 57921413 622 622 622 622 43
346 20250313 142700 57894667 622 622 622 622 0
347 20250313 142600 57894667 622 622 622 622 0
348 20250313 142500 57894667 622 622 622 622 0
349 20250313 142400 57894667 622 622 622 622 0
350 20250313 142300 57894667 622 622 622 622 112
351 20250313 142200 57825003 622 622 622 622 268
352 20250313 142100 57658307 622 622 622 622 13
353 20250313 142000 57650221 622 623 623 622 309
354 20250313 141900 57457787 623 623 623 623 44
355 20250313 141800 57430375 623 623 623 623 0
356 20250313 141700 57430375 623 623 623 623 0
357 20250313 141600 57430375 623 623 623 623 0
358 20250313 141500 57430375 623 623 623 623 95
359 20250313 141400 57371190 625 625 625 625 0
360 20250313 141300 57371190 625 625 625 625 0
361 20250313 141200 57371190 625 625 625 623 5257
362 20250313 141100 54090841 625 625 625 625 40
363 20250313 141000 54065841 628 628 628 628 0
364 20250313 140900 54065841 628 628 628 628 0
365 20250313 140800 54065841 628 628 628 628 20
366 20250313 140700 54053281 628 628 628 628 0
367 20250313 140600 54053281 628 628 628 628 0
368 20250313 140500 54053281 628 628 628 628 124
369 20250313 140400 53975409 624 624 624 624 0
370 20250313 140300 53975409 624 624 624 624 7114
371 20250313 140200 49536273 627 627 627 627 0
372 20250313 140100 49536273 627 627 627 627 0
373 20250313 140000 49536273 627 627 627 627 0
374 20250313 135900 49536273 627 627 627 627 0
375 20250313 135800 49536273 627 627 627 627 8
376 20250313 135700 49531257 628 628 628 628 0
377 20250313 135600 49531257 628 628 628 628 2
378 20250313 135500 49530001 628 628 628 628 0
379 20250313 135400 49530001 628 628 628 628 0
380 20250313 135300 49530001 628 628 628 628 1
381 20250313 135200 49529373 625 625 625 625 500
382 20250313 135100 49216873 628 628 628 628 0
383 20250313 135000 49216873 628 628 628 628 0
384 20250313 134900 49216873 628 628 628 628 0
385 20250313 134800 49216873 628 628 628 625 55
386 20250313 134700 49182477 628 628 628 628 0
387 20250313 134600 49182477 628 628 628 628 0
388 20250313 134500 49182477 628 628 628 628 0
389 20250313 134400 49182477 628 628 628 628 0
390 20250313 134300 49182477 628 628 628 628 1
391 20250313 134200 49181849 628 628 628 628 0
392 20250313 134100 49181849 628 628 628 628 0
393 20250313 134000 49181849 628 628 628 628 0
394 20250313 133900 49181849 628 628 628 628 0
395 20250313 133800 49181849 628 628 628 628 0
396 20250313 133700 49181849 628 628 628 628 0
397 20250313 133600 49181849 628 628 628 628 0
398 20250313 133500 49181849 628 628 628 628 0
399 20250313 133400 49181849 628 628 628 628 0
400 20250313 133300 49181849 628 628 628 628 1837
401 20250313 133200 48028213 628 628 628 628 1
402 20250313 133100 48027585 627 625 627 625 557
403 20250313 133000 47679452 625 624 625 624 881
404 20250313 132900 47129707 624 624 624 624 9
405 20250313 132800 47124091 625 625 625 625 0
406 20250313 132700 47124091 625 625 625 625 0
407 20250313 132600 47124091 625 625 625 625 0
408 20250313 132500 47124091 625 625 625 625 1
409 20250313 132400 47123466 625 625 625 625 0
410 20250313 132300 47123466 625 625 625 625 0
411 20250313 132200 47123466 625 625 625 625 0
412 20250313 132100 47123466 625 625 625 625 0
413 20250313 132000 47123466 625 625 625 625 0
414 20250313 131900 47123466 625 625 625 625 56
415 20250313 131800 47088466 625 625 625 625 0
416 20250313 131700 47088466 625 625 625 625 0
417 20250313 131600 47088466 625 625 625 625 200
418 20250313 131500 46963466 625 625 625 625 0
419 20250313 131400 46963466 625 625 625 625 0
420 20250313 131300 46963466 625 625 625 625 0
421 20250313 131200 46963466 625 625 625 625 4
422 20250313 131100 46960966 625 625 625 625 4
423 20250313 131000 46958466 625 625 625 625 32
424 20250313 130900 46938466 625 625 625 625 300
425 20250313 130800 46750966 626 626 626 626 0
426 20250313 130700 46750966 626 626 626 626 94
427 20250313 130600 46692122 626 626 626 626 200
428 20250313 130500 46566922 626 626 626 626 0
429 20250313 130400 46566922 626 626 626 626 0
430 20250313 130300 46566922 626 626 626 626 0
431 20250313 130200 46566922 626 626 626 626 0
432 20250313 130100 46566922 626 626 626 626 0
433 20250313 130000 46566922 626 626 626 626 0
434 20250313 125900 46566922 626 626 626 626 0
435 20250313 125800 46566922 626 626 626 626 0
436 20250313 125700 46566922 626 626 626 626 0
437 20250313 125600 46566922 626 626 626 626 0
438 20250313 125500 46566922 626 626 626 626 0
439 20250313 125400 46566922 626 626 626 626 0
440 20250313 125300 46566922 626 626 626 626 0
441 20250313 125200 46566922 626 626 626 626 0
442 20250313 125100 46566922 626 626 626 626 0
443 20250313 125000 46566922 626 626 626 626 0
444 20250313 124900 46566922 626 626 626 626 4
445 20250313 124800 46564418 630 630 630 630 0
446 20250313 124700 46564418 630 630 630 630 0
447 20250313 124600 46564418 630 630 630 630 0
448 20250313 124500 46564418 630 630 630 630 1
449 20250313 124400 46563788 630 630 630 630 0
450 20250313 124300 46563788 630 630 630 630 0
451 20250313 124200 46563788 630 630 630 630 0
452 20250313 124100 46563788 630 630 630 630 0
453 20250313 124000 46563788 630 630 630 630 1
454 20250313 123900 46563158 630 630 630 630 400
455 20250313 123800 46311158 625 625 625 625 100
456 20250313 123700 46248658 625 625 625 625 0
457 20250313 123600 46248658 625 627 627 625 1483
458 20250313 123500 45321779 629 629 629 629 0
459 20250313 123400 45321779 629 629 629 629 0
460 20250313 123300 45321779 629 629 629 629 0
461 20250313 123200 45321779 629 629 629 629 3
462 20250313 123100 45319892 630 630 630 630 0
463 20250313 123000 45319892 630 630 630 630 0
464 20250313 122900 45319892 630 630 630 630 0
465 20250313 122800 45319892 630 630 630 630 0
466 20250313 122700 45319892 630 630 630 630 0
467 20250313 122600 45319892 630 630 630 630 1
468 20250313 122500 45319262 630 630 630 630 0
469 20250313 122400 45319262 630 630 630 630 0
470 20250313 122300 45319262 630 630 630 630 0
471 20250313 122200 45319262 630 630 630 630 2
472 20250313 122100 45318002 625 625 625 625 0
473 20250313 122000 45318002 625 625 625 625 0
474 20250313 121900 45318002 625 625 625 625 0
475 20250313 121800 45318002 625 625 625 625 0
476 20250313 121700 45318002 625 625 625 625 0
477 20250313 121600 45318002 625 625 625 625 4
478 20250313 121500 45315502 627 627 627 627 0
479 20250313 121400 45315502 627 627 627 627 10
480 20250313 121300 45309232 627 630 630 627 2
481 20250313 121200 45307975 627 627 627 627 0
482 20250313 121100 45307975 627 627 627 627 600
483 20250313 121000 44931775 628 628 628 628 0
484 20250313 120900 44931775 628 628 628 628 73
485 20250313 120800 44885931 628 628 628 628 0
486 20250313 120700 44885931 628 628 628 628 0
487 20250313 120600 44885931 628 628 628 628 0
488 20250313 120500 44885931 628 628 628 628 0
489 20250313 120400 44885931 628 628 628 628 0
490 20250313 120300 44885931 628 628 628 628 0
491 20250313 120200 44885931 628 628 628 628 0
492 20250313 120100 44885931 628 628 628 628 0
493 20250313 120000 44885931 628 628 628 628 0
494 20250313 115900 44885931 628 628 628 628 0
495 20250313 115800 44885931 628 628 628 628 0
496 20250313 115700 44885931 628 628 628 628 0
497 20250313 115600 44885931 628 628 628 628 1
498 20250313 115500 44885303 630 630 630 630 0
499 20250313 115400 44885303 630 630 630 630 0
500 20250313 115300 44885303 630 630 630 630 4
501 20250313 115200 44882783 630 630 630 630 0
502 20250313 115100 44882783 630 630 630 630 0
503 20250313 115000 44882783 630 630 630 630 0
504 20250313 114900 44882783 630 630 630 630 0
505 20250313 114800 44882783 630 630 630 630 0
506 20250313 114700 44882783 630 630 630 630 0
507 20250313 114600 44882783 630 630 630 630 0
508 20250313 114500 44882783 630 630 630 630 81
509 20250313 114400 44831753 630 630 630 630 0
510 20250313 114300 44831753 630 630 630 630 0
511 20250313 114200 44831753 630 630 630 630 0
512 20250313 114100 44831753 630 630 630 630 0
513 20250313 114000 44831753 630 630 630 630 0
514 20250313 113900 44831753 630 630 630 630 0
515 20250313 113800 44831753 630 630 630 630 0
516 20250313 113700 44831753 630 630 630 630 0
517 20250313 113600 44831753 630 630 630 630 1
518 20250313 113500 44831123 629 629 629 629 0
519 20250313 113400 44831123 629 629 629 629 0
520 20250313 113300 44831123 629 629 629 629 11
521 20250313 113200 44824204 629 629 629 629 0
522 20250313 113100 44824204 629 629 629 629 3
523 20250313 113000 44822317 629 631 631 629 8098
524 20250313 112900 39721219 632 632 632 632 0
525 20250313 112800 39721219 632 632 632 632 0
526 20250313 112700 39721219 632 632 632 632 0
527 20250313 112600 39721219 632 635 635 632 18369
528 20250313 112500 28077319 636 636 636 636 0
529 20250313 112400 28077319 636 636 636 636 0
530 20250313 112300 28077319 636 636 636 636 0
531 20250313 112200 28077319 636 636 636 636 0
532 20250313 112100 28077319 636 636 636 636 0
533 20250313 112000 28077319 636 636 636 636 0
534 20250313 111900 28077319 636 636 636 636 0
535 20250313 111800 28077319 636 636 636 636 26
536 20250313 111700 28060783 636 636 636 636 0
537 20250313 111600 28060783 636 636 636 636 5
538 20250313 111500 28057603 635 635 635 635 0
539 20250313 111400 28057603 635 635 635 635 0
540 20250313 111300 28057603 635 635 635 635 4
541 20250313 111200 28055063 635 635 635 635 0
542 20250313 111100 28055063 635 635 635 635 0
543 20250313 111000 28055063 635 635 635 635 2
544 20250313 110900 28053793 637 637 637 637 0
545 20250313 110800 28053793 637 637 637 637 0
546 20250313 110700 28053793 637 637 637 637 0
547 20250313 110600 28053793 637 637 637 637 2
548 20250313 110500 28052519 636 636 636 636 0
549 20250313 110400 28052519 636 636 636 636 2725
550 20250313 110300 26319419 637 637 637 637 0
551 20250313 110200 26319419 637 637 637 637 0
552 20250313 110100 26319419 637 637 637 637 0
553 20250313 110000 26319419 637 637 637 637 0
554 20250313 105900 26319419 637 637 637 637 2
555 20250313 105800 26318145 637 637 637 637 0
556 20250313 105700 26318145 637 637 637 637 0
557 20250313 105600 26318145 637 637 637 637 0
558 20250313 105500 26318145 637 637 637 637 0
559 20250313 105400 26318145 637 637 637 637 0
560 20250313 105300 26318145 637 637 637 637 1000
561 20250313 105200 25681145 637 637 637 637 2
562 20250313 105100 25679871 636 636 636 636 1378
563 20250313 105000 24803463 636 636 636 636 0
564 20250313 104900 24803463 636 636 636 636 10
565 20250313 104800 24797103 636 636 636 636 0
566 20250313 104700 24797103 636 636 636 636 2
567 20250313 104600 24795831 635 635 635 635 0
568 20250313 104500 24795831 635 635 635 635 0
569 20250313 104400 24795831 635 635 635 635 0
570 20250313 104300 24795831 635 635 635 635 0
571 20250313 104200 24795831 635 635 635 635 22
572 20250313 104100 24781861 635 635 635 635 4
573 20250313 104000 24779321 635 635 635 635 0
574 20250313 103900 24779321 635 635 635 635 0
575 20250313 103800 24779321 635 635 635 635 40
576 20250313 103700 24753921 636 636 636 636 0
577 20250313 103600 24753921 636 636 636 636 0
578 20250313 103500 24753921 636 636 636 636 0
579 20250313 103400 24753921 636 636 636 636 0
580 20250313 103300 24753921 636 636 636 636 1
581 20250313 103200 24753285 636 636 636 636 1
582 20250313 103100 24752649 636 636 636 636 0
583 20250313 103000 24752649 636 636 636 636 0
584 20250313 102900 24752649 636 636 636 636 0
585 20250313 102800 24752649 636 635 636 635 805
586 20250313 102700 24241473 635 635 635 635 1
587 20250313 102600 24240838 634 634 634 634 505
588 20250313 102500 23920668 635 635 635 635 0
589 20250313 102400 23920668 635 635 635 635 466
590 20250313 102300 23624758 635 635 635 635 0
591 20250313 102200 23624758 635 635 635 635 0
592 20250313 102100 23624758 635 635 635 635 300
593 20250313 102000 23434258 635 635 635 635 11254
594 20250313 101900 16287968 635 635 635 635 0
595 20250313 101800 16287968 635 635 635 635 0
596 20250313 101700 16287968 635 635 635 635 25
597 20250313 101600 16272093 635 634 635 634 17
598 20250313 101500 16261308 635 635 635 635 546
599 20250313 101400 15914598 634 634 634 634 0
600 20250313 101300 15914598 634 634 634 634 1011
601 20250313 101200 15273624 632 633 633 632 8
602 20250313 101100 15268567 634 634 634 634 0
603 20250313 101000 15268567 634 634 634 634 0
604 20250313 100900 15268567 634 634 634 634 0
605 20250313 100800 15268567 634 634 634 634 2
606 20250313 100700 15267299 634 634 634 634 2
607 20250313 100600 15266031 632 632 632 632 0
608 20250313 100500 15266031 632 632 632 632 0
609 20250313 100400 15266031 632 632 632 632 1
610 20250313 100300 15265399 632 634 634 632 2136
611 20250313 100200 13914759 634 634 634 634 0
612 20250313 100100 13914759 634 634 634 634 0
613 20250313 100000 13914759 634 634 634 634 0
614 20250313 095900 13914759 634 634 634 634 100
615 20250313 095800 13851359 632 632 632 632 0
616 20250313 095700 13851359 632 632 632 632 0
617 20250313 095600 13851359 632 632 632 632 0
618 20250313 095500 13851359 632 632 632 632 0
619 20250313 095400 13851359 632 632 632 632 3600
620 20250313 095300 11576159 632 632 632 632 0
621 20250313 095200 11576159 632 632 632 632 0
622 20250313 095100 11576159 632 633 633 632 1558
623 20250313 095000 10591475 634 634 634 634 6500
624 20250313 094900 6470475 634 634 634 634 0
625 20250313 094800 6470475 634 634 634 634 0
626 20250313 094700 6470475 634 634 634 634 0
627 20250313 094600 6470475 634 634 634 634 10
628 20250313 094500 6464135 634 634 634 633 11
629 20250313 094400 6457170 634 634 634 634 67
630 20250313 094300 6414692 634 633 634 633 29
631 20250313 094200 6396327 631 631 631 631 0
632 20250313 094100 6396327 631 632 632 631 648
633 20250313 094000 5987366 634 634 634 634 0
634 20250313 093900 5987366 634 634 634 634 0
635 20250313 093800 5987366 634 634 634 634 28
636 20250313 093700 5969614 634 634 634 634 0
637 20250313 093600 5969614 634 634 634 634 0
638 20250313 093500 5969614 634 634 634 634 1
639 20250313 093400 5968980 634 634 634 634 0
640 20250313 093300 5968980 634 634 634 634 0
641 20250313 093200 5968980 634 634 634 634 0
642 20250313 093100 5968980 634 634 634 634 0
643 20250313 093000 5968980 634 634 634 634 15
644 20250313 092900 5959470 630 630 630 630 0
645 20250313 092800 5959470 630 635 635 630 502
646 20250313 092700 5640710 635 632 635 632 941
647 20250313 092600 5043803 634 632 634 632 101
648 20250313 092500 4979771 630 630 630 630 0
649 20250313 092400 4979771 630 630 630 630 1123
650 20250313 092300 4272281 630 630 630 630 666
651 20250313 092200 3852701 632 632 632 632 94
652 20250313 092100 3793293 632 632 632 632 0
653 20250313 092000 3793293 632 632 632 632 0
654 20250313 091900 3793293 632 632 632 632 23
655 20250313 091800 3778757 632 632 632 632 0
656 20250313 091700 3778757 632 632 632 632 133
657 20250313 091600 3694701 637 637 637 637 0
658 20250313 091500 3694701 637 637 637 637 0
659 20250313 091400 3694701 637 637 637 637 0
660 20250313 091300 3694701 637 637 637 637 3
661 20250313 091200 3692790 637 635 637 635 4361
662 20250313 091100 919220 633 633 633 633 0
663 20250313 091000 919220 633 633 633 633 0
664 20250313 090900 919220 633 635 635 633 130
665 20250313 090800 836900 635 635 635 635 0
666 20250313 090700 836900 635 635 635 635 0
667 20250313 090600 836900 635 635 635 635 1
668 20250313 090500 836265 635 631 635 630 270
669 20250313 090400 666127 630 630 630 630 0
670 20250313 090300 666127 630 630 630 630 0
671 20250313 090200 666127 630 630 630 630 2
672 20250313 090100 664867 636 636 636 636 0
673 20250313 090000 664867 636 629 636 629 1057