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

676
101400/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,676 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,201400,76463669,429,429,429,429,5519
20250313,201300,76463669,429,429,429,429,0
20250313,201200,76463669,429,429,429,429,0
20250313,201100,76463669,429,429,429,429,0
20250313,201000,76463669,429,429,429,429,0
20250313,200900,76463669,429,429,429,429,0
20250313,200800,76463669,429,429,429,429,0
20250313,200700,76463669,429,429,429,429,0
20250313,200600,76463669,429,429,429,429,0
20250313,200500,76463669,429,429,429,429,0
20250313,200400,76463669,429,429,429,429,0
20250313,200300,76463669,429,429,429,429,0
20250313,200200,76463669,429,429,429,429,0
20250313,200100,76463669,429,429,429,429,0
20250313,200000,76463669,429,429,429,429,0
20250313,195900,76463669,429,429,429,429,0
20250313,195800,76463669,429,429,429,429,0
20250313,195700,76463669,429,429,429,429,0
20250313,195600,76463669,429,429,429,429,0
20250313,195500,76463669,429,429,429,429,0
20250313,195400,76463669,429,429,429,429,0
20250313,195300,76463669,429,429,429,429,0
20250313,195200,76463669,429,429,429,429,0
20250313,195100,76463669,429,429,429,429,0
20250313,195000,76463669,429,429,429,429,0
20250313,194900,76463669,429,429,429,429,0
20250313,194800,76463669,429,429,429,429,0
20250313,194700,76463669,429,429,429,429,0
20250313,194600,76463669,429,429,429,429,0
20250313,194500,76463669,429,429,429,429,0
20250313,194400,76463669,429,429,429,429,5519
20250313,194300,76463669,429,429,429,429,0
20250313,194200,76463669,429,429,429,429,0
20250313,194100,76463669,429,429,429,429,0
20250313,194000,76463669,429,429,429,429,0
20250313,193900,76463669,429,429,429,429,0
20250313,193800,76463669,429,429,429,429,0
20250313,193700,76463669,429,429,429,429,0
20250313,193600,76463669,429,429,429,429,0
20250313,193500,76463669,429,429,429,429,0
20250313,193400,76463669,429,429,429,429,0
20250313,193300,76463669,429,429,429,429,0
20250313,193200,76463669,429,429,429,429,0
20250313,193100,76463669,429,429,429,429,0
20250313,193000,76463669,429,429,429,429,0
20250313,192900,76463669,429,429,429,429,0
20250313,192800,76463669,429,429,429,429,0
20250313,192700,76463669,429,429,429,429,0
20250313,192600,76463669,429,429,429,429,0
20250313,192500,76463669,429,429,429,429,0
20250313,192400,76463669,429,429,429,429,0
20250313,192300,76463669,429,429,429,429,0
20250313,192200,76463669,429,429,429,429,0
20250313,192100,76463669,429,429,429,429,0
20250313,192000,76463669,429,429,429,429,0
20250313,191900,76463669,429,429,429,429,0
20250313,191800,76463669,429,429,429,429,0
20250313,191700,76463669,429,429,429,429,0
20250313,191600,76463669,429,429,429,429,0
20250313,191500,76463669,429,429,429,429,0
20250313,191400,76463669,429,429,429,429,5519
20250313,191300,76463669,429,429,429,429,0
20250313,191200,76463669,429,429,429,429,0
20250313,191100,76463669,429,429,429,429,0
20250313,191000,76463669,429,429,429,429,0
20250313,190900,76463669,429,429,429,429,0
20250313,190800,76463669,429,429,429,429,0
20250313,190700,76463669,429,429,429,429,0
20250313,190600,76463669,429,429,429,429,0
20250313,190500,76463669,429,429,429,429,0
20250313,190400,76463669,429,429,429,429,0
20250313,190300,76463669,429,429,429,429,0
20250313,190200,76463669,429,429,429,429,0
20250313,190100,76463669,429,429,429,429,0
20250313,190000,76463669,429,429,429,429,0
20250313,185900,76463669,429,429,429,429,0
20250313,185800,76463669,429,429,429,429,0
20250313,185700,76463669,429,429,429,429,0
20250313,185600,76463669,429,429,429,429,0
20250313,185500,76463669,429,429,429,429,0
20250313,185400,76463669,429,429,429,429,0
20250313,185300,76463669,429,429,429,429,0
20250313,185200,76463669,429,429,429,429,0
20250313,185100,76463669,429,429,429,429,0
20250313,185000,76463669,429,429,429,429,0
20250313,184900,76463669,429,429,429,429,0
20250313,184800,76463669,429,429,429,429,0
20250313,184700,76463669,429,429,429,429,0
20250313,184600,76463669,429,429,429,429,0
20250313,184500,76463669,429,429,429,429,0
20250313,184400,76463669,429,429,429,429,5519
20250313,184300,76463669,429,429,429,429,0
20250313,184200,76463669,429,429,429,429,0
20250313,184100,76463669,429,429,429,429,0
20250313,184000,76463669,429,429,429,429,0
20250313,183900,76463669,429,429,429,429,0
20250313,183800,76463669,429,429,429,429,0
20250313,183700,76463669,429,429,429,429,0
20250313,183600,76463669,429,429,429,429,0
20250313,183500,76463669,429,429,429,429,0
20250313,183400,76463669,429,429,429,429,0
20250313,183300,76463669,429,429,429,429,0
20250313,183200,76463669,429,429,429,429,0
20250313,183100,76463669,429,429,429,429,0
20250313,183000,76463669,429,429,429,429,0
20250313,182900,76463669,429,429,429,429,0
20250313,182800,76463669,429,429,429,429,0
20250313,182700,76463669,429,429,429,429,0
20250313,182600,76463669,429,429,429,429,0
20250313,182500,76463669,429,429,429,429,0
20250313,182400,76463669,429,429,429,429,0
20250313,182300,76463669,429,429,429,429,0
20250313,182200,76463669,429,429,429,429,0
20250313,182100,76463669,429,429,429,429,0
20250313,182000,76463669,429,429,429,429,0
20250313,181900,76463669,429,429,429,429,0
20250313,181800,76463669,429,429,429,429,0
20250313,181700,76463669,429,429,429,429,0
20250313,181600,76463669,429,429,429,429,0
20250313,181500,76463669,429,429,429,429,0
20250313,181400,76463669,429,429,429,429,5519
20250313,181300,76463669,429,429,429,429,0
20250313,181200,76463669,429,429,429,429,0
20250313,181100,76463669,429,429,429,429,0
20250313,181000,76463669,429,429,429,429,0
20250313,180900,76463669,429,429,429,429,0
20250313,180800,76463669,429,429,429,429,0
20250313,180700,76463669,429,429,429,429,0
20250313,180600,76463669,429,429,429,429,0
20250313,180500,76463669,429,429,429,429,0
20250313,180400,76463669,429,429,429,429,0
20250313,180300,76463669,429,429,429,429,0
20250313,180200,76463669,429,429,429,429,0
20250313,180100,76463669,429,429,429,429,0
20250313,180000,76463669,429,429,429,429,0
20250313,175900,76463669,429,429,429,429,0
20250313,175800,76463669,429,429,429,429,0
20250313,175700,76463669,429,429,429,429,0
20250313,175600,76463669,429,429,429,429,0
20250313,175500,76463669,429,429,429,429,0
20250313,175400,76463669,429,429,429,429,0
20250313,175300,76463669,429,429,429,429,0
20250313,175200,76463669,429,429,429,429,0
20250313,175100,76463669,429,429,429,429,0
20250313,175000,76463669,429,429,429,429,0
20250313,174900,76463669,429,429,429,429,0
20250313,174800,76463669,429,429,429,429,0
20250313,174700,76463669,429,429,429,429,0
20250313,174600,76463669,429,429,429,429,0
20250313,174500,76463669,429,429,429,429,0
20250313,174400,76463669,429,429,429,429,5519
20250313,174300,76463669,429,429,429,429,0
20250313,174200,76463669,429,429,429,429,0
20250313,174100,76463669,429,429,429,429,0
20250313,174000,76463669,429,429,429,429,0
20250313,173900,76463669,429,429,429,429,0
20250313,173800,76463669,429,429,429,429,0
20250313,173700,76463669,429,429,429,429,0
20250313,173600,76463669,429,429,429,429,0
20250313,173500,76463669,429,429,429,429,0
20250313,173400,76463669,429,429,429,429,0
20250313,173300,76463669,429,429,429,429,0
20250313,173200,76463669,429,429,429,429,0
20250313,173100,76463669,429,429,429,429,0
20250313,173000,76463669,429,429,429,429,0
20250313,172900,76463669,429,429,429,429,0
20250313,172800,76463669,429,429,429,429,0
20250313,172700,76463669,429,429,429,429,0
20250313,172600,76463669,429,429,429,429,0
20250313,172500,76463669,429,429,429,429,0
20250313,172400,76463669,429,429,429,429,0
20250313,172300,76463669,429,429,429,429,0
20250313,172200,76463669,429,429,429,429,0
20250313,172100,76463669,429,429,429,429,0
20250313,172000,76463669,429,429,429,429,0
20250313,171900,76463669,429,429,429,429,0
20250313,171800,76463669,429,429,429,429,0
20250313,171700,76463669,429,429,429,429,0
20250313,171600,76463669,429,429,429,429,0
20250313,171500,76463669,429,429,429,429,0
20250313,171400,76463669,429,429,429,429,5519
20250313,171300,76463669,429,429,429,429,0
20250313,171200,76463669,429,429,429,429,0
20250313,171100,76463669,429,429,429,429,0
20250313,171000,76463669,429,429,429,429,0
20250313,170900,76463669,429,429,429,429,0
20250313,170800,76463669,429,429,429,429,0
20250313,170700,76463669,429,429,429,429,0
20250313,170600,76463669,429,429,429,429,0
20250313,170500,76463669,429,429,429,429,0
20250313,170400,76463669,429,429,429,429,0
20250313,170300,76463669,429,429,429,429,0
20250313,170200,76463669,429,429,429,429,0
20250313,170100,76463669,429,429,429,429,0
20250313,170000,76463669,429,429,429,429,0
20250313,165900,76463669,429,429,429,429,0
20250313,165800,76463669,429,429,429,429,0
20250313,165700,76463669,429,429,429,429,0
20250313,165600,76463669,429,429,429,429,0
20250313,165500,76463669,429,429,429,429,0
20250313,165400,76463669,429,429,429,429,0
20250313,165300,76463669,429,429,429,429,0
20250313,165200,76463669,429,429,429,429,0
20250313,165100,76463669,429,429,429,429,0
20250313,165000,76463669,429,429,429,429,0
20250313,164900,76463669,429,429,429,429,0
20250313,164800,76463669,429,429,429,429,0
20250313,164700,76463669,429,429,429,429,0
20250313,164600,76463669,429,429,429,429,0
20250313,164500,76463669,429,429,429,429,0
20250313,164400,76463669,429,429,429,429,5519
20250313,164300,76463669,429,429,429,429,0
20250313,164200,76463669,429,429,429,429,0
20250313,164100,76463669,429,429,429,429,0
20250313,164000,76463669,429,429,429,429,0
20250313,163900,76463669,429,429,429,429,0
20250313,163800,76463669,429,429,429,429,0
20250313,163700,76463669,429,429,429,429,0
20250313,163600,76463669,429,429,429,429,0
20250313,163500,76463669,429,429,429,429,0
20250313,163400,76463669,429,429,429,429,0
20250313,163300,76463669,429,429,429,429,0
20250313,163200,76463669,429,429,429,429,0
20250313,163100,76463669,429,429,429,429,0
20250313,163000,76463669,429,429,429,429,0
20250313,162900,76463669,429,429,429,429,0
20250313,162800,76463669,429,429,429,429,0
20250313,162700,76463669,429,429,429,429,0
20250313,162600,76463669,429,429,429,429,0
20250313,162500,76463669,429,429,429,429,0
20250313,162400,76463669,429,429,429,429,0
20250313,162300,76463669,429,429,429,429,0
20250313,162200,76463669,429,429,429,429,0
20250313,162100,76463669,429,429,429,429,0
20250313,162000,76463669,429,429,429,429,0
20250313,161900,76463669,429,429,429,429,0
20250313,161800,76463669,429,429,429,429,0
20250313,161700,76463669,429,429,429,429,0
20250313,161600,76463669,429,429,429,429,0
20250313,161500,76463669,429,429,429,429,0
20250313,161400,76463669,429,429,429,429,5519
20250313,161300,76463669,429,429,429,429,0
20250313,161200,76463669,429,429,429,429,0
20250313,161100,76463669,429,429,429,429,0
20250313,161000,76463669,429,429,429,429,0
20250313,160900,76463669,429,429,429,429,0
20250313,160800,76463669,429,429,429,429,0
20250313,160700,76463669,429,429,429,429,0
20250313,160600,76463669,429,429,429,429,0
20250313,160500,76463669,429,429,429,429,0
20250313,160400,76463669,429,429,429,429,0
20250313,160300,76463669,429,429,429,429,0
20250313,160200,76463669,429,429,429,429,0
20250313,160100,76463669,429,429,429,429,0
20250313,160000,76463669,429,429,429,429,0
20250313,155900,76463669,429,429,429,429,0
20250313,155800,76463669,429,429,429,429,0
20250313,155700,76463669,429,429,429,429,0
20250313,155600,76463669,429,429,429,429,0
20250313,155500,76463669,429,429,429,429,0
20250313,155400,76463669,429,429,429,429,0
20250313,155300,76463669,429,429,429,429,0
20250313,155200,76463669,429,429,429,429,0
20250313,155100,76463669,429,429,429,429,0
20250313,155000,76463669,429,429,429,429,0
20250313,154900,76463669,429,429,429,429,0
20250313,154800,76463669,429,429,429,429,0
20250313,154700,76463669,429,429,429,429,0
20250313,154600,76463669,429,429,429,429,0
20250313,154500,76463669,429,429,429,429,0
20250313,154400,76463669,429,429,429,429,5519
20250313,154300,76463669,429,429,429,429,0
20250313,154200,76463669,429,429,429,429,0
20250313,154100,76463669,429,429,429,429,0
20250313,154000,76463669,429,429,429,429,0
20250313,153900,76463669,429,429,429,429,0
20250313,153800,76463669,429,429,429,429,0
20250313,153700,76463669,429,429,429,429,0
20250313,153600,76463669,429,429,429,429,0
20250313,153500,76463669,429,429,429,429,0
20250313,153400,76463669,429,429,429,429,0
20250313,153300,76463669,429,429,429,429,0
20250313,153200,76463669,429,429,429,429,0
20250313,153100,76463669,429,429,429,429,0
20250313,153000,76463669,429,429,429,429,5519
20250313,152900,74096018,429,429,429,429,0
20250313,152800,74096018,429,429,429,429,0
20250313,152700,74096018,429,429,429,429,0
20250313,152600,74096018,429,429,429,429,0
20250313,152500,74096018,429,429,429,429,0
20250313,152400,74096018,429,429,429,429,0
20250313,152300,74096018,429,429,429,429,0
20250313,152200,74096018,429,429,429,429,0
20250313,152100,74096018,429,429,429,429,0
20250313,152000,74096018,429,429,429,429,0
20250313,151900,74096018,429,432,432,429,501
20250313,151800,73881086,431,429,431,429,1853
20250313,151700,73086147,435,435,435,435,0
20250313,151600,73086147,435,435,435,435,0
20250313,151500,73086147,435,435,435,435,0
20250313,151400,73086147,435,435,435,435,0
20250313,151300,73086147,435,436,436,429,298
20250313,151200,72958292,434,434,434,434,0
20250313,151100,72958292,434,434,434,434,0
20250313,151000,72958292,434,434,434,434,0
20250313,150900,72958292,434,434,434,434,0
20250313,150800,72958292,434,434,434,434,0
20250313,150700,72958292,434,434,434,434,0
20250313,150600,72958292,434,433,434,427,15998
20250313,150500,66089082,440,440,440,440,0
20250313,150400,66089082,440,440,440,440,0
20250313,150300,66089082,440,440,440,440,0
20250313,150200,66089082,440,440,440,440,0
20250313,150100,66089082,440,440,440,440,0
20250313,150000,66089082,440,440,440,440,0
20250313,145900,66089082,440,440,440,440,0
20250313,145800,66089082,440,440,440,440,0
20250313,145700,66089082,440,440,440,440,0
20250313,145600,66089082,440,432,440,432,5
20250313,145500,66086898,431,431,431,431,469
20250313,145400,65884759,431,431,431,431,0
20250313,145300,65884759,431,432,432,431,2000
20250313,145200,65022756,432,432,432,432,0
20250313,145100,65022756,432,432,432,432,0
20250313,145000,65022756,432,432,432,432,0
20250313,144900,65022756,432,432,432,432,0
20250313,144800,65022756,432,433,433,432,4000
20250313,144700,63294755,433,433,433,433,3000
20250313,144600,61995755,433,435,435,433,2009
20250313,144500,61125838,435,435,435,435,0
20250313,144400,61125838,435,435,435,435,2521
20250313,144300,60029203,435,435,435,435,0
20250313,144200,60029203,435,434,435,434,3037
20250313,144100,58711108,436,436,436,436,0
20250313,144000,58711108,436,436,436,436,0
20250313,143900,58711108,436,436,436,436,0
20250313,143800,58711108,436,436,436,436,2000
20250313,143700,57839108,434,434,434,434,0
20250313,143600,57839108,434,434,434,434,2846
20250313,143500,56603944,435,435,435,435,0
20250313,143400,56603944,435,435,435,435,0
20250313,143300,56603944,435,435,435,435,8000
20250313,143200,53123944,435,435,435,435,0
20250313,143100,53123944,435,435,435,435,0
20250313,143000,53123944,435,435,435,435,0
20250313,142900,53123944,435,435,435,435,0
20250313,142800,53123944,435,435,435,435,0
20250313,142700,53123944,435,435,435,435,0
20250313,142600,53123944,435,435,435,435,0
20250313,142500,53123944,435,435,435,435,0
20250313,142400,53123944,435,435,435,435,107
20250313,142300,53077399,439,439,439,439,0
20250313,142200,53077399,439,439,439,439,0
20250313,142100,53077399,439,439,439,439,0
20250313,142000,53077399,439,435,439,435,2
20250313,141900,53076525,435,435,435,435,0
20250313,141800,53076525,435,435,435,435,0
20250313,141700,53076525,435,435,435,435,0
20250313,141600,53076525,435,435,435,435,2
20250313,141500,53075655,435,435,435,435,0
20250313,141400,53075655,435,435,435,435,0
20250313,141300,53075655,435,435,435,435,0
20250313,141200,53075655,435,435,435,435,0
20250313,141100,53075655,435,438,439,435,4122
20250313,141000,51268584,435,435,435,435,0
20250313,140900,51268584,435,435,435,435,0
20250313,140800,51268584,435,435,435,435,0
20250313,140700,51268584,435,435,435,435,0
20250313,140600,51268584,435,435,435,435,1
20250313,140500,51268149,435,435,435,435,0
20250313,140400,51268149,435,435,435,435,0
20250313,140300,51268149,435,435,435,435,0
20250313,140200,51268149,435,435,435,435,0
20250313,140100,51268149,435,435,435,435,0
20250313,140000,51268149,435,435,435,435,0
20250313,135900,51268149,435,436,436,435,7228
20250313,135800,48123430,436,436,436,436,0
20250313,135700,48123430,436,436,436,436,0
20250313,135600,48123430,436,436,436,436,0
20250313,135500,48123430,436,436,436,436,0
20250313,135400,48123430,436,436,436,436,1000
20250313,135300,47687430,436,436,436,436,0
20250313,135200,47687430,436,436,436,436,0
20250313,135100,47687430,436,436,436,436,0
20250313,135000,47687430,436,436,436,436,0
20250313,134900,47687430,436,436,436,436,0
20250313,134800,47687430,436,436,436,436,0
20250313,134700,47687430,436,436,436,436,0
20250313,134600,47687430,436,436,436,436,0
20250313,134500,47687430,436,436,436,436,0
20250313,134400,47687430,436,436,436,436,0
20250313,134300,47687430,436,436,436,436,0
20250313,134200,47687430,436,436,436,436,0
20250313,134100,47687430,436,436,436,436,0
20250313,134000,47687430,436,436,436,436,0
20250313,133900,47687430,436,436,436,436,0
20250313,133800,47687430,436,436,436,436,0
20250313,133700,47687430,436,436,436,436,0
20250313,133600,47687430,436,437,437,436,4077
20250313,133500,45909668,438,438,438,438,1
20250313,133400,45909230,437,437,437,437,0
20250313,133300,45909230,437,437,437,437,0
20250313,133200,45909230,437,437,437,437,0
20250313,133100,45909230,437,437,437,437,0
20250313,133000,45909230,437,437,437,437,0
20250313,132900,45909230,437,437,437,437,0
20250313,132800,45909230,437,437,437,437,0
20250313,132700,45909230,437,437,437,437,426
20250313,132600,45723068,437,437,437,437,0
20250313,132500,45723068,437,437,437,437,0
20250313,132400,45723068,437,437,437,437,0
20250313,132300,45723068,437,437,437,437,0
20250313,132200,45723068,437,437,437,437,0
20250313,132100,45723068,437,437,437,437,0
20250313,132000,45723068,437,438,438,437,9076
20250313,131900,41754856,440,440,440,440,0
20250313,131800,41754856,440,440,440,440,0
20250313,131700,41754856,440,440,440,440,0
20250313,131600,41754856,440,440,440,440,0
20250313,131500,41754856,440,440,440,440,0
20250313,131400,41754856,440,440,440,440,0
20250313,131300,41754856,440,440,440,440,0
20250313,131200,41754856,440,440,440,440,0
20250313,131100,41754856,440,440,440,440,0
20250313,131000,41754856,440,440,440,440,0
20250313,130900,41754856,440,440,440,440,0
20250313,130800,41754856,440,440,440,440,0
20250313,130700,41754856,440,440,440,440,0
20250313,130600,41754856,440,440,440,440,0
20250313,130500,41754856,440,440,440,440,0
20250313,130400,41754856,440,440,440,440,0
20250313,130300,41754856,440,440,440,440,0
20250313,130200,41754856,440,440,440,440,0
20250313,130100,41754856,440,440,440,440,0
20250313,130000,41754856,440,440,440,440,0
20250313,125900,41754856,440,440,440,440,0
20250313,125800,41754856,440,440,440,440,500
20250313,125700,41534856,440,440,440,440,0
20250313,125600,41534856,440,440,440,440,0
20250313,125500,41534856,440,440,440,440,0
20250313,125400,41534856,440,440,440,440,0
20250313,125300,41534856,440,440,440,440,0
20250313,125200,41534856,440,440,440,440,0
20250313,125100,41534856,440,440,440,440,0
20250313,125000,41534856,440,440,440,440,0
20250313,124900,41534856,440,440,440,440,0
20250313,124800,41534856,440,440,440,440,0
20250313,124700,41534856,440,439,440,439,11
20250313,124600,41530026,438,438,438,438,0
20250313,124500,41530026,438,438,438,438,0
20250313,124400,41530026,438,438,438,438,0
20250313,124300,41530026,438,438,438,438,0
20250313,124200,41530026,438,438,438,438,0
20250313,124100,41530026,438,438,438,438,0
20250313,124000,41530026,438,438,438,438,200
20250313,123900,41442426,438,438,438,438,0
20250313,123800,41442426,438,438,438,438,0
20250313,123700,41442426,438,438,438,438,0
20250313,123600,41442426,438,438,438,438,0
20250313,123500,41442426,438,438,438,438,0
20250313,123400,41442426,438,438,438,438,0
20250313,123300,41442426,438,438,438,438,0
20250313,123200,41442426,438,438,438,438,0
20250313,123100,41442426,438,438,438,438,0
20250313,123000,41442426,438,438,438,438,0
20250313,122900,41442426,438,438,438,438,0
20250313,122800,41442426,438,438,438,438,0
20250313,122700,41442426,438,438,438,438,0
20250313,122600,41442426,438,438,438,438,0
20250313,122500,41442426,438,438,438,438,0
20250313,122400,41442426,438,438,438,438,0
20250313,122300,41442426,438,438,438,438,1491
20250313,122200,40789368,437,437,437,437,0
20250313,122100,40789368,437,437,437,437,0
20250313,122000,40789368,437,437,437,437,0
20250313,121900,40789368,437,437,437,437,1198
20250313,121800,40265842,436,436,436,436,0
20250313,121700,40265842,436,436,436,436,0
20250313,121600,40265842,436,436,436,436,0
20250313,121500,40265842,436,436,436,436,0
20250313,121400,40265842,436,436,436,436,0
20250313,121300,40265842,436,436,436,436,25
20250313,121200,40254942,436,436,436,436,1000
20250313,121100,39818942,436,436,436,436,25
20250313,121000,39808042,436,436,436,436,1896
20250313,120900,38981386,437,436,437,436,5001
20250313,120800,36800949,437,437,437,437,0
20250313,120700,36800949,437,437,437,437,0
20250313,120600,36800949,437,437,437,437,0
20250313,120500,36800949,437,437,437,437,0
20250313,120400,36800949,437,437,437,437,0
20250313,120300,36800949,437,437,437,437,0
20250313,120200,36800949,437,437,437,437,0
20250313,120100,36800949,437,437,437,437,0
20250313,120000,36800949,437,437,437,437,0
20250313,115900,36800949,437,437,437,437,0
20250313,115800,36800949,437,437,437,437,0
20250313,115700,36800949,437,437,437,437,0
20250313,115600,36800949,437,435,437,435,2
20250313,115500,36800077,433,433,433,433,0
20250313,115400,36800077,433,433,433,433,0
20250313,115300,36800077,433,433,433,433,0
20250313,115200,36800077,433,433,433,433,490
20250313,115100,36587907,433,433,433,433,300
20250313,115000,36458007,433,433,433,433,0
20250313,114900,36458007,433,433,433,433,178
20250313,114800,36380933,429,429,429,429,0
20250313,114700,36380933,429,431,431,429,14200
20250313,114600,30272805,431,431,431,431,0
20250313,114500,30272805,431,431,431,431,0
20250313,114400,30272805,431,431,431,431,0
20250313,114300,30272805,431,431,431,431,0
20250313,114200,30272805,431,431,431,431,0
20250313,114100,30272805,431,431,431,431,0
20250313,114000,30272805,431,431,431,431,0
20250313,113900,30272805,431,434,434,430,8951
20250313,113800,26406958,436,436,436,436,0
20250313,113700,26406958,436,436,436,436,0
20250313,113600,26406958,436,436,436,436,0
20250313,113500,26406958,436,436,436,436,0
20250313,113400,26406958,436,436,436,436,1055
20250313,113300,25946978,434,434,434,434,0
20250313,113200,25946978,434,434,434,434,0
20250313,113100,25946978,434,434,434,434,1000
20250313,113000,25512978,434,434,434,434,0
20250313,112900,25512978,434,434,434,434,0
20250313,112800,25512978,434,434,434,434,0
20250313,112700,25512978,434,434,434,434,0
20250313,112600,25512978,434,434,434,434,0
20250313,112500,25512978,434,434,434,434,0
20250313,112400,25512978,434,434,434,434,2
20250313,112300,25512110,434,434,434,434,0
20250313,112200,25512110,434,434,434,434,0
20250313,112100,25512110,434,434,434,434,0
20250313,112000,25512110,434,434,434,434,0
20250313,111900,25512110,434,434,434,434,0
20250313,111800,25512110,434,434,434,434,0
20250313,111700,25512110,434,434,434,434,48
20250313,111600,25491278,434,434,434,434,0
20250313,111500,25491278,434,434,434,434,0
20250313,111400,25491278,434,434,434,434,0
20250313,111300,25491278,434,434,434,434,0
20250313,111200,25491278,434,434,434,434,0
20250313,111100,25491278,434,434,434,434,0
20250313,111000,25491278,434,434,434,434,0
20250313,110900,25491278,434,434,434,434,3801
20250313,110800,23841644,436,436,436,436,0
20250313,110700,23841644,436,436,436,436,0
20250313,110600,23841644,436,436,436,436,0
20250313,110500,23841644,436,436,436,436,0
20250313,110400,23841644,436,436,436,436,0
20250313,110300,23841644,436,436,436,436,0
20250313,110200,23841644,436,436,436,436,1310
20250313,110100,23270484,438,438,438,438,0
20250313,110000,23270484,438,438,438,438,1
20250313,105900,23270046,436,436,436,436,0
20250313,105800,23270046,436,436,436,436,0
20250313,105700,23270046,436,436,436,436,0
20250313,105600,23270046,436,436,436,436,199
20250313,105500,23183282,436,436,436,436,0
20250313,105400,23183282,436,436,436,436,0
20250313,105300,23183282,436,436,436,436,0
20250313,105200,23183282,436,436,436,436,0
20250313,105100,23183282,436,436,436,436,0
20250313,105000,23183282,436,436,436,436,100
20250313,104900,23139682,436,436,436,436,0
20250313,104800,23139682,436,436,436,436,1701
20250313,104700,22398046,438,438,438,438,0
20250313,104600,22398046,438,438,438,438,0
20250313,104500,22398046,438,438,438,438,0
20250313,104400,22398046,438,438,438,438,0
20250313,104300,22398046,438,438,438,438,0
20250313,104200,22398046,438,438,438,438,508
20250313,104100,22175542,437,437,437,437,298
20250313,104000,22045316,436,436,436,436,0
20250313,103900,22045316,436,436,436,436,0
20250313,103800,22045316,436,436,436,436,135
20250313,103700,21986456,436,436,436,436,2
20250313,103600,21985584,437,437,437,437,17
20250313,103500,21978155,436,436,436,436,0
20250313,103400,21978155,436,436,436,436,0
20250313,103300,21978155,436,436,436,436,172
20250313,103200,21903163,438,438,438,438,0
20250313,103100,21903163,438,438,438,438,0
20250313,103000,21903163,438,438,438,438,0
20250313,102900,21903163,438,438,438,438,0
20250313,102800,21903163,438,438,438,438,0
20250313,102700,21903163,438,438,438,438,0
20250313,102600,21903163,438,438,438,438,0
20250313,102500,21903163,438,438,438,438,0
20250313,102400,21903163,438,438,438,438,0
20250313,102300,21903163,438,438,438,438,0
20250313,102200,21903163,438,438,438,438,0
20250313,102100,21903163,438,438,438,438,0
20250313,102000,21903163,438,442,442,438,3797
20250313,101900,20231919,442,449,449,442,11
20250313,101800,20226987,449,449,449,449,12
20250313,101700,20221599,449,449,449,449,4
20250313,101600,20219803,450,450,450,450,0
20250313,101500,20219803,450,450,450,450,0
20250313,101400,20219803,450,450,450,450,1500
20250313,101300,19544803,448,448,448,448,0
20250313,101200,19544803,448,448,448,448,0
20250313,101100,19544803,448,441,448,441,1000
20250313,101000,19100991,441,440,441,439,503
20250313,100900,18879672,440,440,440,440,10
20250313,100800,18875272,440,440,440,440,0
20250313,100700,18875272,440,440,440,440,0
20250313,100600,18875272,440,440,440,440,0
20250313,100500,18875272,440,440,440,440,0
20250313,100400,18875272,440,440,440,440,0
20250313,100300,18875272,440,440,440,440,0
20250313,100200,18875272,440,440,440,440,0
20250313,100100,18875272,440,440,440,440,0
20250313,100000,18875272,440,440,440,440,0
20250313,095900,18875272,440,439,440,439,501
20250313,095800,18655332,439,439,439,439,1
20250313,095700,18654893,439,439,439,439,0
20250313,095600,18654893,439,439,439,439,0
20250313,095500,18654893,439,439,439,439,0
20250313,095400,18654893,439,439,439,439,0
20250313,095300,18654893,439,439,439,439,39
20250313,095200,18637772,439,439,439,439,1
20250313,095100,18637333,436,439,439,436,230
20250313,095000,18537050,436,436,436,436,0
20250313,094900,18537050,436,436,436,436,0
20250313,094800,18537050,436,436,436,436,0
20250313,094700,18537050,436,436,436,436,0
20250313,094600,18537050,436,434,436,434,1154
20250313,094500,18033922,435,436,436,435,10
20250313,094400,18029564,439,439,439,439,10
20250313,094300,18025174,439,434,439,434,107
20250313,094200,17978729,439,439,439,439,1
20250313,094100,17978290,435,437,439,435,125
20250313,094000,17923802,436,436,436,436,514
20250313,093900,17699698,436,436,436,436,72
20250313,093800,17668306,436,436,436,436,1
20250313,093700,17667870,439,436,439,436,2
20250313,093600,17666995,434,434,434,434,0
20250313,093500,17666995,434,436,436,434,338
20250313,093400,17520301,435,435,435,435,0
20250313,093300,17520301,435,435,435,435,1
20250313,093200,17519866,435,437,437,435,3043
20250313,093100,16195329,437,437,437,437,4
20250313,093000,16193581,437,437,437,437,1391
20250313,092900,15585714,436,436,436,436,237
20250313,092800,15482382,436,438,438,436,1457
20250313,092700,14846691,440,440,440,440,0
20250313,092600,14846691,440,440,440,440,36
20250313,092500,14830851,439,439,439,439,0
20250313,092400,14830851,439,440,440,439,3
20250313,092300,14829533,440,440,440,440,0
20250313,092200,14829533,440,440,440,440,0
20250313,092100,14829533,440,440,440,440,208
20250313,092000,14738013,438,438,438,438,2
20250313,091900,14737137,440,440,440,440,0
20250313,091800,14737137,440,440,440,440,0
20250313,091700,14737137,440,440,440,440,0
20250313,091600,14737137,440,440,440,440,0
20250313,091500,14737137,440,440,440,440,10
20250313,091400,14732737,440,440,440,440,0
20250313,091300,14732737,440,440,440,440,0
20250313,091200,14732737,440,439,440,439,3000
20250313,091100,13412886,439,438,439,438,500
20250313,091000,13193437,438,434,438,434,1584
20250313,090900,12503981,434,431,434,431,401
20250313,090800,12331042,435,435,435,435,604
20250313,090700,12068302,430,430,430,430,0
20250313,090600,12068302,430,430,430,430,0
20250313,090500,12068302,430,435,435,430,79
20250313,090400,12034132,435,435,435,435,0
20250313,090300,12034132,435,435,435,430,1906
20250313,090200,11212522,423,433,433,423,18219
20250313,090100,3392336,433,433,433,431,3085
20250313,090000,2057275,422,442,442,422,4779
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 201400 76463669 429 429 429 429 5519
3 20250313 201300 76463669 429 429 429 429 0
4 20250313 201200 76463669 429 429 429 429 0
5 20250313 201100 76463669 429 429 429 429 0
6 20250313 201000 76463669 429 429 429 429 0
7 20250313 200900 76463669 429 429 429 429 0
8 20250313 200800 76463669 429 429 429 429 0
9 20250313 200700 76463669 429 429 429 429 0
10 20250313 200600 76463669 429 429 429 429 0
11 20250313 200500 76463669 429 429 429 429 0
12 20250313 200400 76463669 429 429 429 429 0
13 20250313 200300 76463669 429 429 429 429 0
14 20250313 200200 76463669 429 429 429 429 0
15 20250313 200100 76463669 429 429 429 429 0
16 20250313 200000 76463669 429 429 429 429 0
17 20250313 195900 76463669 429 429 429 429 0
18 20250313 195800 76463669 429 429 429 429 0
19 20250313 195700 76463669 429 429 429 429 0
20 20250313 195600 76463669 429 429 429 429 0
21 20250313 195500 76463669 429 429 429 429 0
22 20250313 195400 76463669 429 429 429 429 0
23 20250313 195300 76463669 429 429 429 429 0
24 20250313 195200 76463669 429 429 429 429 0
25 20250313 195100 76463669 429 429 429 429 0
26 20250313 195000 76463669 429 429 429 429 0
27 20250313 194900 76463669 429 429 429 429 0
28 20250313 194800 76463669 429 429 429 429 0
29 20250313 194700 76463669 429 429 429 429 0
30 20250313 194600 76463669 429 429 429 429 0
31 20250313 194500 76463669 429 429 429 429 0
32 20250313 194400 76463669 429 429 429 429 5519
33 20250313 194300 76463669 429 429 429 429 0
34 20250313 194200 76463669 429 429 429 429 0
35 20250313 194100 76463669 429 429 429 429 0
36 20250313 194000 76463669 429 429 429 429 0
37 20250313 193900 76463669 429 429 429 429 0
38 20250313 193800 76463669 429 429 429 429 0
39 20250313 193700 76463669 429 429 429 429 0
40 20250313 193600 76463669 429 429 429 429 0
41 20250313 193500 76463669 429 429 429 429 0
42 20250313 193400 76463669 429 429 429 429 0
43 20250313 193300 76463669 429 429 429 429 0
44 20250313 193200 76463669 429 429 429 429 0
45 20250313 193100 76463669 429 429 429 429 0
46 20250313 193000 76463669 429 429 429 429 0
47 20250313 192900 76463669 429 429 429 429 0
48 20250313 192800 76463669 429 429 429 429 0
49 20250313 192700 76463669 429 429 429 429 0
50 20250313 192600 76463669 429 429 429 429 0
51 20250313 192500 76463669 429 429 429 429 0
52 20250313 192400 76463669 429 429 429 429 0
53 20250313 192300 76463669 429 429 429 429 0
54 20250313 192200 76463669 429 429 429 429 0
55 20250313 192100 76463669 429 429 429 429 0
56 20250313 192000 76463669 429 429 429 429 0
57 20250313 191900 76463669 429 429 429 429 0
58 20250313 191800 76463669 429 429 429 429 0
59 20250313 191700 76463669 429 429 429 429 0
60 20250313 191600 76463669 429 429 429 429 0
61 20250313 191500 76463669 429 429 429 429 0
62 20250313 191400 76463669 429 429 429 429 5519
63 20250313 191300 76463669 429 429 429 429 0
64 20250313 191200 76463669 429 429 429 429 0
65 20250313 191100 76463669 429 429 429 429 0
66 20250313 191000 76463669 429 429 429 429 0
67 20250313 190900 76463669 429 429 429 429 0
68 20250313 190800 76463669 429 429 429 429 0
69 20250313 190700 76463669 429 429 429 429 0
70 20250313 190600 76463669 429 429 429 429 0
71 20250313 190500 76463669 429 429 429 429 0
72 20250313 190400 76463669 429 429 429 429 0
73 20250313 190300 76463669 429 429 429 429 0
74 20250313 190200 76463669 429 429 429 429 0
75 20250313 190100 76463669 429 429 429 429 0
76 20250313 190000 76463669 429 429 429 429 0
77 20250313 185900 76463669 429 429 429 429 0
78 20250313 185800 76463669 429 429 429 429 0
79 20250313 185700 76463669 429 429 429 429 0
80 20250313 185600 76463669 429 429 429 429 0
81 20250313 185500 76463669 429 429 429 429 0
82 20250313 185400 76463669 429 429 429 429 0
83 20250313 185300 76463669 429 429 429 429 0
84 20250313 185200 76463669 429 429 429 429 0
85 20250313 185100 76463669 429 429 429 429 0
86 20250313 185000 76463669 429 429 429 429 0
87 20250313 184900 76463669 429 429 429 429 0
88 20250313 184800 76463669 429 429 429 429 0
89 20250313 184700 76463669 429 429 429 429 0
90 20250313 184600 76463669 429 429 429 429 0
91 20250313 184500 76463669 429 429 429 429 0
92 20250313 184400 76463669 429 429 429 429 5519
93 20250313 184300 76463669 429 429 429 429 0
94 20250313 184200 76463669 429 429 429 429 0
95 20250313 184100 76463669 429 429 429 429 0
96 20250313 184000 76463669 429 429 429 429 0
97 20250313 183900 76463669 429 429 429 429 0
98 20250313 183800 76463669 429 429 429 429 0
99 20250313 183700 76463669 429 429 429 429 0
100 20250313 183600 76463669 429 429 429 429 0
101 20250313 183500 76463669 429 429 429 429 0
102 20250313 183400 76463669 429 429 429 429 0
103 20250313 183300 76463669 429 429 429 429 0
104 20250313 183200 76463669 429 429 429 429 0
105 20250313 183100 76463669 429 429 429 429 0
106 20250313 183000 76463669 429 429 429 429 0
107 20250313 182900 76463669 429 429 429 429 0
108 20250313 182800 76463669 429 429 429 429 0
109 20250313 182700 76463669 429 429 429 429 0
110 20250313 182600 76463669 429 429 429 429 0
111 20250313 182500 76463669 429 429 429 429 0
112 20250313 182400 76463669 429 429 429 429 0
113 20250313 182300 76463669 429 429 429 429 0
114 20250313 182200 76463669 429 429 429 429 0
115 20250313 182100 76463669 429 429 429 429 0
116 20250313 182000 76463669 429 429 429 429 0
117 20250313 181900 76463669 429 429 429 429 0
118 20250313 181800 76463669 429 429 429 429 0
119 20250313 181700 76463669 429 429 429 429 0
120 20250313 181600 76463669 429 429 429 429 0
121 20250313 181500 76463669 429 429 429 429 0
122 20250313 181400 76463669 429 429 429 429 5519
123 20250313 181300 76463669 429 429 429 429 0
124 20250313 181200 76463669 429 429 429 429 0
125 20250313 181100 76463669 429 429 429 429 0
126 20250313 181000 76463669 429 429 429 429 0
127 20250313 180900 76463669 429 429 429 429 0
128 20250313 180800 76463669 429 429 429 429 0
129 20250313 180700 76463669 429 429 429 429 0
130 20250313 180600 76463669 429 429 429 429 0
131 20250313 180500 76463669 429 429 429 429 0
132 20250313 180400 76463669 429 429 429 429 0
133 20250313 180300 76463669 429 429 429 429 0
134 20250313 180200 76463669 429 429 429 429 0
135 20250313 180100 76463669 429 429 429 429 0
136 20250313 180000 76463669 429 429 429 429 0
137 20250313 175900 76463669 429 429 429 429 0
138 20250313 175800 76463669 429 429 429 429 0
139 20250313 175700 76463669 429 429 429 429 0
140 20250313 175600 76463669 429 429 429 429 0
141 20250313 175500 76463669 429 429 429 429 0
142 20250313 175400 76463669 429 429 429 429 0
143 20250313 175300 76463669 429 429 429 429 0
144 20250313 175200 76463669 429 429 429 429 0
145 20250313 175100 76463669 429 429 429 429 0
146 20250313 175000 76463669 429 429 429 429 0
147 20250313 174900 76463669 429 429 429 429 0
148 20250313 174800 76463669 429 429 429 429 0
149 20250313 174700 76463669 429 429 429 429 0
150 20250313 174600 76463669 429 429 429 429 0
151 20250313 174500 76463669 429 429 429 429 0
152 20250313 174400 76463669 429 429 429 429 5519
153 20250313 174300 76463669 429 429 429 429 0
154 20250313 174200 76463669 429 429 429 429 0
155 20250313 174100 76463669 429 429 429 429 0
156 20250313 174000 76463669 429 429 429 429 0
157 20250313 173900 76463669 429 429 429 429 0
158 20250313 173800 76463669 429 429 429 429 0
159 20250313 173700 76463669 429 429 429 429 0
160 20250313 173600 76463669 429 429 429 429 0
161 20250313 173500 76463669 429 429 429 429 0
162 20250313 173400 76463669 429 429 429 429 0
163 20250313 173300 76463669 429 429 429 429 0
164 20250313 173200 76463669 429 429 429 429 0
165 20250313 173100 76463669 429 429 429 429 0
166 20250313 173000 76463669 429 429 429 429 0
167 20250313 172900 76463669 429 429 429 429 0
168 20250313 172800 76463669 429 429 429 429 0
169 20250313 172700 76463669 429 429 429 429 0
170 20250313 172600 76463669 429 429 429 429 0
171 20250313 172500 76463669 429 429 429 429 0
172 20250313 172400 76463669 429 429 429 429 0
173 20250313 172300 76463669 429 429 429 429 0
174 20250313 172200 76463669 429 429 429 429 0
175 20250313 172100 76463669 429 429 429 429 0
176 20250313 172000 76463669 429 429 429 429 0
177 20250313 171900 76463669 429 429 429 429 0
178 20250313 171800 76463669 429 429 429 429 0
179 20250313 171700 76463669 429 429 429 429 0
180 20250313 171600 76463669 429 429 429 429 0
181 20250313 171500 76463669 429 429 429 429 0
182 20250313 171400 76463669 429 429 429 429 5519
183 20250313 171300 76463669 429 429 429 429 0
184 20250313 171200 76463669 429 429 429 429 0
185 20250313 171100 76463669 429 429 429 429 0
186 20250313 171000 76463669 429 429 429 429 0
187 20250313 170900 76463669 429 429 429 429 0
188 20250313 170800 76463669 429 429 429 429 0
189 20250313 170700 76463669 429 429 429 429 0
190 20250313 170600 76463669 429 429 429 429 0
191 20250313 170500 76463669 429 429 429 429 0
192 20250313 170400 76463669 429 429 429 429 0
193 20250313 170300 76463669 429 429 429 429 0
194 20250313 170200 76463669 429 429 429 429 0
195 20250313 170100 76463669 429 429 429 429 0
196 20250313 170000 76463669 429 429 429 429 0
197 20250313 165900 76463669 429 429 429 429 0
198 20250313 165800 76463669 429 429 429 429 0
199 20250313 165700 76463669 429 429 429 429 0
200 20250313 165600 76463669 429 429 429 429 0
201 20250313 165500 76463669 429 429 429 429 0
202 20250313 165400 76463669 429 429 429 429 0
203 20250313 165300 76463669 429 429 429 429 0
204 20250313 165200 76463669 429 429 429 429 0
205 20250313 165100 76463669 429 429 429 429 0
206 20250313 165000 76463669 429 429 429 429 0
207 20250313 164900 76463669 429 429 429 429 0
208 20250313 164800 76463669 429 429 429 429 0
209 20250313 164700 76463669 429 429 429 429 0
210 20250313 164600 76463669 429 429 429 429 0
211 20250313 164500 76463669 429 429 429 429 0
212 20250313 164400 76463669 429 429 429 429 5519
213 20250313 164300 76463669 429 429 429 429 0
214 20250313 164200 76463669 429 429 429 429 0
215 20250313 164100 76463669 429 429 429 429 0
216 20250313 164000 76463669 429 429 429 429 0
217 20250313 163900 76463669 429 429 429 429 0
218 20250313 163800 76463669 429 429 429 429 0
219 20250313 163700 76463669 429 429 429 429 0
220 20250313 163600 76463669 429 429 429 429 0
221 20250313 163500 76463669 429 429 429 429 0
222 20250313 163400 76463669 429 429 429 429 0
223 20250313 163300 76463669 429 429 429 429 0
224 20250313 163200 76463669 429 429 429 429 0
225 20250313 163100 76463669 429 429 429 429 0
226 20250313 163000 76463669 429 429 429 429 0
227 20250313 162900 76463669 429 429 429 429 0
228 20250313 162800 76463669 429 429 429 429 0
229 20250313 162700 76463669 429 429 429 429 0
230 20250313 162600 76463669 429 429 429 429 0
231 20250313 162500 76463669 429 429 429 429 0
232 20250313 162400 76463669 429 429 429 429 0
233 20250313 162300 76463669 429 429 429 429 0
234 20250313 162200 76463669 429 429 429 429 0
235 20250313 162100 76463669 429 429 429 429 0
236 20250313 162000 76463669 429 429 429 429 0
237 20250313 161900 76463669 429 429 429 429 0
238 20250313 161800 76463669 429 429 429 429 0
239 20250313 161700 76463669 429 429 429 429 0
240 20250313 161600 76463669 429 429 429 429 0
241 20250313 161500 76463669 429 429 429 429 0
242 20250313 161400 76463669 429 429 429 429 5519
243 20250313 161300 76463669 429 429 429 429 0
244 20250313 161200 76463669 429 429 429 429 0
245 20250313 161100 76463669 429 429 429 429 0
246 20250313 161000 76463669 429 429 429 429 0
247 20250313 160900 76463669 429 429 429 429 0
248 20250313 160800 76463669 429 429 429 429 0
249 20250313 160700 76463669 429 429 429 429 0
250 20250313 160600 76463669 429 429 429 429 0
251 20250313 160500 76463669 429 429 429 429 0
252 20250313 160400 76463669 429 429 429 429 0
253 20250313 160300 76463669 429 429 429 429 0
254 20250313 160200 76463669 429 429 429 429 0
255 20250313 160100 76463669 429 429 429 429 0
256 20250313 160000 76463669 429 429 429 429 0
257 20250313 155900 76463669 429 429 429 429 0
258 20250313 155800 76463669 429 429 429 429 0
259 20250313 155700 76463669 429 429 429 429 0
260 20250313 155600 76463669 429 429 429 429 0
261 20250313 155500 76463669 429 429 429 429 0
262 20250313 155400 76463669 429 429 429 429 0
263 20250313 155300 76463669 429 429 429 429 0
264 20250313 155200 76463669 429 429 429 429 0
265 20250313 155100 76463669 429 429 429 429 0
266 20250313 155000 76463669 429 429 429 429 0
267 20250313 154900 76463669 429 429 429 429 0
268 20250313 154800 76463669 429 429 429 429 0
269 20250313 154700 76463669 429 429 429 429 0
270 20250313 154600 76463669 429 429 429 429 0
271 20250313 154500 76463669 429 429 429 429 0
272 20250313 154400 76463669 429 429 429 429 5519
273 20250313 154300 76463669 429 429 429 429 0
274 20250313 154200 76463669 429 429 429 429 0
275 20250313 154100 76463669 429 429 429 429 0
276 20250313 154000 76463669 429 429 429 429 0
277 20250313 153900 76463669 429 429 429 429 0
278 20250313 153800 76463669 429 429 429 429 0
279 20250313 153700 76463669 429 429 429 429 0
280 20250313 153600 76463669 429 429 429 429 0
281 20250313 153500 76463669 429 429 429 429 0
282 20250313 153400 76463669 429 429 429 429 0
283 20250313 153300 76463669 429 429 429 429 0
284 20250313 153200 76463669 429 429 429 429 0
285 20250313 153100 76463669 429 429 429 429 0
286 20250313 153000 76463669 429 429 429 429 5519
287 20250313 152900 74096018 429 429 429 429 0
288 20250313 152800 74096018 429 429 429 429 0
289 20250313 152700 74096018 429 429 429 429 0
290 20250313 152600 74096018 429 429 429 429 0
291 20250313 152500 74096018 429 429 429 429 0
292 20250313 152400 74096018 429 429 429 429 0
293 20250313 152300 74096018 429 429 429 429 0
294 20250313 152200 74096018 429 429 429 429 0
295 20250313 152100 74096018 429 429 429 429 0
296 20250313 152000 74096018 429 429 429 429 0
297 20250313 151900 74096018 429 432 432 429 501
298 20250313 151800 73881086 431 429 431 429 1853
299 20250313 151700 73086147 435 435 435 435 0
300 20250313 151600 73086147 435 435 435 435 0
301 20250313 151500 73086147 435 435 435 435 0
302 20250313 151400 73086147 435 435 435 435 0
303 20250313 151300 73086147 435 436 436 429 298
304 20250313 151200 72958292 434 434 434 434 0
305 20250313 151100 72958292 434 434 434 434 0
306 20250313 151000 72958292 434 434 434 434 0
307 20250313 150900 72958292 434 434 434 434 0
308 20250313 150800 72958292 434 434 434 434 0
309 20250313 150700 72958292 434 434 434 434 0
310 20250313 150600 72958292 434 433 434 427 15998
311 20250313 150500 66089082 440 440 440 440 0
312 20250313 150400 66089082 440 440 440 440 0
313 20250313 150300 66089082 440 440 440 440 0
314 20250313 150200 66089082 440 440 440 440 0
315 20250313 150100 66089082 440 440 440 440 0
316 20250313 150000 66089082 440 440 440 440 0
317 20250313 145900 66089082 440 440 440 440 0
318 20250313 145800 66089082 440 440 440 440 0
319 20250313 145700 66089082 440 440 440 440 0
320 20250313 145600 66089082 440 432 440 432 5
321 20250313 145500 66086898 431 431 431 431 469
322 20250313 145400 65884759 431 431 431 431 0
323 20250313 145300 65884759 431 432 432 431 2000
324 20250313 145200 65022756 432 432 432 432 0
325 20250313 145100 65022756 432 432 432 432 0
326 20250313 145000 65022756 432 432 432 432 0
327 20250313 144900 65022756 432 432 432 432 0
328 20250313 144800 65022756 432 433 433 432 4000
329 20250313 144700 63294755 433 433 433 433 3000
330 20250313 144600 61995755 433 435 435 433 2009
331 20250313 144500 61125838 435 435 435 435 0
332 20250313 144400 61125838 435 435 435 435 2521
333 20250313 144300 60029203 435 435 435 435 0
334 20250313 144200 60029203 435 434 435 434 3037
335 20250313 144100 58711108 436 436 436 436 0
336 20250313 144000 58711108 436 436 436 436 0
337 20250313 143900 58711108 436 436 436 436 0
338 20250313 143800 58711108 436 436 436 436 2000
339 20250313 143700 57839108 434 434 434 434 0
340 20250313 143600 57839108 434 434 434 434 2846
341 20250313 143500 56603944 435 435 435 435 0
342 20250313 143400 56603944 435 435 435 435 0
343 20250313 143300 56603944 435 435 435 435 8000
344 20250313 143200 53123944 435 435 435 435 0
345 20250313 143100 53123944 435 435 435 435 0
346 20250313 143000 53123944 435 435 435 435 0
347 20250313 142900 53123944 435 435 435 435 0
348 20250313 142800 53123944 435 435 435 435 0
349 20250313 142700 53123944 435 435 435 435 0
350 20250313 142600 53123944 435 435 435 435 0
351 20250313 142500 53123944 435 435 435 435 0
352 20250313 142400 53123944 435 435 435 435 107
353 20250313 142300 53077399 439 439 439 439 0
354 20250313 142200 53077399 439 439 439 439 0
355 20250313 142100 53077399 439 439 439 439 0
356 20250313 142000 53077399 439 435 439 435 2
357 20250313 141900 53076525 435 435 435 435 0
358 20250313 141800 53076525 435 435 435 435 0
359 20250313 141700 53076525 435 435 435 435 0
360 20250313 141600 53076525 435 435 435 435 2
361 20250313 141500 53075655 435 435 435 435 0
362 20250313 141400 53075655 435 435 435 435 0
363 20250313 141300 53075655 435 435 435 435 0
364 20250313 141200 53075655 435 435 435 435 0
365 20250313 141100 53075655 435 438 439 435 4122
366 20250313 141000 51268584 435 435 435 435 0
367 20250313 140900 51268584 435 435 435 435 0
368 20250313 140800 51268584 435 435 435 435 0
369 20250313 140700 51268584 435 435 435 435 0
370 20250313 140600 51268584 435 435 435 435 1
371 20250313 140500 51268149 435 435 435 435 0
372 20250313 140400 51268149 435 435 435 435 0
373 20250313 140300 51268149 435 435 435 435 0
374 20250313 140200 51268149 435 435 435 435 0
375 20250313 140100 51268149 435 435 435 435 0
376 20250313 140000 51268149 435 435 435 435 0
377 20250313 135900 51268149 435 436 436 435 7228
378 20250313 135800 48123430 436 436 436 436 0
379 20250313 135700 48123430 436 436 436 436 0
380 20250313 135600 48123430 436 436 436 436 0
381 20250313 135500 48123430 436 436 436 436 0
382 20250313 135400 48123430 436 436 436 436 1000
383 20250313 135300 47687430 436 436 436 436 0
384 20250313 135200 47687430 436 436 436 436 0
385 20250313 135100 47687430 436 436 436 436 0
386 20250313 135000 47687430 436 436 436 436 0
387 20250313 134900 47687430 436 436 436 436 0
388 20250313 134800 47687430 436 436 436 436 0
389 20250313 134700 47687430 436 436 436 436 0
390 20250313 134600 47687430 436 436 436 436 0
391 20250313 134500 47687430 436 436 436 436 0
392 20250313 134400 47687430 436 436 436 436 0
393 20250313 134300 47687430 436 436 436 436 0
394 20250313 134200 47687430 436 436 436 436 0
395 20250313 134100 47687430 436 436 436 436 0
396 20250313 134000 47687430 436 436 436 436 0
397 20250313 133900 47687430 436 436 436 436 0
398 20250313 133800 47687430 436 436 436 436 0
399 20250313 133700 47687430 436 436 436 436 0
400 20250313 133600 47687430 436 437 437 436 4077
401 20250313 133500 45909668 438 438 438 438 1
402 20250313 133400 45909230 437 437 437 437 0
403 20250313 133300 45909230 437 437 437 437 0
404 20250313 133200 45909230 437 437 437 437 0
405 20250313 133100 45909230 437 437 437 437 0
406 20250313 133000 45909230 437 437 437 437 0
407 20250313 132900 45909230 437 437 437 437 0
408 20250313 132800 45909230 437 437 437 437 0
409 20250313 132700 45909230 437 437 437 437 426
410 20250313 132600 45723068 437 437 437 437 0
411 20250313 132500 45723068 437 437 437 437 0
412 20250313 132400 45723068 437 437 437 437 0
413 20250313 132300 45723068 437 437 437 437 0
414 20250313 132200 45723068 437 437 437 437 0
415 20250313 132100 45723068 437 437 437 437 0
416 20250313 132000 45723068 437 438 438 437 9076
417 20250313 131900 41754856 440 440 440 440 0
418 20250313 131800 41754856 440 440 440 440 0
419 20250313 131700 41754856 440 440 440 440 0
420 20250313 131600 41754856 440 440 440 440 0
421 20250313 131500 41754856 440 440 440 440 0
422 20250313 131400 41754856 440 440 440 440 0
423 20250313 131300 41754856 440 440 440 440 0
424 20250313 131200 41754856 440 440 440 440 0
425 20250313 131100 41754856 440 440 440 440 0
426 20250313 131000 41754856 440 440 440 440 0
427 20250313 130900 41754856 440 440 440 440 0
428 20250313 130800 41754856 440 440 440 440 0
429 20250313 130700 41754856 440 440 440 440 0
430 20250313 130600 41754856 440 440 440 440 0
431 20250313 130500 41754856 440 440 440 440 0
432 20250313 130400 41754856 440 440 440 440 0
433 20250313 130300 41754856 440 440 440 440 0
434 20250313 130200 41754856 440 440 440 440 0
435 20250313 130100 41754856 440 440 440 440 0
436 20250313 130000 41754856 440 440 440 440 0
437 20250313 125900 41754856 440 440 440 440 0
438 20250313 125800 41754856 440 440 440 440 500
439 20250313 125700 41534856 440 440 440 440 0
440 20250313 125600 41534856 440 440 440 440 0
441 20250313 125500 41534856 440 440 440 440 0
442 20250313 125400 41534856 440 440 440 440 0
443 20250313 125300 41534856 440 440 440 440 0
444 20250313 125200 41534856 440 440 440 440 0
445 20250313 125100 41534856 440 440 440 440 0
446 20250313 125000 41534856 440 440 440 440 0
447 20250313 124900 41534856 440 440 440 440 0
448 20250313 124800 41534856 440 440 440 440 0
449 20250313 124700 41534856 440 439 440 439 11
450 20250313 124600 41530026 438 438 438 438 0
451 20250313 124500 41530026 438 438 438 438 0
452 20250313 124400 41530026 438 438 438 438 0
453 20250313 124300 41530026 438 438 438 438 0
454 20250313 124200 41530026 438 438 438 438 0
455 20250313 124100 41530026 438 438 438 438 0
456 20250313 124000 41530026 438 438 438 438 200
457 20250313 123900 41442426 438 438 438 438 0
458 20250313 123800 41442426 438 438 438 438 0
459 20250313 123700 41442426 438 438 438 438 0
460 20250313 123600 41442426 438 438 438 438 0
461 20250313 123500 41442426 438 438 438 438 0
462 20250313 123400 41442426 438 438 438 438 0
463 20250313 123300 41442426 438 438 438 438 0
464 20250313 123200 41442426 438 438 438 438 0
465 20250313 123100 41442426 438 438 438 438 0
466 20250313 123000 41442426 438 438 438 438 0
467 20250313 122900 41442426 438 438 438 438 0
468 20250313 122800 41442426 438 438 438 438 0
469 20250313 122700 41442426 438 438 438 438 0
470 20250313 122600 41442426 438 438 438 438 0
471 20250313 122500 41442426 438 438 438 438 0
472 20250313 122400 41442426 438 438 438 438 0
473 20250313 122300 41442426 438 438 438 438 1491
474 20250313 122200 40789368 437 437 437 437 0
475 20250313 122100 40789368 437 437 437 437 0
476 20250313 122000 40789368 437 437 437 437 0
477 20250313 121900 40789368 437 437 437 437 1198
478 20250313 121800 40265842 436 436 436 436 0
479 20250313 121700 40265842 436 436 436 436 0
480 20250313 121600 40265842 436 436 436 436 0
481 20250313 121500 40265842 436 436 436 436 0
482 20250313 121400 40265842 436 436 436 436 0
483 20250313 121300 40265842 436 436 436 436 25
484 20250313 121200 40254942 436 436 436 436 1000
485 20250313 121100 39818942 436 436 436 436 25
486 20250313 121000 39808042 436 436 436 436 1896
487 20250313 120900 38981386 437 436 437 436 5001
488 20250313 120800 36800949 437 437 437 437 0
489 20250313 120700 36800949 437 437 437 437 0
490 20250313 120600 36800949 437 437 437 437 0
491 20250313 120500 36800949 437 437 437 437 0
492 20250313 120400 36800949 437 437 437 437 0
493 20250313 120300 36800949 437 437 437 437 0
494 20250313 120200 36800949 437 437 437 437 0
495 20250313 120100 36800949 437 437 437 437 0
496 20250313 120000 36800949 437 437 437 437 0
497 20250313 115900 36800949 437 437 437 437 0
498 20250313 115800 36800949 437 437 437 437 0
499 20250313 115700 36800949 437 437 437 437 0
500 20250313 115600 36800949 437 435 437 435 2
501 20250313 115500 36800077 433 433 433 433 0
502 20250313 115400 36800077 433 433 433 433 0
503 20250313 115300 36800077 433 433 433 433 0
504 20250313 115200 36800077 433 433 433 433 490
505 20250313 115100 36587907 433 433 433 433 300
506 20250313 115000 36458007 433 433 433 433 0
507 20250313 114900 36458007 433 433 433 433 178
508 20250313 114800 36380933 429 429 429 429 0
509 20250313 114700 36380933 429 431 431 429 14200
510 20250313 114600 30272805 431 431 431 431 0
511 20250313 114500 30272805 431 431 431 431 0
512 20250313 114400 30272805 431 431 431 431 0
513 20250313 114300 30272805 431 431 431 431 0
514 20250313 114200 30272805 431 431 431 431 0
515 20250313 114100 30272805 431 431 431 431 0
516 20250313 114000 30272805 431 431 431 431 0
517 20250313 113900 30272805 431 434 434 430 8951
518 20250313 113800 26406958 436 436 436 436 0
519 20250313 113700 26406958 436 436 436 436 0
520 20250313 113600 26406958 436 436 436 436 0
521 20250313 113500 26406958 436 436 436 436 0
522 20250313 113400 26406958 436 436 436 436 1055
523 20250313 113300 25946978 434 434 434 434 0
524 20250313 113200 25946978 434 434 434 434 0
525 20250313 113100 25946978 434 434 434 434 1000
526 20250313 113000 25512978 434 434 434 434 0
527 20250313 112900 25512978 434 434 434 434 0
528 20250313 112800 25512978 434 434 434 434 0
529 20250313 112700 25512978 434 434 434 434 0
530 20250313 112600 25512978 434 434 434 434 0
531 20250313 112500 25512978 434 434 434 434 0
532 20250313 112400 25512978 434 434 434 434 2
533 20250313 112300 25512110 434 434 434 434 0
534 20250313 112200 25512110 434 434 434 434 0
535 20250313 112100 25512110 434 434 434 434 0
536 20250313 112000 25512110 434 434 434 434 0
537 20250313 111900 25512110 434 434 434 434 0
538 20250313 111800 25512110 434 434 434 434 0
539 20250313 111700 25512110 434 434 434 434 48
540 20250313 111600 25491278 434 434 434 434 0
541 20250313 111500 25491278 434 434 434 434 0
542 20250313 111400 25491278 434 434 434 434 0
543 20250313 111300 25491278 434 434 434 434 0
544 20250313 111200 25491278 434 434 434 434 0
545 20250313 111100 25491278 434 434 434 434 0
546 20250313 111000 25491278 434 434 434 434 0
547 20250313 110900 25491278 434 434 434 434 3801
548 20250313 110800 23841644 436 436 436 436 0
549 20250313 110700 23841644 436 436 436 436 0
550 20250313 110600 23841644 436 436 436 436 0
551 20250313 110500 23841644 436 436 436 436 0
552 20250313 110400 23841644 436 436 436 436 0
553 20250313 110300 23841644 436 436 436 436 0
554 20250313 110200 23841644 436 436 436 436 1310
555 20250313 110100 23270484 438 438 438 438 0
556 20250313 110000 23270484 438 438 438 438 1
557 20250313 105900 23270046 436 436 436 436 0
558 20250313 105800 23270046 436 436 436 436 0
559 20250313 105700 23270046 436 436 436 436 0
560 20250313 105600 23270046 436 436 436 436 199
561 20250313 105500 23183282 436 436 436 436 0
562 20250313 105400 23183282 436 436 436 436 0
563 20250313 105300 23183282 436 436 436 436 0
564 20250313 105200 23183282 436 436 436 436 0
565 20250313 105100 23183282 436 436 436 436 0
566 20250313 105000 23183282 436 436 436 436 100
567 20250313 104900 23139682 436 436 436 436 0
568 20250313 104800 23139682 436 436 436 436 1701
569 20250313 104700 22398046 438 438 438 438 0
570 20250313 104600 22398046 438 438 438 438 0
571 20250313 104500 22398046 438 438 438 438 0
572 20250313 104400 22398046 438 438 438 438 0
573 20250313 104300 22398046 438 438 438 438 0
574 20250313 104200 22398046 438 438 438 438 508
575 20250313 104100 22175542 437 437 437 437 298
576 20250313 104000 22045316 436 436 436 436 0
577 20250313 103900 22045316 436 436 436 436 0
578 20250313 103800 22045316 436 436 436 436 135
579 20250313 103700 21986456 436 436 436 436 2
580 20250313 103600 21985584 437 437 437 437 17
581 20250313 103500 21978155 436 436 436 436 0
582 20250313 103400 21978155 436 436 436 436 0
583 20250313 103300 21978155 436 436 436 436 172
584 20250313 103200 21903163 438 438 438 438 0
585 20250313 103100 21903163 438 438 438 438 0
586 20250313 103000 21903163 438 438 438 438 0
587 20250313 102900 21903163 438 438 438 438 0
588 20250313 102800 21903163 438 438 438 438 0
589 20250313 102700 21903163 438 438 438 438 0
590 20250313 102600 21903163 438 438 438 438 0
591 20250313 102500 21903163 438 438 438 438 0
592 20250313 102400 21903163 438 438 438 438 0
593 20250313 102300 21903163 438 438 438 438 0
594 20250313 102200 21903163 438 438 438 438 0
595 20250313 102100 21903163 438 438 438 438 0
596 20250313 102000 21903163 438 442 442 438 3797
597 20250313 101900 20231919 442 449 449 442 11
598 20250313 101800 20226987 449 449 449 449 12
599 20250313 101700 20221599 449 449 449 449 4
600 20250313 101600 20219803 450 450 450 450 0
601 20250313 101500 20219803 450 450 450 450 0
602 20250313 101400 20219803 450 450 450 450 1500
603 20250313 101300 19544803 448 448 448 448 0
604 20250313 101200 19544803 448 448 448 448 0
605 20250313 101100 19544803 448 441 448 441 1000
606 20250313 101000 19100991 441 440 441 439 503
607 20250313 100900 18879672 440 440 440 440 10
608 20250313 100800 18875272 440 440 440 440 0
609 20250313 100700 18875272 440 440 440 440 0
610 20250313 100600 18875272 440 440 440 440 0
611 20250313 100500 18875272 440 440 440 440 0
612 20250313 100400 18875272 440 440 440 440 0
613 20250313 100300 18875272 440 440 440 440 0
614 20250313 100200 18875272 440 440 440 440 0
615 20250313 100100 18875272 440 440 440 440 0
616 20250313 100000 18875272 440 440 440 440 0
617 20250313 095900 18875272 440 439 440 439 501
618 20250313 095800 18655332 439 439 439 439 1
619 20250313 095700 18654893 439 439 439 439 0
620 20250313 095600 18654893 439 439 439 439 0
621 20250313 095500 18654893 439 439 439 439 0
622 20250313 095400 18654893 439 439 439 439 0
623 20250313 095300 18654893 439 439 439 439 39
624 20250313 095200 18637772 439 439 439 439 1
625 20250313 095100 18637333 436 439 439 436 230
626 20250313 095000 18537050 436 436 436 436 0
627 20250313 094900 18537050 436 436 436 436 0
628 20250313 094800 18537050 436 436 436 436 0
629 20250313 094700 18537050 436 436 436 436 0
630 20250313 094600 18537050 436 434 436 434 1154
631 20250313 094500 18033922 435 436 436 435 10
632 20250313 094400 18029564 439 439 439 439 10
633 20250313 094300 18025174 439 434 439 434 107
634 20250313 094200 17978729 439 439 439 439 1
635 20250313 094100 17978290 435 437 439 435 125
636 20250313 094000 17923802 436 436 436 436 514
637 20250313 093900 17699698 436 436 436 436 72
638 20250313 093800 17668306 436 436 436 436 1
639 20250313 093700 17667870 439 436 439 436 2
640 20250313 093600 17666995 434 434 434 434 0
641 20250313 093500 17666995 434 436 436 434 338
642 20250313 093400 17520301 435 435 435 435 0
643 20250313 093300 17520301 435 435 435 435 1
644 20250313 093200 17519866 435 437 437 435 3043
645 20250313 093100 16195329 437 437 437 437 4
646 20250313 093000 16193581 437 437 437 437 1391
647 20250313 092900 15585714 436 436 436 436 237
648 20250313 092800 15482382 436 438 438 436 1457
649 20250313 092700 14846691 440 440 440 440 0
650 20250313 092600 14846691 440 440 440 440 36
651 20250313 092500 14830851 439 439 439 439 0
652 20250313 092400 14830851 439 440 440 439 3
653 20250313 092300 14829533 440 440 440 440 0
654 20250313 092200 14829533 440 440 440 440 0
655 20250313 092100 14829533 440 440 440 440 208
656 20250313 092000 14738013 438 438 438 438 2
657 20250313 091900 14737137 440 440 440 440 0
658 20250313 091800 14737137 440 440 440 440 0
659 20250313 091700 14737137 440 440 440 440 0
660 20250313 091600 14737137 440 440 440 440 0
661 20250313 091500 14737137 440 440 440 440 10
662 20250313 091400 14732737 440 440 440 440 0
663 20250313 091300 14732737 440 440 440 440 0
664 20250313 091200 14732737 440 439 440 439 3000
665 20250313 091100 13412886 439 438 439 438 500
666 20250313 091000 13193437 438 434 438 434 1584
667 20250313 090900 12503981 434 431 434 431 401
668 20250313 090800 12331042 435 435 435 435 604
669 20250313 090700 12068302 430 430 430 430 0
670 20250313 090600 12068302 430 430 430 430 0
671 20250313 090500 12068302 430 435 435 430 79
672 20250313 090400 12034132 435 435 435 435 0
673 20250313 090300 12034132 435 435 435 430 1906
674 20250313 090200 11212522 423 433 433 423 18219
675 20250313 090100 3392336 433 433 433 431 3085
676 20250313 090000 2057275 422 442 442 422 4779