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

683
119650/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,683 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,202100,22694377,469,469,469,469,383
20250313,202000,22694377,469,469,469,469,0
20250313,201900,22694377,469,469,469,469,0
20250313,201800,22694377,469,469,469,469,0
20250313,201700,22694377,469,469,469,469,0
20250313,201600,22694377,469,469,469,469,0
20250313,201500,22694377,469,469,469,469,0
20250313,201400,22694377,469,469,469,469,0
20250313,201300,22694377,469,469,469,469,0
20250313,201200,22694377,469,469,469,469,0
20250313,201100,22694377,469,469,469,469,0
20250313,201000,22694377,469,469,469,469,0
20250313,200900,22694377,469,469,469,469,0
20250313,200800,22694377,469,469,469,469,0
20250313,200700,22694377,469,469,469,469,0
20250313,200600,22694377,469,469,469,469,0
20250313,200500,22694377,469,469,469,469,0
20250313,200400,22694377,469,469,469,469,0
20250313,200300,22694377,469,469,469,469,0
20250313,200200,22694377,469,469,469,469,0
20250313,200100,22694377,469,469,469,469,0
20250313,200000,22694377,469,469,469,469,0
20250313,195900,22694377,469,469,469,469,0
20250313,195800,22694377,469,469,469,469,0
20250313,195700,22694377,469,469,469,469,0
20250313,195600,22694377,469,469,469,469,0
20250313,195500,22694377,469,469,469,469,0
20250313,195400,22694377,469,469,469,469,0
20250313,195300,22694377,469,469,469,469,0
20250313,195200,22694377,469,469,469,469,0
20250313,195100,22694377,469,469,469,469,383
20250313,195000,22694377,469,469,469,469,0
20250313,194900,22694377,469,469,469,469,0
20250313,194800,22694377,469,469,469,469,0
20250313,194700,22694377,469,469,469,469,0
20250313,194600,22694377,469,469,469,469,0
20250313,194500,22694377,469,469,469,469,0
20250313,194400,22694377,469,469,469,469,0
20250313,194300,22694377,469,469,469,469,0
20250313,194200,22694377,469,469,469,469,0
20250313,194100,22694377,469,469,469,469,0
20250313,194000,22694377,469,469,469,469,0
20250313,193900,22694377,469,469,469,469,0
20250313,193800,22694377,469,469,469,469,0
20250313,193700,22694377,469,469,469,469,0
20250313,193600,22694377,469,469,469,469,0
20250313,193500,22694377,469,469,469,469,0
20250313,193400,22694377,469,469,469,469,0
20250313,193300,22694377,469,469,469,469,0
20250313,193200,22694377,469,469,469,469,0
20250313,193100,22694377,469,469,469,469,0
20250313,193000,22694377,469,469,469,469,0
20250313,192900,22694377,469,469,469,469,0
20250313,192800,22694377,469,469,469,469,0
20250313,192700,22694377,469,469,469,469,0
20250313,192600,22694377,469,469,469,469,0
20250313,192500,22694377,469,469,469,469,0
20250313,192400,22694377,469,469,469,469,0
20250313,192300,22694377,469,469,469,469,0
20250313,192200,22694377,469,469,469,469,0
20250313,192100,22694377,469,469,469,469,383
20250313,192000,22694377,469,469,469,469,0
20250313,191900,22694377,469,469,469,469,0
20250313,191800,22694377,469,469,469,469,0
20250313,191700,22694377,469,469,469,469,0
20250313,191600,22694377,469,469,469,469,0
20250313,191500,22694377,469,469,469,469,0
20250313,191400,22694377,469,469,469,469,0
20250313,191300,22694377,469,469,469,469,0
20250313,191200,22694377,469,469,469,469,0
20250313,191100,22694377,469,469,469,469,0
20250313,191000,22694377,469,469,469,469,0
20250313,190900,22694377,469,469,469,469,0
20250313,190800,22694377,469,469,469,469,0
20250313,190700,22694377,469,469,469,469,0
20250313,190600,22694377,469,469,469,469,0
20250313,190500,22694377,469,469,469,469,0
20250313,190400,22694377,469,469,469,469,0
20250313,190300,22694377,469,469,469,469,0
20250313,190200,22694377,469,469,469,469,0
20250313,190100,22694377,469,469,469,469,0
20250313,190000,22694377,469,469,469,469,0
20250313,185900,22694377,469,469,469,469,0
20250313,185800,22694377,469,469,469,469,0
20250313,185700,22694377,469,469,469,469,0
20250313,185600,22694377,469,469,469,469,0
20250313,185500,22694377,469,469,469,469,0
20250313,185400,22694377,469,469,469,469,0
20250313,185300,22694377,469,469,469,469,0
20250313,185200,22694377,469,469,469,469,0
20250313,185100,22694377,469,469,469,469,383
20250313,185000,22694377,469,469,469,469,0
20250313,184900,22694377,469,469,469,469,0
20250313,184800,22694377,469,469,469,469,0
20250313,184700,22694377,469,469,469,469,0
20250313,184600,22694377,469,469,469,469,0
20250313,184500,22694377,469,469,469,469,0
20250313,184400,22694377,469,469,469,469,0
20250313,184300,22694377,469,469,469,469,0
20250313,184200,22694377,469,469,469,469,0
20250313,184100,22694377,469,469,469,469,0
20250313,184000,22694377,469,469,469,469,0
20250313,183900,22694377,469,469,469,469,0
20250313,183800,22694377,469,469,469,469,0
20250313,183700,22694377,469,469,469,469,0
20250313,183600,22694377,469,469,469,469,0
20250313,183500,22694377,469,469,469,469,0
20250313,183400,22694377,469,469,469,469,0
20250313,183300,22694377,469,469,469,469,0
20250313,183200,22694377,469,469,469,469,0
20250313,183100,22694377,469,469,469,469,0
20250313,183000,22694377,469,469,469,469,0
20250313,182900,22694377,469,469,469,469,0
20250313,182800,22694377,469,469,469,469,0
20250313,182700,22694377,469,469,469,469,0
20250313,182600,22694377,469,469,469,469,0
20250313,182500,22694377,469,469,469,469,0
20250313,182400,22694377,469,469,469,469,0
20250313,182300,22694377,469,469,469,469,0
20250313,182200,22694377,469,469,469,469,0
20250313,182100,22694377,469,469,469,469,383
20250313,182000,22694377,469,469,469,469,0
20250313,181900,22694377,469,469,469,469,0
20250313,181800,22694377,469,469,469,469,0
20250313,181700,22694377,469,469,469,469,0
20250313,181600,22694377,469,469,469,469,0
20250313,181500,22694377,469,469,469,469,0
20250313,181400,22694377,469,469,469,469,0
20250313,181300,22694377,469,469,469,469,0
20250313,181200,22694377,469,469,469,469,0
20250313,181100,22694377,469,469,469,469,0
20250313,181000,22694377,469,469,469,469,0
20250313,180900,22694377,469,469,469,469,0
20250313,180800,22694377,469,469,469,469,0
20250313,180700,22694377,469,469,469,469,0
20250313,180600,22694377,469,469,469,469,0
20250313,180500,22694377,469,469,469,469,0
20250313,180400,22694377,469,469,469,469,0
20250313,180300,22694377,469,469,469,469,0
20250313,180200,22694377,469,469,469,469,0
20250313,180100,22694377,469,469,469,469,0
20250313,180000,22694377,469,469,469,469,0
20250313,175900,22694377,469,469,469,469,0
20250313,175800,22694377,469,469,469,469,0
20250313,175700,22694377,469,469,469,469,0
20250313,175600,22694377,469,469,469,469,0
20250313,175500,22694377,469,469,469,469,0
20250313,175400,22694377,469,469,469,469,0
20250313,175300,22694377,469,469,469,469,0
20250313,175200,22694377,469,469,469,469,0
20250313,175100,22694377,469,469,469,469,383
20250313,175000,22694377,469,469,469,469,0
20250313,174900,22694377,469,469,469,469,0
20250313,174800,22694377,469,469,469,469,0
20250313,174700,22694377,469,469,469,469,0
20250313,174600,22694377,469,469,469,469,0
20250313,174500,22694377,469,469,469,469,0
20250313,174400,22694377,469,469,469,469,0
20250313,174300,22694377,469,469,469,469,0
20250313,174200,22694377,469,469,469,469,0
20250313,174100,22694377,469,469,469,469,0
20250313,174000,22694377,469,469,469,469,0
20250313,173900,22694377,469,469,469,469,0
20250313,173800,22694377,469,469,469,469,0
20250313,173700,22694377,469,469,469,469,0
20250313,173600,22694377,469,469,469,469,0
20250313,173500,22694377,469,469,469,469,0
20250313,173400,22694377,469,469,469,469,0
20250313,173300,22694377,469,469,469,469,0
20250313,173200,22694377,469,469,469,469,0
20250313,173100,22694377,469,469,469,469,0
20250313,173000,22694377,469,469,469,469,0
20250313,172900,22694377,469,469,469,469,0
20250313,172800,22694377,469,469,469,469,0
20250313,172700,22694377,469,469,469,469,0
20250313,172600,22694377,469,469,469,469,0
20250313,172500,22694377,469,469,469,469,0
20250313,172400,22694377,469,469,469,469,0
20250313,172300,22694377,469,469,469,469,0
20250313,172200,22694377,469,469,469,469,0
20250313,172100,22694377,469,469,469,469,383
20250313,172000,22694377,469,469,469,469,0
20250313,171900,22694377,469,469,469,469,0
20250313,171800,22694377,469,469,469,469,0
20250313,171700,22694377,469,469,469,469,0
20250313,171600,22694377,469,469,469,469,0
20250313,171500,22694377,469,469,469,469,0
20250313,171400,22694377,469,469,469,469,0
20250313,171300,22694377,469,469,469,469,0
20250313,171200,22694377,469,469,469,469,0
20250313,171100,22694377,469,469,469,469,0
20250313,171000,22694377,469,469,469,469,0
20250313,170900,22694377,469,469,469,469,0
20250313,170800,22694377,469,469,469,469,0
20250313,170700,22694377,469,469,469,469,0
20250313,170600,22694377,469,469,469,469,0
20250313,170500,22694377,469,469,469,469,0
20250313,170400,22694377,469,469,469,469,0
20250313,170300,22694377,469,469,469,469,0
20250313,170200,22694377,469,469,469,469,0
20250313,170100,22694377,469,469,469,469,0
20250313,170000,22694377,469,469,469,469,0
20250313,165900,22694377,469,469,469,469,0
20250313,165800,22694377,469,469,469,469,0
20250313,165700,22694377,469,469,469,469,0
20250313,165600,22694377,469,469,469,469,0
20250313,165500,22694377,469,469,469,469,0
20250313,165400,22694377,469,469,469,469,0
20250313,165300,22694377,469,469,469,469,0
20250313,165200,22694377,469,469,469,469,0
20250313,165100,22694377,469,469,469,469,383
20250313,165000,22694377,469,469,469,469,0
20250313,164900,22694377,469,469,469,469,0
20250313,164800,22694377,469,469,469,469,0
20250313,164700,22694377,469,469,469,469,0
20250313,164600,22694377,469,469,469,469,0
20250313,164500,22694377,469,469,469,469,0
20250313,164400,22694377,469,469,469,469,0
20250313,164300,22694377,469,469,469,469,0
20250313,164200,22694377,469,469,469,469,0
20250313,164100,22694377,469,469,469,469,0
20250313,164000,22694377,469,469,469,469,0
20250313,163900,22694377,469,469,469,469,0
20250313,163800,22694377,469,469,469,469,0
20250313,163700,22694377,469,469,469,469,0
20250313,163600,22694377,469,469,469,469,0
20250313,163500,22694377,469,469,469,469,0
20250313,163400,22694377,469,469,469,469,0
20250313,163300,22694377,469,469,469,469,0
20250313,163200,22694377,469,469,469,469,0
20250313,163100,22694377,469,469,469,469,0
20250313,163000,22694377,469,469,469,469,0
20250313,162900,22694377,469,469,469,469,0
20250313,162800,22694377,469,469,469,469,0
20250313,162700,22694377,469,469,469,469,0
20250313,162600,22694377,469,469,469,469,0
20250313,162500,22694377,469,469,469,469,0
20250313,162400,22694377,469,469,469,469,0
20250313,162300,22694377,469,469,469,469,0
20250313,162200,22694377,469,469,469,469,0
20250313,162100,22694377,469,469,469,469,383
20250313,162000,22694377,469,469,469,469,0
20250313,161900,22694377,469,469,469,469,0
20250313,161800,22694377,469,469,469,469,0
20250313,161700,22694377,469,469,469,469,0
20250313,161600,22694377,469,469,469,469,0
20250313,161500,22694377,469,469,469,469,0
20250313,161400,22694377,469,469,469,469,0
20250313,161300,22694377,469,469,469,469,0
20250313,161200,22694377,469,469,469,469,0
20250313,161100,22694377,469,469,469,469,0
20250313,161000,22694377,469,469,469,469,0
20250313,160900,22694377,469,469,469,469,0
20250313,160800,22694377,469,469,469,469,0
20250313,160700,22694377,469,469,469,469,0
20250313,160600,22694377,469,469,469,469,0
20250313,160500,22694377,469,469,469,469,0
20250313,160400,22694377,469,469,469,469,0
20250313,160300,22694377,469,469,469,469,0
20250313,160200,22694377,469,469,469,469,0
20250313,160100,22694377,469,469,469,469,0
20250313,160000,22694377,469,469,469,469,0
20250313,155900,22694377,469,469,469,469,0
20250313,155800,22694377,469,469,469,469,0
20250313,155700,22694377,469,469,469,469,0
20250313,155600,22694377,469,469,469,469,0
20250313,155500,22694377,469,469,469,469,0
20250313,155400,22694377,469,469,469,469,0
20250313,155300,22694377,469,469,469,469,0
20250313,155200,22694377,469,469,469,469,0
20250313,155100,22694377,469,469,469,469,383
20250313,155000,22694377,469,469,469,469,0
20250313,154900,22694377,469,469,469,469,0
20250313,154800,22694377,469,469,469,469,0
20250313,154700,22694377,469,469,469,469,0
20250313,154600,22694377,469,469,469,469,0
20250313,154500,22694377,469,469,469,469,0
20250313,154400,22694377,469,469,469,469,0
20250313,154300,22694377,469,469,469,469,0
20250313,154200,22694377,469,469,469,469,0
20250313,154100,22694377,469,469,469,469,0
20250313,154000,22694377,469,469,469,469,0
20250313,153900,22694377,469,469,469,469,0
20250313,153800,22694377,469,469,469,469,0
20250313,153700,22694377,469,469,469,469,0
20250313,153600,22694377,469,469,469,469,0
20250313,153500,22694377,469,469,469,469,0
20250313,153400,22694377,469,469,469,469,0
20250313,153300,22694377,469,469,469,469,0
20250313,153200,22694377,469,469,469,469,0
20250313,153100,22694377,469,469,469,469,0
20250313,153000,22694377,469,469,469,469,383
20250313,152900,22514750,469,469,469,469,0
20250313,152800,22514750,469,469,469,469,0
20250313,152700,22514750,469,469,469,469,0
20250313,152600,22514750,469,469,469,469,0
20250313,152500,22514750,469,469,469,469,0
20250313,152400,22514750,469,469,469,469,0
20250313,152300,22514750,469,469,469,469,0
20250313,152200,22514750,469,469,469,469,0
20250313,152100,22514750,469,469,469,469,0
20250313,152000,22514750,469,469,469,469,0
20250313,151900,22514750,469,470,470,469,2273
20250313,151800,21448038,471,472,472,471,2727
20250313,151700,20162082,473,473,473,473,1
20250313,151600,20161609,472,472,472,472,0
20250313,151500,20161609,472,472,472,472,0
20250313,151400,20161609,472,472,472,472,78
20250313,151300,20124793,474,474,474,474,0
20250313,151200,20124793,474,474,474,474,0
20250313,151100,20124793,474,474,474,474,0
20250313,151000,20124793,474,474,474,474,0
20250313,150900,20124793,474,474,474,474,0
20250313,150800,20124793,474,474,474,474,89
20250313,150700,20082607,474,474,474,474,0
20250313,150600,20082607,474,474,474,474,0
20250313,150500,20082607,474,474,474,474,0
20250313,150400,20082607,474,474,474,474,0
20250313,150300,20082607,474,474,474,474,99
20250313,150200,20035681,474,474,474,474,0
20250313,150100,20035681,474,474,474,474,0
20250313,150000,20035681,474,474,474,474,0
20250313,145900,20035681,474,474,474,474,0
20250313,145800,20035681,474,474,474,474,0
20250313,145700,20035681,474,474,474,474,10
20250313,145600,20030941,471,471,471,471,0
20250313,145500,20030941,471,471,471,471,0
20250313,145400,20030941,471,471,471,471,0
20250313,145300,20030941,471,471,471,471,0
20250313,145200,20030941,471,471,471,471,0
20250313,145100,20030941,471,471,471,471,0
20250313,145000,20030941,471,471,471,471,0
20250313,144900,20030941,471,471,471,471,0
20250313,144800,20030941,471,471,471,471,0
20250313,144700,20030941,471,471,471,471,0
20250313,144600,20030941,471,471,471,471,0
20250313,144500,20030941,471,471,471,471,0
20250313,144400,20030941,471,471,471,471,0
20250313,144300,20030941,471,471,471,471,0
20250313,144200,20030941,471,471,471,471,0
20250313,144100,20030941,471,471,471,471,33
20250313,144000,20015398,473,473,473,473,0
20250313,143900,20015398,473,473,473,473,20
20250313,143800,20005938,469,469,469,469,0
20250313,143700,20005938,469,469,469,469,0
20250313,143600,20005938,469,469,469,469,0
20250313,143500,20005938,469,469,469,469,0
20250313,143400,20005938,469,469,469,469,0
20250313,143300,20005938,469,469,469,469,0
20250313,143200,20005938,469,469,469,469,0
20250313,143100,20005938,469,469,469,469,0
20250313,143000,20005938,469,469,469,469,0
20250313,142900,20005938,469,469,469,469,0
20250313,142800,20005938,469,469,469,469,200
20250313,142700,19912138,469,470,470,469,3936
20250313,142600,18066153,470,471,471,470,1064
20250313,142500,17566067,474,474,474,474,0
20250313,142400,17566067,474,474,474,474,0
20250313,142300,17566067,474,474,474,474,0
20250313,142200,17566067,474,474,474,474,0
20250313,142100,17566067,474,474,474,474,28
20250313,142000,17552795,470,472,472,470,7504
20250313,141900,14022303,471,471,471,471,104
20250313,141800,13973319,471,471,471,471,793
20250313,141700,13599816,471,471,471,471,0
20250313,141600,13599816,471,471,471,471,0
20250313,141500,13599816,471,471,471,471,0
20250313,141400,13599816,471,471,471,471,0
20250313,141300,13599816,471,471,471,471,500
20250313,141200,13364316,472,472,472,472,0
20250313,141100,13364316,472,472,472,472,0
20250313,141000,13364316,472,472,472,472,103
20250313,140900,13315700,472,472,472,472,0
20250313,140800,13315700,472,472,472,472,0
20250313,140700,13315700,472,472,472,472,27
20250313,140600,13302956,475,475,475,475,0
20250313,140500,13302956,475,475,475,475,0
20250313,140400,13302956,475,475,475,475,12
20250313,140300,13297256,475,474,475,474,3403
20250313,140200,11683098,474,474,474,474,0
20250313,140100,11683098,474,474,474,474,0
20250313,140000,11683098,474,474,474,474,0
20250313,135900,11683098,474,474,474,474,20
20250313,135800,11673618,474,474,474,474,3
20250313,135700,11672196,474,474,474,474,0
20250313,135600,11672196,474,474,474,474,0
20250313,135500,11672196,474,474,474,474,0
20250313,135400,11672196,474,474,474,474,0
20250313,135300,11672196,474,474,474,474,0
20250313,135200,11672196,474,474,474,474,10
20250313,135100,11667456,474,474,474,474,0
20250313,135000,11667456,474,474,474,474,0
20250313,134900,11667456,474,474,474,474,0
20250313,134800,11667456,474,474,474,474,0
20250313,134700,11667456,474,474,474,474,0
20250313,134600,11667456,474,474,474,474,0
20250313,134500,11667456,474,474,474,474,0
20250313,134400,11667456,474,474,474,474,0
20250313,134300,11667456,474,474,474,474,0
20250313,134200,11667456,474,474,474,474,0
20250313,134100,11667456,474,474,474,474,0
20250313,134000,11667456,474,474,474,474,0
20250313,133900,11667456,474,474,474,471,143
20250313,133800,11599698,475,475,475,475,0
20250313,133700,11599698,475,475,475,475,0
20250313,133600,11599698,475,475,475,475,0
20250313,133500,11599698,475,475,475,475,0
20250313,133400,11599698,475,475,475,475,0
20250313,133300,11599698,475,475,475,475,0
20250313,133200,11599698,475,475,475,475,0
20250313,133100,11599698,475,475,475,475,0
20250313,133000,11599698,475,475,475,475,0
20250313,132900,11599698,475,475,475,475,0
20250313,132800,11599698,475,475,475,475,0
20250313,132700,11599698,475,475,475,475,0
20250313,132600,11599698,475,475,475,475,0
20250313,132500,11599698,475,475,475,475,0
20250313,132400,11599698,475,475,475,475,0
20250313,132300,11599698,475,475,475,475,0
20250313,132200,11599698,475,475,475,475,0
20250313,132100,11599698,475,475,475,475,0
20250313,132000,11599698,475,475,475,475,0
20250313,131900,11599698,475,475,475,475,0
20250313,131800,11599698,475,475,475,475,0
20250313,131700,11599698,475,475,475,475,0
20250313,131600,11599698,475,475,475,475,0
20250313,131500,11599698,475,475,475,475,0
20250313,131400,11599698,475,475,475,475,1
20250313,131300,11599223,475,475,475,475,0
20250313,131200,11599223,475,475,475,475,0
20250313,131100,11599223,475,475,475,475,0
20250313,131000,11599223,475,475,475,475,0
20250313,130900,11599223,475,475,475,475,0
20250313,130800,11599223,475,475,475,475,93
20250313,130700,11555048,475,475,475,475,0
20250313,130600,11555048,475,475,475,475,0
20250313,130500,11555048,475,475,475,475,0
20250313,130400,11555048,475,475,475,475,0
20250313,130300,11555048,475,475,475,475,0
20250313,130200,11555048,475,475,475,475,1
20250313,130100,11554573,475,475,475,475,1
20250313,130000,11554098,471,471,471,471,0
20250313,125900,11554098,471,471,471,471,0
20250313,125800,11554098,471,471,471,471,739
20250313,125700,11206029,471,471,471,471,0
20250313,125600,11206029,471,471,471,471,0
20250313,125500,11206029,471,471,471,471,5
20250313,125400,11203674,472,472,472,472,0
20250313,125300,11203674,472,472,472,472,6
20250313,125200,11200842,472,472,472,472,0
20250313,125100,11200842,472,472,472,472,0
20250313,125000,11200842,472,472,472,472,0
20250313,124900,11200842,472,472,472,472,0
20250313,124800,11200842,472,472,472,472,201
20250313,124700,11105970,472,472,472,472,281
20250313,124600,10973338,472,472,472,472,420
20250313,124500,10775098,472,472,472,472,0
20250313,124400,10775098,472,472,472,472,1856
20250313,124300,9899066,472,472,472,472,0
20250313,124200,9899066,472,472,472,472,1
20250313,124100,9898594,473,473,473,473,0
20250313,124000,9898594,473,473,473,473,0
20250313,123900,9898594,473,473,473,473,0
20250313,123800,9898594,473,473,474,473,1498
20250313,123700,9189672,474,474,474,474,0
20250313,123600,9189672,474,474,474,474,0
20250313,123500,9189672,474,474,474,474,0
20250313,123400,9189672,474,474,474,474,1
20250313,123300,9189198,474,474,474,474,0
20250313,123200,9189198,474,474,474,474,0
20250313,123100,9189198,474,474,474,474,733
20250313,123000,8841756,474,474,474,474,4
20250313,122900,8839860,475,475,475,475,0
20250313,122800,8839860,475,475,475,475,0
20250313,122700,8839860,475,475,475,475,0
20250313,122600,8839860,475,475,475,475,0
20250313,122500,8839860,475,475,475,475,0
20250313,122400,8839860,475,475,475,475,0
20250313,122300,8839860,475,475,475,475,0
20250313,122200,8839860,475,475,475,475,0
20250313,122100,8839860,475,475,475,475,0
20250313,122000,8839860,475,475,475,475,0
20250313,121900,8839860,475,475,475,475,0
20250313,121800,8839860,475,475,475,475,10
20250313,121700,8835110,475,475,475,475,0
20250313,121600,8835110,475,475,475,475,0
20250313,121500,8835110,475,475,475,475,1
20250313,121400,8834635,475,475,475,475,0
20250313,121300,8834635,475,475,475,475,0
20250313,121200,8834635,475,475,475,475,7
20250313,121100,8831310,475,475,475,475,0
20250313,121000,8831310,475,475,475,475,0
20250313,120900,8831310,475,475,475,475,1000
20250313,120800,8356310,474,474,474,474,0
20250313,120700,8356310,474,474,474,474,0
20250313,120600,8356310,474,474,474,474,0
20250313,120500,8356310,474,474,474,474,931
20250313,120400,7915016,474,475,475,474,410
20250313,120300,7720311,475,475,475,475,0
20250313,120200,7720311,475,474,475,474,2
20250313,120100,7719362,475,475,475,475,0
20250313,120000,7719362,475,475,475,475,1
20250313,115900,7718887,475,475,475,475,0
20250313,115800,7718887,475,475,475,475,7
20250313,115700,7715562,475,475,475,475,2
20250313,115600,7714612,475,475,475,475,0
20250313,115500,7714612,475,475,475,475,0
20250313,115400,7714612,475,475,475,475,0
20250313,115300,7714612,475,475,475,475,0
20250313,115200,7714612,475,475,475,475,0
20250313,115100,7714612,475,475,475,475,36
20250313,115000,7697512,475,475,475,475,0
20250313,114900,7697512,475,475,475,475,18
20250313,114800,7688962,475,475,475,475,0
20250313,114700,7688962,475,475,475,475,0
20250313,114600,7688962,475,475,475,475,0
20250313,114500,7688962,475,475,475,475,0
20250313,114400,7688962,475,475,475,475,0
20250313,114300,7688962,475,475,475,475,0
20250313,114200,7688962,475,475,475,475,14
20250313,114100,7682312,475,475,475,475,2
20250313,114000,7681362,475,475,475,475,0
20250313,113900,7681362,475,475,475,475,6
20250313,113800,7678512,475,475,475,475,0
20250313,113700,7678512,475,475,475,475,59
20250313,113600,7650487,475,475,475,475,0
20250313,113500,7650487,475,475,475,475,60
20250313,113400,7621987,475,475,475,475,0
20250313,113300,7621987,475,475,475,475,17
20250313,113200,7613912,475,475,475,475,0
20250313,113100,7613912,475,475,475,475,1
20250313,113000,7613437,475,475,475,475,0
20250313,112900,7613437,475,475,475,475,0
20250313,112800,7613437,475,475,475,475,0
20250313,112700,7613437,475,475,475,475,0
20250313,112600,7613437,475,475,475,475,0
20250313,112500,7613437,475,475,475,475,0
20250313,112400,7613437,475,475,475,475,0
20250313,112300,7613437,475,475,475,475,96
20250313,112200,7567837,475,475,475,475,32
20250313,112100,7552637,475,475,475,475,318
20250313,112000,7401587,475,475,475,475,0
20250313,111900,7401587,475,475,475,475,0
20250313,111800,7401587,475,475,475,475,0
20250313,111700,7401587,475,475,475,475,3
20250313,111600,7400162,475,475,475,475,60
20250313,111500,7371662,475,475,475,475,59
20250313,111400,7343637,475,475,475,475,0
20250313,111300,7343637,475,475,475,475,137
20250313,111200,7278562,475,475,475,475,89
20250313,111100,7236287,475,475,475,475,0
20250313,111000,7236287,475,475,475,475,0
20250313,110900,7236287,475,475,475,475,0
20250313,110800,7236287,475,475,475,475,0
20250313,110700,7236287,475,475,475,475,0
20250313,110600,7236287,475,475,475,475,50
20250313,110500,7212537,475,475,475,475,0
20250313,110400,7212537,475,475,475,475,0
20250313,110300,7212537,475,475,475,475,0
20250313,110200,7212537,475,475,475,475,0
20250313,110100,7212537,475,475,475,475,0
20250313,110000,7212537,475,475,475,475,449
20250313,105900,6999262,475,475,475,475,0
20250313,105800,6999262,475,475,475,475,200
20250313,105700,6904262,475,475,475,475,1313
20250313,105600,6280587,476,476,476,476,0
20250313,105500,6280587,476,476,476,476,682
20250313,105400,5955955,476,476,476,476,1
20250313,105300,5955479,479,479,479,479,0
20250313,105200,5955479,479,479,479,479,0
20250313,105100,5955479,479,479,479,479,0
20250313,105000,5955479,479,479,479,479,0
20250313,104900,5955479,479,479,479,479,0
20250313,104800,5955479,479,479,479,479,0
20250313,104700,5955479,479,479,479,479,1
20250313,104600,5955000,480,480,480,480,0
20250313,104500,5955000,480,480,480,480,0
20250313,104400,5955000,480,480,480,480,0
20250313,104300,5955000,480,480,480,480,0
20250313,104200,5955000,480,480,480,480,0
20250313,104100,5955000,480,480,480,480,0
20250313,104000,5955000,480,480,480,480,0
20250313,103900,5955000,480,480,480,480,0
20250313,103800,5955000,480,480,480,480,50
20250313,103700,5931000,480,480,480,480,1
20250313,103600,5930520,480,480,480,480,0
20250313,103500,5930520,480,480,480,480,0
20250313,103400,5930520,480,480,480,480,0
20250313,103300,5930520,480,480,480,480,0
20250313,103200,5930520,480,480,480,480,0
20250313,103100,5930520,480,480,480,480,0
20250313,103000,5930520,480,480,480,480,17
20250313,102900,5922360,480,480,480,480,100
20250313,102800,5874360,480,480,480,480,0
20250313,102700,5874360,480,480,480,480,0
20250313,102600,5874360,480,480,480,480,2
20250313,102500,5873400,480,480,480,480,24
20250313,102400,5861880,480,480,480,480,0
20250313,102300,5861880,480,480,480,480,0
20250313,102200,5861880,480,480,480,480,10
20250313,102100,5857080,480,480,480,480,10
20250313,102000,5852280,480,480,480,480,10
20250313,101900,5847480,480,480,480,480,0
20250313,101800,5847480,480,480,480,480,0
20250313,101700,5847480,480,480,480,480,0
20250313,101600,5847480,480,480,480,480,0
20250313,101500,5847480,480,480,480,480,272
20250313,101400,5716920,480,480,480,480,0
20250313,101300,5716920,480,480,480,480,0
20250313,101200,5716920,480,480,480,480,0
20250313,101100,5716920,480,480,480,480,0
20250313,101000,5716920,480,480,480,480,0
20250313,100900,5716920,480,480,480,480,0
20250313,100800,5716920,480,480,480,480,18
20250313,100700,5708280,482,482,482,482,0
20250313,100600,5708280,482,482,482,482,10
20250313,100500,5703460,482,482,482,482,10
20250313,100400,5698640,482,482,482,482,12
20250313,100300,5692856,482,482,482,482,4
20250313,100200,5690928,482,482,482,482,1
20250313,100100,5690446,482,482,482,482,0
20250313,100000,5690446,482,482,482,482,0
20250313,095900,5690446,482,482,482,482,126
20250313,095800,5629714,480,480,480,480,0
20250313,095700,5629714,480,480,480,480,0
20250313,095600,5629714,480,480,480,480,0
20250313,095500,5629714,480,480,480,480,0
20250313,095400,5629714,480,480,480,480,0
20250313,095300,5629714,480,480,480,480,190
20250313,095200,5538514,485,485,485,485,0
20250313,095100,5538514,485,485,485,485,0
20250313,095000,5538514,485,485,485,485,0
20250313,094900,5538514,485,485,485,485,500
20250313,094800,5296014,480,483,484,480,751
20250313,094700,4933510,483,483,483,483,0
20250313,094600,4933510,483,483,483,483,19
20250313,094500,4924333,484,484,484,484,0
20250313,094400,4924333,484,484,484,484,0
20250313,094300,4924333,484,484,484,484,0
20250313,094200,4924333,484,484,484,484,90
20250313,094100,4880773,484,480,484,480,320
20250313,094000,4727093,484,484,484,484,0
20250313,093900,4727093,484,484,484,484,0
20250313,093800,4727093,484,483,484,483,287
20250313,093700,4588254,483,483,483,483,267
20250313,093600,4459293,483,483,483,483,1
20250313,093500,4458810,475,484,484,475,1001
20250313,093400,3983056,484,484,484,484,0
20250313,093300,3983056,484,484,484,484,7
20250313,093200,3979668,484,484,484,484,0
20250313,093100,3979668,484,484,484,484,24
20250313,093000,3968052,484,484,484,484,200
20250313,092900,3871252,486,486,486,486,3
20250313,092800,3869794,490,490,490,489,500
20250313,092700,3625188,490,481,490,481,2462
20250313,092600,2433742,481,481,481,481,1
20250313,092500,2433261,472,477,477,471,1419
20250313,092400,1762708,477,477,477,477,1
20250313,092300,1762231,468,483,483,468,2125
20250313,092200,746133,483,483,483,483,0
20250313,092100,746133,483,483,483,483,0
20250313,092000,746133,483,483,483,483,0
20250313,091900,746133,483,483,483,483,71
20250313,091800,711840,484,487,487,484,875
20250313,091700,288163,485,485,485,485,3
20250313,091600,286708,485,485,485,485,0
20250313,091500,286708,485,485,485,485,15
20250313,091400,279433,485,485,485,485,0
20250313,091300,279433,485,485,485,485,20
20250313,091200,269733,490,490,490,490,0
20250313,091100,269733,490,490,490,490,0
20250313,091000,269733,490,490,490,490,0
20250313,090900,269733,490,489,490,489,26
20250313,090800,257017,490,485,490,485,58
20250313,090700,228877,492,492,492,492,1
20250313,090600,228385,493,493,493,493,0
20250313,090500,228385,493,484,493,484,212
20250313,090400,125760,484,484,484,484,0
20250313,090300,125760,484,484,484,484,0
20250313,090200,125760,484,484,484,484,0
20250313,090100,125760,484,484,484,484,1
20250313,090000,125276,493,493,494,493,254
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 202100 22694377 469 469 469 469 383
3 20250313 202000 22694377 469 469 469 469 0
4 20250313 201900 22694377 469 469 469 469 0
5 20250313 201800 22694377 469 469 469 469 0
6 20250313 201700 22694377 469 469 469 469 0
7 20250313 201600 22694377 469 469 469 469 0
8 20250313 201500 22694377 469 469 469 469 0
9 20250313 201400 22694377 469 469 469 469 0
10 20250313 201300 22694377 469 469 469 469 0
11 20250313 201200 22694377 469 469 469 469 0
12 20250313 201100 22694377 469 469 469 469 0
13 20250313 201000 22694377 469 469 469 469 0
14 20250313 200900 22694377 469 469 469 469 0
15 20250313 200800 22694377 469 469 469 469 0
16 20250313 200700 22694377 469 469 469 469 0
17 20250313 200600 22694377 469 469 469 469 0
18 20250313 200500 22694377 469 469 469 469 0
19 20250313 200400 22694377 469 469 469 469 0
20 20250313 200300 22694377 469 469 469 469 0
21 20250313 200200 22694377 469 469 469 469 0
22 20250313 200100 22694377 469 469 469 469 0
23 20250313 200000 22694377 469 469 469 469 0
24 20250313 195900 22694377 469 469 469 469 0
25 20250313 195800 22694377 469 469 469 469 0
26 20250313 195700 22694377 469 469 469 469 0
27 20250313 195600 22694377 469 469 469 469 0
28 20250313 195500 22694377 469 469 469 469 0
29 20250313 195400 22694377 469 469 469 469 0
30 20250313 195300 22694377 469 469 469 469 0
31 20250313 195200 22694377 469 469 469 469 0
32 20250313 195100 22694377 469 469 469 469 383
33 20250313 195000 22694377 469 469 469 469 0
34 20250313 194900 22694377 469 469 469 469 0
35 20250313 194800 22694377 469 469 469 469 0
36 20250313 194700 22694377 469 469 469 469 0
37 20250313 194600 22694377 469 469 469 469 0
38 20250313 194500 22694377 469 469 469 469 0
39 20250313 194400 22694377 469 469 469 469 0
40 20250313 194300 22694377 469 469 469 469 0
41 20250313 194200 22694377 469 469 469 469 0
42 20250313 194100 22694377 469 469 469 469 0
43 20250313 194000 22694377 469 469 469 469 0
44 20250313 193900 22694377 469 469 469 469 0
45 20250313 193800 22694377 469 469 469 469 0
46 20250313 193700 22694377 469 469 469 469 0
47 20250313 193600 22694377 469 469 469 469 0
48 20250313 193500 22694377 469 469 469 469 0
49 20250313 193400 22694377 469 469 469 469 0
50 20250313 193300 22694377 469 469 469 469 0
51 20250313 193200 22694377 469 469 469 469 0
52 20250313 193100 22694377 469 469 469 469 0
53 20250313 193000 22694377 469 469 469 469 0
54 20250313 192900 22694377 469 469 469 469 0
55 20250313 192800 22694377 469 469 469 469 0
56 20250313 192700 22694377 469 469 469 469 0
57 20250313 192600 22694377 469 469 469 469 0
58 20250313 192500 22694377 469 469 469 469 0
59 20250313 192400 22694377 469 469 469 469 0
60 20250313 192300 22694377 469 469 469 469 0
61 20250313 192200 22694377 469 469 469 469 0
62 20250313 192100 22694377 469 469 469 469 383
63 20250313 192000 22694377 469 469 469 469 0
64 20250313 191900 22694377 469 469 469 469 0
65 20250313 191800 22694377 469 469 469 469 0
66 20250313 191700 22694377 469 469 469 469 0
67 20250313 191600 22694377 469 469 469 469 0
68 20250313 191500 22694377 469 469 469 469 0
69 20250313 191400 22694377 469 469 469 469 0
70 20250313 191300 22694377 469 469 469 469 0
71 20250313 191200 22694377 469 469 469 469 0
72 20250313 191100 22694377 469 469 469 469 0
73 20250313 191000 22694377 469 469 469 469 0
74 20250313 190900 22694377 469 469 469 469 0
75 20250313 190800 22694377 469 469 469 469 0
76 20250313 190700 22694377 469 469 469 469 0
77 20250313 190600 22694377 469 469 469 469 0
78 20250313 190500 22694377 469 469 469 469 0
79 20250313 190400 22694377 469 469 469 469 0
80 20250313 190300 22694377 469 469 469 469 0
81 20250313 190200 22694377 469 469 469 469 0
82 20250313 190100 22694377 469 469 469 469 0
83 20250313 190000 22694377 469 469 469 469 0
84 20250313 185900 22694377 469 469 469 469 0
85 20250313 185800 22694377 469 469 469 469 0
86 20250313 185700 22694377 469 469 469 469 0
87 20250313 185600 22694377 469 469 469 469 0
88 20250313 185500 22694377 469 469 469 469 0
89 20250313 185400 22694377 469 469 469 469 0
90 20250313 185300 22694377 469 469 469 469 0
91 20250313 185200 22694377 469 469 469 469 0
92 20250313 185100 22694377 469 469 469 469 383
93 20250313 185000 22694377 469 469 469 469 0
94 20250313 184900 22694377 469 469 469 469 0
95 20250313 184800 22694377 469 469 469 469 0
96 20250313 184700 22694377 469 469 469 469 0
97 20250313 184600 22694377 469 469 469 469 0
98 20250313 184500 22694377 469 469 469 469 0
99 20250313 184400 22694377 469 469 469 469 0
100 20250313 184300 22694377 469 469 469 469 0
101 20250313 184200 22694377 469 469 469 469 0
102 20250313 184100 22694377 469 469 469 469 0
103 20250313 184000 22694377 469 469 469 469 0
104 20250313 183900 22694377 469 469 469 469 0
105 20250313 183800 22694377 469 469 469 469 0
106 20250313 183700 22694377 469 469 469 469 0
107 20250313 183600 22694377 469 469 469 469 0
108 20250313 183500 22694377 469 469 469 469 0
109 20250313 183400 22694377 469 469 469 469 0
110 20250313 183300 22694377 469 469 469 469 0
111 20250313 183200 22694377 469 469 469 469 0
112 20250313 183100 22694377 469 469 469 469 0
113 20250313 183000 22694377 469 469 469 469 0
114 20250313 182900 22694377 469 469 469 469 0
115 20250313 182800 22694377 469 469 469 469 0
116 20250313 182700 22694377 469 469 469 469 0
117 20250313 182600 22694377 469 469 469 469 0
118 20250313 182500 22694377 469 469 469 469 0
119 20250313 182400 22694377 469 469 469 469 0
120 20250313 182300 22694377 469 469 469 469 0
121 20250313 182200 22694377 469 469 469 469 0
122 20250313 182100 22694377 469 469 469 469 383
123 20250313 182000 22694377 469 469 469 469 0
124 20250313 181900 22694377 469 469 469 469 0
125 20250313 181800 22694377 469 469 469 469 0
126 20250313 181700 22694377 469 469 469 469 0
127 20250313 181600 22694377 469 469 469 469 0
128 20250313 181500 22694377 469 469 469 469 0
129 20250313 181400 22694377 469 469 469 469 0
130 20250313 181300 22694377 469 469 469 469 0
131 20250313 181200 22694377 469 469 469 469 0
132 20250313 181100 22694377 469 469 469 469 0
133 20250313 181000 22694377 469 469 469 469 0
134 20250313 180900 22694377 469 469 469 469 0
135 20250313 180800 22694377 469 469 469 469 0
136 20250313 180700 22694377 469 469 469 469 0
137 20250313 180600 22694377 469 469 469 469 0
138 20250313 180500 22694377 469 469 469 469 0
139 20250313 180400 22694377 469 469 469 469 0
140 20250313 180300 22694377 469 469 469 469 0
141 20250313 180200 22694377 469 469 469 469 0
142 20250313 180100 22694377 469 469 469 469 0
143 20250313 180000 22694377 469 469 469 469 0
144 20250313 175900 22694377 469 469 469 469 0
145 20250313 175800 22694377 469 469 469 469 0
146 20250313 175700 22694377 469 469 469 469 0
147 20250313 175600 22694377 469 469 469 469 0
148 20250313 175500 22694377 469 469 469 469 0
149 20250313 175400 22694377 469 469 469 469 0
150 20250313 175300 22694377 469 469 469 469 0
151 20250313 175200 22694377 469 469 469 469 0
152 20250313 175100 22694377 469 469 469 469 383
153 20250313 175000 22694377 469 469 469 469 0
154 20250313 174900 22694377 469 469 469 469 0
155 20250313 174800 22694377 469 469 469 469 0
156 20250313 174700 22694377 469 469 469 469 0
157 20250313 174600 22694377 469 469 469 469 0
158 20250313 174500 22694377 469 469 469 469 0
159 20250313 174400 22694377 469 469 469 469 0
160 20250313 174300 22694377 469 469 469 469 0
161 20250313 174200 22694377 469 469 469 469 0
162 20250313 174100 22694377 469 469 469 469 0
163 20250313 174000 22694377 469 469 469 469 0
164 20250313 173900 22694377 469 469 469 469 0
165 20250313 173800 22694377 469 469 469 469 0
166 20250313 173700 22694377 469 469 469 469 0
167 20250313 173600 22694377 469 469 469 469 0
168 20250313 173500 22694377 469 469 469 469 0
169 20250313 173400 22694377 469 469 469 469 0
170 20250313 173300 22694377 469 469 469 469 0
171 20250313 173200 22694377 469 469 469 469 0
172 20250313 173100 22694377 469 469 469 469 0
173 20250313 173000 22694377 469 469 469 469 0
174 20250313 172900 22694377 469 469 469 469 0
175 20250313 172800 22694377 469 469 469 469 0
176 20250313 172700 22694377 469 469 469 469 0
177 20250313 172600 22694377 469 469 469 469 0
178 20250313 172500 22694377 469 469 469 469 0
179 20250313 172400 22694377 469 469 469 469 0
180 20250313 172300 22694377 469 469 469 469 0
181 20250313 172200 22694377 469 469 469 469 0
182 20250313 172100 22694377 469 469 469 469 383
183 20250313 172000 22694377 469 469 469 469 0
184 20250313 171900 22694377 469 469 469 469 0
185 20250313 171800 22694377 469 469 469 469 0
186 20250313 171700 22694377 469 469 469 469 0
187 20250313 171600 22694377 469 469 469 469 0
188 20250313 171500 22694377 469 469 469 469 0
189 20250313 171400 22694377 469 469 469 469 0
190 20250313 171300 22694377 469 469 469 469 0
191 20250313 171200 22694377 469 469 469 469 0
192 20250313 171100 22694377 469 469 469 469 0
193 20250313 171000 22694377 469 469 469 469 0
194 20250313 170900 22694377 469 469 469 469 0
195 20250313 170800 22694377 469 469 469 469 0
196 20250313 170700 22694377 469 469 469 469 0
197 20250313 170600 22694377 469 469 469 469 0
198 20250313 170500 22694377 469 469 469 469 0
199 20250313 170400 22694377 469 469 469 469 0
200 20250313 170300 22694377 469 469 469 469 0
201 20250313 170200 22694377 469 469 469 469 0
202 20250313 170100 22694377 469 469 469 469 0
203 20250313 170000 22694377 469 469 469 469 0
204 20250313 165900 22694377 469 469 469 469 0
205 20250313 165800 22694377 469 469 469 469 0
206 20250313 165700 22694377 469 469 469 469 0
207 20250313 165600 22694377 469 469 469 469 0
208 20250313 165500 22694377 469 469 469 469 0
209 20250313 165400 22694377 469 469 469 469 0
210 20250313 165300 22694377 469 469 469 469 0
211 20250313 165200 22694377 469 469 469 469 0
212 20250313 165100 22694377 469 469 469 469 383
213 20250313 165000 22694377 469 469 469 469 0
214 20250313 164900 22694377 469 469 469 469 0
215 20250313 164800 22694377 469 469 469 469 0
216 20250313 164700 22694377 469 469 469 469 0
217 20250313 164600 22694377 469 469 469 469 0
218 20250313 164500 22694377 469 469 469 469 0
219 20250313 164400 22694377 469 469 469 469 0
220 20250313 164300 22694377 469 469 469 469 0
221 20250313 164200 22694377 469 469 469 469 0
222 20250313 164100 22694377 469 469 469 469 0
223 20250313 164000 22694377 469 469 469 469 0
224 20250313 163900 22694377 469 469 469 469 0
225 20250313 163800 22694377 469 469 469 469 0
226 20250313 163700 22694377 469 469 469 469 0
227 20250313 163600 22694377 469 469 469 469 0
228 20250313 163500 22694377 469 469 469 469 0
229 20250313 163400 22694377 469 469 469 469 0
230 20250313 163300 22694377 469 469 469 469 0
231 20250313 163200 22694377 469 469 469 469 0
232 20250313 163100 22694377 469 469 469 469 0
233 20250313 163000 22694377 469 469 469 469 0
234 20250313 162900 22694377 469 469 469 469 0
235 20250313 162800 22694377 469 469 469 469 0
236 20250313 162700 22694377 469 469 469 469 0
237 20250313 162600 22694377 469 469 469 469 0
238 20250313 162500 22694377 469 469 469 469 0
239 20250313 162400 22694377 469 469 469 469 0
240 20250313 162300 22694377 469 469 469 469 0
241 20250313 162200 22694377 469 469 469 469 0
242 20250313 162100 22694377 469 469 469 469 383
243 20250313 162000 22694377 469 469 469 469 0
244 20250313 161900 22694377 469 469 469 469 0
245 20250313 161800 22694377 469 469 469 469 0
246 20250313 161700 22694377 469 469 469 469 0
247 20250313 161600 22694377 469 469 469 469 0
248 20250313 161500 22694377 469 469 469 469 0
249 20250313 161400 22694377 469 469 469 469 0
250 20250313 161300 22694377 469 469 469 469 0
251 20250313 161200 22694377 469 469 469 469 0
252 20250313 161100 22694377 469 469 469 469 0
253 20250313 161000 22694377 469 469 469 469 0
254 20250313 160900 22694377 469 469 469 469 0
255 20250313 160800 22694377 469 469 469 469 0
256 20250313 160700 22694377 469 469 469 469 0
257 20250313 160600 22694377 469 469 469 469 0
258 20250313 160500 22694377 469 469 469 469 0
259 20250313 160400 22694377 469 469 469 469 0
260 20250313 160300 22694377 469 469 469 469 0
261 20250313 160200 22694377 469 469 469 469 0
262 20250313 160100 22694377 469 469 469 469 0
263 20250313 160000 22694377 469 469 469 469 0
264 20250313 155900 22694377 469 469 469 469 0
265 20250313 155800 22694377 469 469 469 469 0
266 20250313 155700 22694377 469 469 469 469 0
267 20250313 155600 22694377 469 469 469 469 0
268 20250313 155500 22694377 469 469 469 469 0
269 20250313 155400 22694377 469 469 469 469 0
270 20250313 155300 22694377 469 469 469 469 0
271 20250313 155200 22694377 469 469 469 469 0
272 20250313 155100 22694377 469 469 469 469 383
273 20250313 155000 22694377 469 469 469 469 0
274 20250313 154900 22694377 469 469 469 469 0
275 20250313 154800 22694377 469 469 469 469 0
276 20250313 154700 22694377 469 469 469 469 0
277 20250313 154600 22694377 469 469 469 469 0
278 20250313 154500 22694377 469 469 469 469 0
279 20250313 154400 22694377 469 469 469 469 0
280 20250313 154300 22694377 469 469 469 469 0
281 20250313 154200 22694377 469 469 469 469 0
282 20250313 154100 22694377 469 469 469 469 0
283 20250313 154000 22694377 469 469 469 469 0
284 20250313 153900 22694377 469 469 469 469 0
285 20250313 153800 22694377 469 469 469 469 0
286 20250313 153700 22694377 469 469 469 469 0
287 20250313 153600 22694377 469 469 469 469 0
288 20250313 153500 22694377 469 469 469 469 0
289 20250313 153400 22694377 469 469 469 469 0
290 20250313 153300 22694377 469 469 469 469 0
291 20250313 153200 22694377 469 469 469 469 0
292 20250313 153100 22694377 469 469 469 469 0
293 20250313 153000 22694377 469 469 469 469 383
294 20250313 152900 22514750 469 469 469 469 0
295 20250313 152800 22514750 469 469 469 469 0
296 20250313 152700 22514750 469 469 469 469 0
297 20250313 152600 22514750 469 469 469 469 0
298 20250313 152500 22514750 469 469 469 469 0
299 20250313 152400 22514750 469 469 469 469 0
300 20250313 152300 22514750 469 469 469 469 0
301 20250313 152200 22514750 469 469 469 469 0
302 20250313 152100 22514750 469 469 469 469 0
303 20250313 152000 22514750 469 469 469 469 0
304 20250313 151900 22514750 469 470 470 469 2273
305 20250313 151800 21448038 471 472 472 471 2727
306 20250313 151700 20162082 473 473 473 473 1
307 20250313 151600 20161609 472 472 472 472 0
308 20250313 151500 20161609 472 472 472 472 0
309 20250313 151400 20161609 472 472 472 472 78
310 20250313 151300 20124793 474 474 474 474 0
311 20250313 151200 20124793 474 474 474 474 0
312 20250313 151100 20124793 474 474 474 474 0
313 20250313 151000 20124793 474 474 474 474 0
314 20250313 150900 20124793 474 474 474 474 0
315 20250313 150800 20124793 474 474 474 474 89
316 20250313 150700 20082607 474 474 474 474 0
317 20250313 150600 20082607 474 474 474 474 0
318 20250313 150500 20082607 474 474 474 474 0
319 20250313 150400 20082607 474 474 474 474 0
320 20250313 150300 20082607 474 474 474 474 99
321 20250313 150200 20035681 474 474 474 474 0
322 20250313 150100 20035681 474 474 474 474 0
323 20250313 150000 20035681 474 474 474 474 0
324 20250313 145900 20035681 474 474 474 474 0
325 20250313 145800 20035681 474 474 474 474 0
326 20250313 145700 20035681 474 474 474 474 10
327 20250313 145600 20030941 471 471 471 471 0
328 20250313 145500 20030941 471 471 471 471 0
329 20250313 145400 20030941 471 471 471 471 0
330 20250313 145300 20030941 471 471 471 471 0
331 20250313 145200 20030941 471 471 471 471 0
332 20250313 145100 20030941 471 471 471 471 0
333 20250313 145000 20030941 471 471 471 471 0
334 20250313 144900 20030941 471 471 471 471 0
335 20250313 144800 20030941 471 471 471 471 0
336 20250313 144700 20030941 471 471 471 471 0
337 20250313 144600 20030941 471 471 471 471 0
338 20250313 144500 20030941 471 471 471 471 0
339 20250313 144400 20030941 471 471 471 471 0
340 20250313 144300 20030941 471 471 471 471 0
341 20250313 144200 20030941 471 471 471 471 0
342 20250313 144100 20030941 471 471 471 471 33
343 20250313 144000 20015398 473 473 473 473 0
344 20250313 143900 20015398 473 473 473 473 20
345 20250313 143800 20005938 469 469 469 469 0
346 20250313 143700 20005938 469 469 469 469 0
347 20250313 143600 20005938 469 469 469 469 0
348 20250313 143500 20005938 469 469 469 469 0
349 20250313 143400 20005938 469 469 469 469 0
350 20250313 143300 20005938 469 469 469 469 0
351 20250313 143200 20005938 469 469 469 469 0
352 20250313 143100 20005938 469 469 469 469 0
353 20250313 143000 20005938 469 469 469 469 0
354 20250313 142900 20005938 469 469 469 469 0
355 20250313 142800 20005938 469 469 469 469 200
356 20250313 142700 19912138 469 470 470 469 3936
357 20250313 142600 18066153 470 471 471 470 1064
358 20250313 142500 17566067 474 474 474 474 0
359 20250313 142400 17566067 474 474 474 474 0
360 20250313 142300 17566067 474 474 474 474 0
361 20250313 142200 17566067 474 474 474 474 0
362 20250313 142100 17566067 474 474 474 474 28
363 20250313 142000 17552795 470 472 472 470 7504
364 20250313 141900 14022303 471 471 471 471 104
365 20250313 141800 13973319 471 471 471 471 793
366 20250313 141700 13599816 471 471 471 471 0
367 20250313 141600 13599816 471 471 471 471 0
368 20250313 141500 13599816 471 471 471 471 0
369 20250313 141400 13599816 471 471 471 471 0
370 20250313 141300 13599816 471 471 471 471 500
371 20250313 141200 13364316 472 472 472 472 0
372 20250313 141100 13364316 472 472 472 472 0
373 20250313 141000 13364316 472 472 472 472 103
374 20250313 140900 13315700 472 472 472 472 0
375 20250313 140800 13315700 472 472 472 472 0
376 20250313 140700 13315700 472 472 472 472 27
377 20250313 140600 13302956 475 475 475 475 0
378 20250313 140500 13302956 475 475 475 475 0
379 20250313 140400 13302956 475 475 475 475 12
380 20250313 140300 13297256 475 474 475 474 3403
381 20250313 140200 11683098 474 474 474 474 0
382 20250313 140100 11683098 474 474 474 474 0
383 20250313 140000 11683098 474 474 474 474 0
384 20250313 135900 11683098 474 474 474 474 20
385 20250313 135800 11673618 474 474 474 474 3
386 20250313 135700 11672196 474 474 474 474 0
387 20250313 135600 11672196 474 474 474 474 0
388 20250313 135500 11672196 474 474 474 474 0
389 20250313 135400 11672196 474 474 474 474 0
390 20250313 135300 11672196 474 474 474 474 0
391 20250313 135200 11672196 474 474 474 474 10
392 20250313 135100 11667456 474 474 474 474 0
393 20250313 135000 11667456 474 474 474 474 0
394 20250313 134900 11667456 474 474 474 474 0
395 20250313 134800 11667456 474 474 474 474 0
396 20250313 134700 11667456 474 474 474 474 0
397 20250313 134600 11667456 474 474 474 474 0
398 20250313 134500 11667456 474 474 474 474 0
399 20250313 134400 11667456 474 474 474 474 0
400 20250313 134300 11667456 474 474 474 474 0
401 20250313 134200 11667456 474 474 474 474 0
402 20250313 134100 11667456 474 474 474 474 0
403 20250313 134000 11667456 474 474 474 474 0
404 20250313 133900 11667456 474 474 474 471 143
405 20250313 133800 11599698 475 475 475 475 0
406 20250313 133700 11599698 475 475 475 475 0
407 20250313 133600 11599698 475 475 475 475 0
408 20250313 133500 11599698 475 475 475 475 0
409 20250313 133400 11599698 475 475 475 475 0
410 20250313 133300 11599698 475 475 475 475 0
411 20250313 133200 11599698 475 475 475 475 0
412 20250313 133100 11599698 475 475 475 475 0
413 20250313 133000 11599698 475 475 475 475 0
414 20250313 132900 11599698 475 475 475 475 0
415 20250313 132800 11599698 475 475 475 475 0
416 20250313 132700 11599698 475 475 475 475 0
417 20250313 132600 11599698 475 475 475 475 0
418 20250313 132500 11599698 475 475 475 475 0
419 20250313 132400 11599698 475 475 475 475 0
420 20250313 132300 11599698 475 475 475 475 0
421 20250313 132200 11599698 475 475 475 475 0
422 20250313 132100 11599698 475 475 475 475 0
423 20250313 132000 11599698 475 475 475 475 0
424 20250313 131900 11599698 475 475 475 475 0
425 20250313 131800 11599698 475 475 475 475 0
426 20250313 131700 11599698 475 475 475 475 0
427 20250313 131600 11599698 475 475 475 475 0
428 20250313 131500 11599698 475 475 475 475 0
429 20250313 131400 11599698 475 475 475 475 1
430 20250313 131300 11599223 475 475 475 475 0
431 20250313 131200 11599223 475 475 475 475 0
432 20250313 131100 11599223 475 475 475 475 0
433 20250313 131000 11599223 475 475 475 475 0
434 20250313 130900 11599223 475 475 475 475 0
435 20250313 130800 11599223 475 475 475 475 93
436 20250313 130700 11555048 475 475 475 475 0
437 20250313 130600 11555048 475 475 475 475 0
438 20250313 130500 11555048 475 475 475 475 0
439 20250313 130400 11555048 475 475 475 475 0
440 20250313 130300 11555048 475 475 475 475 0
441 20250313 130200 11555048 475 475 475 475 1
442 20250313 130100 11554573 475 475 475 475 1
443 20250313 130000 11554098 471 471 471 471 0
444 20250313 125900 11554098 471 471 471 471 0
445 20250313 125800 11554098 471 471 471 471 739
446 20250313 125700 11206029 471 471 471 471 0
447 20250313 125600 11206029 471 471 471 471 0
448 20250313 125500 11206029 471 471 471 471 5
449 20250313 125400 11203674 472 472 472 472 0
450 20250313 125300 11203674 472 472 472 472 6
451 20250313 125200 11200842 472 472 472 472 0
452 20250313 125100 11200842 472 472 472 472 0
453 20250313 125000 11200842 472 472 472 472 0
454 20250313 124900 11200842 472 472 472 472 0
455 20250313 124800 11200842 472 472 472 472 201
456 20250313 124700 11105970 472 472 472 472 281
457 20250313 124600 10973338 472 472 472 472 420
458 20250313 124500 10775098 472 472 472 472 0
459 20250313 124400 10775098 472 472 472 472 1856
460 20250313 124300 9899066 472 472 472 472 0
461 20250313 124200 9899066 472 472 472 472 1
462 20250313 124100 9898594 473 473 473 473 0
463 20250313 124000 9898594 473 473 473 473 0
464 20250313 123900 9898594 473 473 473 473 0
465 20250313 123800 9898594 473 473 474 473 1498
466 20250313 123700 9189672 474 474 474 474 0
467 20250313 123600 9189672 474 474 474 474 0
468 20250313 123500 9189672 474 474 474 474 0
469 20250313 123400 9189672 474 474 474 474 1
470 20250313 123300 9189198 474 474 474 474 0
471 20250313 123200 9189198 474 474 474 474 0
472 20250313 123100 9189198 474 474 474 474 733
473 20250313 123000 8841756 474 474 474 474 4
474 20250313 122900 8839860 475 475 475 475 0
475 20250313 122800 8839860 475 475 475 475 0
476 20250313 122700 8839860 475 475 475 475 0
477 20250313 122600 8839860 475 475 475 475 0
478 20250313 122500 8839860 475 475 475 475 0
479 20250313 122400 8839860 475 475 475 475 0
480 20250313 122300 8839860 475 475 475 475 0
481 20250313 122200 8839860 475 475 475 475 0
482 20250313 122100 8839860 475 475 475 475 0
483 20250313 122000 8839860 475 475 475 475 0
484 20250313 121900 8839860 475 475 475 475 0
485 20250313 121800 8839860 475 475 475 475 10
486 20250313 121700 8835110 475 475 475 475 0
487 20250313 121600 8835110 475 475 475 475 0
488 20250313 121500 8835110 475 475 475 475 1
489 20250313 121400 8834635 475 475 475 475 0
490 20250313 121300 8834635 475 475 475 475 0
491 20250313 121200 8834635 475 475 475 475 7
492 20250313 121100 8831310 475 475 475 475 0
493 20250313 121000 8831310 475 475 475 475 0
494 20250313 120900 8831310 475 475 475 475 1000
495 20250313 120800 8356310 474 474 474 474 0
496 20250313 120700 8356310 474 474 474 474 0
497 20250313 120600 8356310 474 474 474 474 0
498 20250313 120500 8356310 474 474 474 474 931
499 20250313 120400 7915016 474 475 475 474 410
500 20250313 120300 7720311 475 475 475 475 0
501 20250313 120200 7720311 475 474 475 474 2
502 20250313 120100 7719362 475 475 475 475 0
503 20250313 120000 7719362 475 475 475 475 1
504 20250313 115900 7718887 475 475 475 475 0
505 20250313 115800 7718887 475 475 475 475 7
506 20250313 115700 7715562 475 475 475 475 2
507 20250313 115600 7714612 475 475 475 475 0
508 20250313 115500 7714612 475 475 475 475 0
509 20250313 115400 7714612 475 475 475 475 0
510 20250313 115300 7714612 475 475 475 475 0
511 20250313 115200 7714612 475 475 475 475 0
512 20250313 115100 7714612 475 475 475 475 36
513 20250313 115000 7697512 475 475 475 475 0
514 20250313 114900 7697512 475 475 475 475 18
515 20250313 114800 7688962 475 475 475 475 0
516 20250313 114700 7688962 475 475 475 475 0
517 20250313 114600 7688962 475 475 475 475 0
518 20250313 114500 7688962 475 475 475 475 0
519 20250313 114400 7688962 475 475 475 475 0
520 20250313 114300 7688962 475 475 475 475 0
521 20250313 114200 7688962 475 475 475 475 14
522 20250313 114100 7682312 475 475 475 475 2
523 20250313 114000 7681362 475 475 475 475 0
524 20250313 113900 7681362 475 475 475 475 6
525 20250313 113800 7678512 475 475 475 475 0
526 20250313 113700 7678512 475 475 475 475 59
527 20250313 113600 7650487 475 475 475 475 0
528 20250313 113500 7650487 475 475 475 475 60
529 20250313 113400 7621987 475 475 475 475 0
530 20250313 113300 7621987 475 475 475 475 17
531 20250313 113200 7613912 475 475 475 475 0
532 20250313 113100 7613912 475 475 475 475 1
533 20250313 113000 7613437 475 475 475 475 0
534 20250313 112900 7613437 475 475 475 475 0
535 20250313 112800 7613437 475 475 475 475 0
536 20250313 112700 7613437 475 475 475 475 0
537 20250313 112600 7613437 475 475 475 475 0
538 20250313 112500 7613437 475 475 475 475 0
539 20250313 112400 7613437 475 475 475 475 0
540 20250313 112300 7613437 475 475 475 475 96
541 20250313 112200 7567837 475 475 475 475 32
542 20250313 112100 7552637 475 475 475 475 318
543 20250313 112000 7401587 475 475 475 475 0
544 20250313 111900 7401587 475 475 475 475 0
545 20250313 111800 7401587 475 475 475 475 0
546 20250313 111700 7401587 475 475 475 475 3
547 20250313 111600 7400162 475 475 475 475 60
548 20250313 111500 7371662 475 475 475 475 59
549 20250313 111400 7343637 475 475 475 475 0
550 20250313 111300 7343637 475 475 475 475 137
551 20250313 111200 7278562 475 475 475 475 89
552 20250313 111100 7236287 475 475 475 475 0
553 20250313 111000 7236287 475 475 475 475 0
554 20250313 110900 7236287 475 475 475 475 0
555 20250313 110800 7236287 475 475 475 475 0
556 20250313 110700 7236287 475 475 475 475 0
557 20250313 110600 7236287 475 475 475 475 50
558 20250313 110500 7212537 475 475 475 475 0
559 20250313 110400 7212537 475 475 475 475 0
560 20250313 110300 7212537 475 475 475 475 0
561 20250313 110200 7212537 475 475 475 475 0
562 20250313 110100 7212537 475 475 475 475 0
563 20250313 110000 7212537 475 475 475 475 449
564 20250313 105900 6999262 475 475 475 475 0
565 20250313 105800 6999262 475 475 475 475 200
566 20250313 105700 6904262 475 475 475 475 1313
567 20250313 105600 6280587 476 476 476 476 0
568 20250313 105500 6280587 476 476 476 476 682
569 20250313 105400 5955955 476 476 476 476 1
570 20250313 105300 5955479 479 479 479 479 0
571 20250313 105200 5955479 479 479 479 479 0
572 20250313 105100 5955479 479 479 479 479 0
573 20250313 105000 5955479 479 479 479 479 0
574 20250313 104900 5955479 479 479 479 479 0
575 20250313 104800 5955479 479 479 479 479 0
576 20250313 104700 5955479 479 479 479 479 1
577 20250313 104600 5955000 480 480 480 480 0
578 20250313 104500 5955000 480 480 480 480 0
579 20250313 104400 5955000 480 480 480 480 0
580 20250313 104300 5955000 480 480 480 480 0
581 20250313 104200 5955000 480 480 480 480 0
582 20250313 104100 5955000 480 480 480 480 0
583 20250313 104000 5955000 480 480 480 480 0
584 20250313 103900 5955000 480 480 480 480 0
585 20250313 103800 5955000 480 480 480 480 50
586 20250313 103700 5931000 480 480 480 480 1
587 20250313 103600 5930520 480 480 480 480 0
588 20250313 103500 5930520 480 480 480 480 0
589 20250313 103400 5930520 480 480 480 480 0
590 20250313 103300 5930520 480 480 480 480 0
591 20250313 103200 5930520 480 480 480 480 0
592 20250313 103100 5930520 480 480 480 480 0
593 20250313 103000 5930520 480 480 480 480 17
594 20250313 102900 5922360 480 480 480 480 100
595 20250313 102800 5874360 480 480 480 480 0
596 20250313 102700 5874360 480 480 480 480 0
597 20250313 102600 5874360 480 480 480 480 2
598 20250313 102500 5873400 480 480 480 480 24
599 20250313 102400 5861880 480 480 480 480 0
600 20250313 102300 5861880 480 480 480 480 0
601 20250313 102200 5861880 480 480 480 480 10
602 20250313 102100 5857080 480 480 480 480 10
603 20250313 102000 5852280 480 480 480 480 10
604 20250313 101900 5847480 480 480 480 480 0
605 20250313 101800 5847480 480 480 480 480 0
606 20250313 101700 5847480 480 480 480 480 0
607 20250313 101600 5847480 480 480 480 480 0
608 20250313 101500 5847480 480 480 480 480 272
609 20250313 101400 5716920 480 480 480 480 0
610 20250313 101300 5716920 480 480 480 480 0
611 20250313 101200 5716920 480 480 480 480 0
612 20250313 101100 5716920 480 480 480 480 0
613 20250313 101000 5716920 480 480 480 480 0
614 20250313 100900 5716920 480 480 480 480 0
615 20250313 100800 5716920 480 480 480 480 18
616 20250313 100700 5708280 482 482 482 482 0
617 20250313 100600 5708280 482 482 482 482 10
618 20250313 100500 5703460 482 482 482 482 10
619 20250313 100400 5698640 482 482 482 482 12
620 20250313 100300 5692856 482 482 482 482 4
621 20250313 100200 5690928 482 482 482 482 1
622 20250313 100100 5690446 482 482 482 482 0
623 20250313 100000 5690446 482 482 482 482 0
624 20250313 095900 5690446 482 482 482 482 126
625 20250313 095800 5629714 480 480 480 480 0
626 20250313 095700 5629714 480 480 480 480 0
627 20250313 095600 5629714 480 480 480 480 0
628 20250313 095500 5629714 480 480 480 480 0
629 20250313 095400 5629714 480 480 480 480 0
630 20250313 095300 5629714 480 480 480 480 190
631 20250313 095200 5538514 485 485 485 485 0
632 20250313 095100 5538514 485 485 485 485 0
633 20250313 095000 5538514 485 485 485 485 0
634 20250313 094900 5538514 485 485 485 485 500
635 20250313 094800 5296014 480 483 484 480 751
636 20250313 094700 4933510 483 483 483 483 0
637 20250313 094600 4933510 483 483 483 483 19
638 20250313 094500 4924333 484 484 484 484 0
639 20250313 094400 4924333 484 484 484 484 0
640 20250313 094300 4924333 484 484 484 484 0
641 20250313 094200 4924333 484 484 484 484 90
642 20250313 094100 4880773 484 480 484 480 320
643 20250313 094000 4727093 484 484 484 484 0
644 20250313 093900 4727093 484 484 484 484 0
645 20250313 093800 4727093 484 483 484 483 287
646 20250313 093700 4588254 483 483 483 483 267
647 20250313 093600 4459293 483 483 483 483 1
648 20250313 093500 4458810 475 484 484 475 1001
649 20250313 093400 3983056 484 484 484 484 0
650 20250313 093300 3983056 484 484 484 484 7
651 20250313 093200 3979668 484 484 484 484 0
652 20250313 093100 3979668 484 484 484 484 24
653 20250313 093000 3968052 484 484 484 484 200
654 20250313 092900 3871252 486 486 486 486 3
655 20250313 092800 3869794 490 490 490 489 500
656 20250313 092700 3625188 490 481 490 481 2462
657 20250313 092600 2433742 481 481 481 481 1
658 20250313 092500 2433261 472 477 477 471 1419
659 20250313 092400 1762708 477 477 477 477 1
660 20250313 092300 1762231 468 483 483 468 2125
661 20250313 092200 746133 483 483 483 483 0
662 20250313 092100 746133 483 483 483 483 0
663 20250313 092000 746133 483 483 483 483 0
664 20250313 091900 746133 483 483 483 483 71
665 20250313 091800 711840 484 487 487 484 875
666 20250313 091700 288163 485 485 485 485 3
667 20250313 091600 286708 485 485 485 485 0
668 20250313 091500 286708 485 485 485 485 15
669 20250313 091400 279433 485 485 485 485 0
670 20250313 091300 279433 485 485 485 485 20
671 20250313 091200 269733 490 490 490 490 0
672 20250313 091100 269733 490 490 490 490 0
673 20250313 091000 269733 490 490 490 490 0
674 20250313 090900 269733 490 489 490 489 26
675 20250313 090800 257017 490 485 490 485 58
676 20250313 090700 228877 492 492 492 492 1
677 20250313 090600 228385 493 493 493 493 0
678 20250313 090500 228385 493 484 493 484 212
679 20250313 090400 125760 484 484 484 484 0
680 20250313 090300 125760 484 484 484 484 0
681 20250313 090200 125760 484 484 484 484 0
682 20250313 090100 125760 484 484 484 484 1
683 20250313 090000 125276 493 493 494 493 254