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

Update 2025-03-07 3459 candle_min

Browse Source
This commit is contained in:
ened
2025-03-07 22:06:01 +09:00
parent f835795ebb
commit 12ac6244f7
3459 changed files with 1841473 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

631
043340/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,192900,2736642,556,556,556,556,436
20250307,192800,2736642,556,556,556,556,0
20250307,192700,2736642,556,556,556,556,0
20250307,192600,2736642,556,556,556,556,0
20250307,192500,2736642,556,556,556,556,0
20250307,192400,2736642,556,556,556,556,0
20250307,192300,2736642,556,556,556,556,0
20250307,192200,2736642,556,556,556,556,0
20250307,192100,2736642,556,556,556,556,0
20250307,192000,2736642,556,556,556,556,0
20250307,191900,2736642,556,556,556,556,0
20250307,191800,2736642,556,556,556,556,0
20250307,191700,2736642,556,556,556,556,0
20250307,191600,2736642,556,556,556,556,0
20250307,191500,2736642,556,556,556,556,0
20250307,191400,2736642,556,556,556,556,0
20250307,191300,2736642,556,556,556,556,0
20250307,191200,2736642,556,556,556,556,0
20250307,191100,2736642,556,556,556,556,0
20250307,191000,2736642,556,556,556,556,0
20250307,190900,2736642,556,556,556,556,0
20250307,190800,2736642,556,556,556,556,0
20250307,190700,2736642,556,556,556,556,0
20250307,190600,2736642,556,556,556,556,0
20250307,190500,2736642,556,556,556,556,0
20250307,190400,2736642,556,556,556,556,0
20250307,190300,2736642,556,556,556,556,0
20250307,190200,2736642,556,556,556,556,0
20250307,190100,2736642,556,556,556,556,0
20250307,190000,2736642,556,556,556,556,0
20250307,185900,2736642,556,556,556,556,436
20250307,185800,2736642,556,556,556,556,0
20250307,185700,2736642,556,556,556,556,0
20250307,185600,2736642,556,556,556,556,0
20250307,185500,2736642,556,556,556,556,0
20250307,185400,2736642,556,556,556,556,0
20250307,185300,2736642,556,556,556,556,0
20250307,185200,2736642,556,556,556,556,0
20250307,185100,2736642,556,556,556,556,0
20250307,185000,2736642,556,556,556,556,0
20250307,184900,2736642,556,556,556,556,0
20250307,184800,2736642,556,556,556,556,0
20250307,184700,2736642,556,556,556,556,0
20250307,184600,2736642,556,556,556,556,0
20250307,184500,2736642,556,556,556,556,0
20250307,184400,2736642,556,556,556,556,0
20250307,184300,2736642,556,556,556,556,0
20250307,184200,2736642,556,556,556,556,0
20250307,184100,2736642,556,556,556,556,0
20250307,184000,2736642,556,556,556,556,0
20250307,183900,2736642,556,556,556,556,0
20250307,183800,2736642,556,556,556,556,0
20250307,183700,2736642,556,556,556,556,0
20250307,183600,2736642,556,556,556,556,0
20250307,183500,2736642,556,556,556,556,0
20250307,183400,2736642,556,556,556,556,0
20250307,183300,2736642,556,556,556,556,0
20250307,183200,2736642,556,556,556,556,0
20250307,183100,2736642,556,556,556,556,0
20250307,183000,2736642,556,556,556,556,0
20250307,182900,2736642,556,556,556,556,436
20250307,182800,2736642,556,556,556,556,0
20250307,182700,2736642,556,556,556,556,0
20250307,182600,2736642,556,556,556,556,0
20250307,182500,2736642,556,556,556,556,0
20250307,182400,2736642,556,556,556,556,0
20250307,182300,2736642,556,556,556,556,0
20250307,182200,2736642,556,556,556,556,0
20250307,182100,2736642,556,556,556,556,0
20250307,182000,2736642,556,556,556,556,0
20250307,181900,2736642,556,556,556,556,0
20250307,181800,2736642,556,556,556,556,0
20250307,181700,2736642,556,556,556,556,0
20250307,181600,2736642,556,556,556,556,0
20250307,181500,2736642,556,556,556,556,0
20250307,181400,2736642,556,556,556,556,0
20250307,181300,2736642,556,556,556,556,0
20250307,181200,2736642,556,556,556,556,0
20250307,181100,2736642,556,556,556,556,0
20250307,181000,2736642,556,556,556,556,0
20250307,180900,2736642,556,556,556,556,0
20250307,180800,2736642,556,556,556,556,0
20250307,180700,2736642,556,556,556,556,0
20250307,180600,2736642,556,556,556,556,0
20250307,180500,2736642,556,556,556,556,0
20250307,180400,2736642,556,556,556,556,0
20250307,180300,2736642,556,556,556,556,0
20250307,180200,2736642,556,556,556,556,0
20250307,180100,2736642,556,556,556,556,0
20250307,180000,2736642,556,556,556,556,0
20250307,175900,2736642,556,556,556,556,436
20250307,175800,2736642,556,556,556,556,0
20250307,175700,2736642,556,556,556,556,0
20250307,175600,2736642,556,556,556,556,0
20250307,175500,2736642,556,556,556,556,0
20250307,175400,2736642,556,556,556,556,0
20250307,175300,2736642,556,556,556,556,0
20250307,175200,2736642,556,556,556,556,0
20250307,175100,2736642,556,556,556,556,0
20250307,175000,2736642,556,556,556,556,0
20250307,174900,2736642,556,556,556,556,0
20250307,174800,2736642,556,556,556,556,0
20250307,174700,2736642,556,556,556,556,0
20250307,174600,2736642,556,556,556,556,0
20250307,174500,2736642,556,556,556,556,0
20250307,174400,2736642,556,556,556,556,0
20250307,174300,2736642,556,556,556,556,0
20250307,174200,2736642,556,556,556,556,0
20250307,174100,2736642,556,556,556,556,0
20250307,174000,2736642,556,556,556,556,0
20250307,173900,2736642,556,556,556,556,0
20250307,173800,2736642,556,556,556,556,0
20250307,173700,2736642,556,556,556,556,0
20250307,173600,2736642,556,556,556,556,0
20250307,173500,2736642,556,556,556,556,0
20250307,173400,2736642,556,556,556,556,0
20250307,173300,2736642,556,556,556,556,0
20250307,173200,2736642,556,556,556,556,0
20250307,173100,2736642,556,556,556,556,0
20250307,173000,2736642,556,556,556,556,0
20250307,172900,2736642,556,556,556,556,436
20250307,172800,2736642,556,556,556,556,0
20250307,172700,2736642,556,556,556,556,0
20250307,172600,2736642,556,556,556,556,0
20250307,172500,2736642,556,556,556,556,0
20250307,172400,2736642,556,556,556,556,0
20250307,172300,2736642,556,556,556,556,0
20250307,172200,2736642,556,556,556,556,0
20250307,172100,2736642,556,556,556,556,0
20250307,172000,2736642,556,556,556,556,0
20250307,171900,2736642,556,556,556,556,0
20250307,171800,2736642,556,556,556,556,0
20250307,171700,2736642,556,556,556,556,0
20250307,171600,2736642,556,556,556,556,0
20250307,171500,2736642,556,556,556,556,0
20250307,171400,2736642,556,556,556,556,0
20250307,171300,2736642,556,556,556,556,0
20250307,171200,2736642,556,556,556,556,0
20250307,171100,2736642,556,556,556,556,0
20250307,171000,2736642,556,556,556,556,0
20250307,170900,2736642,556,556,556,556,0
20250307,170800,2736642,556,556,556,556,0
20250307,170700,2736642,556,556,556,556,0
20250307,170600,2736642,556,556,556,556,0
20250307,170500,2736642,556,556,556,556,0
20250307,170400,2736642,556,556,556,556,0
20250307,170300,2736642,556,556,556,556,0
20250307,170200,2736642,556,556,556,556,0
20250307,170100,2736642,556,556,556,556,0
20250307,170000,2736642,556,556,556,556,0
20250307,165900,2736642,556,556,556,556,436
20250307,165800,2736642,556,556,556,556,0
20250307,165700,2736642,556,556,556,556,0
20250307,165600,2736642,556,556,556,556,0
20250307,165500,2736642,556,556,556,556,0
20250307,165400,2736642,556,556,556,556,0
20250307,165300,2736642,556,556,556,556,0
20250307,165200,2736642,556,556,556,556,0
20250307,165100,2736642,556,556,556,556,0
20250307,165000,2736642,556,556,556,556,0
20250307,164900,2736642,556,556,556,556,0
20250307,164800,2736642,556,556,556,556,0
20250307,164700,2736642,556,556,556,556,0
20250307,164600,2736642,556,556,556,556,0
20250307,164500,2736642,556,556,556,556,0
20250307,164400,2736642,556,556,556,556,0
20250307,164300,2736642,556,556,556,556,0
20250307,164200,2736642,556,556,556,556,0
20250307,164100,2736642,556,556,556,556,0
20250307,164000,2736642,556,556,556,556,0
20250307,163900,2736642,556,556,556,556,0
20250307,163800,2736642,556,556,556,556,0
20250307,163700,2736642,556,556,556,556,0
20250307,163600,2736642,556,556,556,556,0
20250307,163500,2736642,556,556,556,556,0
20250307,163400,2736642,556,556,556,556,0
20250307,163300,2736642,556,556,556,556,0
20250307,163200,2736642,556,556,556,556,0
20250307,163100,2736642,556,556,556,556,0
20250307,163000,2736642,556,556,556,556,0
20250307,162900,2736642,556,556,556,556,436
20250307,162800,2736642,556,556,556,556,0
20250307,162700,2736642,556,556,556,556,0
20250307,162600,2736642,556,556,556,556,0
20250307,162500,2736642,556,556,556,556,0
20250307,162400,2736642,556,556,556,556,0
20250307,162300,2736642,556,556,556,556,0
20250307,162200,2736642,556,556,556,556,0
20250307,162100,2736642,556,556,556,556,0
20250307,162000,2736642,556,556,556,556,0
20250307,161900,2736642,556,556,556,556,0
20250307,161800,2736642,556,556,556,556,0
20250307,161700,2736642,556,556,556,556,0
20250307,161600,2736642,556,556,556,556,0
20250307,161500,2736642,556,556,556,556,0
20250307,161400,2736642,556,556,556,556,0
20250307,161300,2736642,556,556,556,556,0
20250307,161200,2736642,556,556,556,556,0
20250307,161100,2736642,556,556,556,556,0
20250307,161000,2736642,556,556,556,556,0
20250307,160900,2736642,556,556,556,556,0
20250307,160800,2736642,556,556,556,556,0
20250307,160700,2736642,556,556,556,556,0
20250307,160600,2736642,556,556,556,556,0
20250307,160500,2736642,556,556,556,556,0
20250307,160400,2736642,556,556,556,556,0
20250307,160300,2736642,556,556,556,556,0
20250307,160200,2736642,556,556,556,556,0
20250307,160100,2736642,556,556,556,556,0
20250307,160000,2736642,556,556,556,556,0
20250307,155900,2736642,556,556,556,556,436
20250307,155800,2736642,556,556,556,556,0
20250307,155700,2736642,556,556,556,556,0
20250307,155600,2736642,556,556,556,556,0
20250307,155500,2736642,556,556,556,556,0
20250307,155400,2736642,556,556,556,556,0
20250307,155300,2736642,556,556,556,556,0
20250307,155200,2736642,556,556,556,556,0
20250307,155100,2736642,556,556,556,556,0
20250307,155000,2736642,556,556,556,556,0
20250307,154900,2736642,556,556,556,556,0
20250307,154800,2736642,556,556,556,556,0
20250307,154700,2736642,556,556,556,556,0
20250307,154600,2736642,556,556,556,556,0
20250307,154500,2736642,556,556,556,556,0
20250307,154400,2736642,556,556,556,556,0
20250307,154300,2736642,556,556,556,556,0
20250307,154200,2736642,556,556,556,556,0
20250307,154100,2736642,556,556,556,556,0
20250307,154000,2736642,556,556,556,556,0
20250307,153900,2736642,556,556,556,556,0
20250307,153800,2736642,556,556,556,556,0
20250307,153700,2736642,556,556,556,556,0
20250307,153600,2736642,556,556,556,556,0
20250307,153500,2736642,556,556,556,556,0
20250307,153400,2736642,556,556,556,556,0
20250307,153300,2736642,556,556,556,556,0
20250307,153200,2736642,556,556,556,556,0
20250307,153100,2736642,556,556,556,556,0
20250307,153000,2736642,556,556,556,556,436
20250307,152900,2494226,556,556,556,556,0
20250307,152800,2494226,556,556,556,556,0
20250307,152700,2494226,556,556,556,556,0
20250307,152600,2494226,556,556,556,556,0
20250307,152500,2494226,556,556,556,556,0
20250307,152400,2494226,556,556,556,556,0
20250307,152300,2494226,556,556,556,556,0
20250307,152200,2494226,556,556,556,556,0
20250307,152100,2494226,556,556,556,556,0
20250307,152000,2494226,556,556,556,556,0
20250307,151900,2494226,556,556,556,556,1
20250307,151800,2493670,548,548,548,548,0
20250307,151700,2493670,548,553,553,548,1599
20250307,151600,1612269,556,556,556,556,0
20250307,151500,1612269,556,556,556,556,0
20250307,151400,1612269,556,556,556,556,0
20250307,151300,1612269,556,556,556,556,0
20250307,151200,1612269,556,556,556,556,0
20250307,151100,1612269,556,556,556,556,0
20250307,151000,1612269,556,556,556,556,0
20250307,150900,1612269,556,556,556,556,0
20250307,150800,1612269,556,556,556,556,0
20250307,150700,1612269,556,556,556,556,0
20250307,150600,1612269,556,556,556,556,0
20250307,150500,1612269,556,556,556,556,0
20250307,150400,1612269,556,556,556,556,0
20250307,150300,1612269,556,556,556,556,0
20250307,150200,1612269,556,556,556,556,0
20250307,150100,1612269,556,556,556,556,0
20250307,150000,1612269,556,556,556,556,0
20250307,145900,1612269,556,556,556,556,0
20250307,145800,1612269,556,556,556,556,0
20250307,145700,1612269,556,556,556,556,0
20250307,145600,1612269,556,556,556,556,0
20250307,145500,1612269,556,556,556,556,0
20250307,145400,1612269,556,556,556,556,0
20250307,145300,1612269,556,556,556,556,0
20250307,145200,1612269,556,556,556,556,0
20250307,145100,1612269,556,556,556,556,0
20250307,145000,1612269,556,556,556,556,0
20250307,144900,1612269,556,556,556,556,0
20250307,144800,1612269,556,556,556,556,0
20250307,144700,1612269,556,556,556,556,0
20250307,144600,1612269,556,556,556,556,0
20250307,144500,1612269,556,556,556,556,0
20250307,144400,1612269,556,556,556,556,0
20250307,144300,1612269,556,556,556,556,0
20250307,144200,1612269,556,556,556,556,0
20250307,144100,1612269,556,556,556,556,0
20250307,144000,1612269,556,556,556,556,0
20250307,143900,1612269,556,556,556,556,0
20250307,143800,1612269,556,556,556,556,0
20250307,143700,1612269,556,556,556,556,1
20250307,143600,1611713,552,552,552,552,0
20250307,143500,1611713,552,552,552,552,0
20250307,143400,1611713,552,553,553,552,500
20250307,143300,1335548,556,556,556,556,0
20250307,143200,1335548,556,556,556,556,0
20250307,143100,1335548,556,556,556,556,0
20250307,143000,1335548,556,556,556,556,0
20250307,142900,1335548,556,556,556,556,0
20250307,142800,1335548,556,556,556,556,0
20250307,142700,1335548,556,556,556,556,0
20250307,142600,1335548,556,556,556,556,1
20250307,142500,1334992,554,554,554,554,182
20250307,142400,1234164,556,556,556,556,0
20250307,142300,1234164,556,556,556,556,0
20250307,142200,1234164,556,556,556,556,12
20250307,142100,1227492,556,556,556,556,0
20250307,142000,1227492,556,556,556,556,0
20250307,141900,1227492,556,556,556,556,0
20250307,141800,1227492,556,556,556,556,0
20250307,141700,1227492,556,556,556,556,0
20250307,141600,1227492,556,556,556,556,0
20250307,141500,1227492,556,556,556,556,0
20250307,141400,1227492,556,556,556,556,0
20250307,141300,1227492,556,556,556,556,0
20250307,141200,1227492,556,556,556,556,1
20250307,141100,1226936,554,554,554,554,0
20250307,141000,1226936,554,554,554,554,0
20250307,140900,1226936,554,554,554,554,0
20250307,140800,1226936,554,554,554,554,0
20250307,140700,1226936,554,554,554,554,0
20250307,140600,1226936,554,554,554,554,0
20250307,140500,1226936,554,554,554,554,0
20250307,140400,1226936,554,554,554,554,0
20250307,140300,1226936,554,554,554,554,0
20250307,140200,1226936,554,554,554,554,1
20250307,140100,1226382,556,556,556,556,0
20250307,140000,1226382,556,556,556,556,0
20250307,135900,1226382,556,556,556,556,0
20250307,135800,1226382,556,556,556,556,0
20250307,135700,1226382,556,556,556,556,0
20250307,135600,1226382,556,556,556,556,0
20250307,135500,1226382,556,556,556,556,0
20250307,135400,1226382,556,556,556,556,0
20250307,135300,1226382,556,556,556,556,0
20250307,135200,1226382,556,556,556,556,0
20250307,135100,1226382,556,556,556,556,0
20250307,135000,1226382,556,556,556,556,0
20250307,134900,1226382,556,556,556,556,0
20250307,134800,1226382,556,556,556,556,0
20250307,134700,1226382,556,556,556,556,0
20250307,134600,1226382,556,556,556,556,0
20250307,134500,1226382,556,556,556,556,0
20250307,134400,1226382,556,556,556,556,0
20250307,134300,1226382,556,556,556,556,0
20250307,134200,1226382,556,556,556,556,0
20250307,134100,1226382,556,556,556,556,0
20250307,134000,1226382,556,556,556,556,0
20250307,133900,1226382,556,556,556,556,0
20250307,133800,1226382,556,556,556,556,0
20250307,133700,1226382,556,556,556,556,0
20250307,133600,1226382,556,556,556,556,0
20250307,133500,1226382,556,556,556,556,0
20250307,133400,1226382,556,556,556,556,0
20250307,133300,1226382,556,556,556,556,0
20250307,133200,1226382,556,556,556,556,0
20250307,133100,1226382,556,556,556,556,0
20250307,133000,1226382,556,556,556,556,0
20250307,132900,1226382,556,556,556,556,0
20250307,132800,1226382,556,556,556,556,0
20250307,132700,1226382,556,556,556,556,0
20250307,132600,1226382,556,556,556,556,0
20250307,132500,1226382,556,556,556,556,0
20250307,132400,1226382,556,556,556,556,0
20250307,132300,1226382,556,556,556,556,0
20250307,132200,1226382,556,556,556,556,0
20250307,132100,1226382,556,556,556,556,0
20250307,132000,1226382,556,556,556,556,0
20250307,131900,1226382,556,556,556,556,0
20250307,131800,1226382,556,556,556,556,0
20250307,131700,1226382,556,556,556,556,0
20250307,131600,1226382,556,556,556,556,0
20250307,131500,1226382,556,556,556,556,0
20250307,131400,1226382,556,556,556,556,9
20250307,131300,1221378,556,556,556,556,0
20250307,131200,1221378,556,556,556,556,0
20250307,131100,1221378,556,556,556,556,0
20250307,131000,1221378,556,556,556,556,0
20250307,130900,1221378,556,556,556,556,0
20250307,130800,1221378,556,556,556,556,0
20250307,130700,1221378,556,556,556,556,0
20250307,130600,1221378,556,556,556,556,0
20250307,130500,1221378,556,556,556,556,0
20250307,130400,1221378,556,556,556,556,0
20250307,130300,1221378,556,556,556,556,0
20250307,130200,1221378,556,556,556,556,0
20250307,130100,1221378,556,556,556,556,0
20250307,130000,1221378,556,556,556,556,0
20250307,125900,1221378,556,556,556,556,0
20250307,125800,1221378,556,556,556,556,0
20250307,125700,1221378,556,556,556,556,0
20250307,125600,1221378,556,556,556,556,0
20250307,125500,1221378,556,556,556,556,0
20250307,125400,1221378,556,556,556,556,0
20250307,125300,1221378,556,556,556,556,0
20250307,125200,1221378,556,556,556,556,0
20250307,125100,1221378,556,556,556,556,0
20250307,125000,1221378,556,556,556,556,0
20250307,124900,1221378,556,556,556,556,0
20250307,124800,1221378,556,556,556,556,0
20250307,124700,1221378,556,556,556,556,0
20250307,124600,1221378,556,556,556,556,0
20250307,124500,1221378,556,556,556,556,0
20250307,124400,1221378,556,556,556,556,0
20250307,124300,1221378,556,556,556,556,0
20250307,124200,1221378,556,556,556,556,0
20250307,124100,1221378,556,556,556,556,0
20250307,124000,1221378,556,556,556,556,0
20250307,123900,1221378,556,556,556,556,0
20250307,123800,1221378,556,556,556,556,0
20250307,123700,1221378,556,556,556,556,0
20250307,123600,1221378,556,556,556,556,100
20250307,123500,1165778,556,556,556,556,0
20250307,123400,1165778,556,556,556,556,566
20250307,123300,851082,553,553,553,553,0
20250307,123200,851082,553,553,553,553,0
20250307,123100,851082,553,553,553,553,0
20250307,123000,851082,553,553,553,553,0
20250307,122900,851082,553,553,553,553,0
20250307,122800,851082,553,553,553,553,0
20250307,122700,851082,553,553,553,553,0
20250307,122600,851082,553,553,553,553,0
20250307,122500,851082,553,553,553,553,0
20250307,122400,851082,553,553,553,553,0
20250307,122300,851082,553,553,553,553,0
20250307,122200,851082,553,553,553,553,0
20250307,122100,851082,553,553,553,553,0
20250307,122000,851082,553,553,553,553,0
20250307,121900,851082,553,553,553,553,0
20250307,121800,851082,553,553,553,553,0
20250307,121700,851082,553,553,553,553,0
20250307,121600,851082,553,553,553,553,0
20250307,121500,851082,553,553,553,553,0
20250307,121400,851082,553,553,553,553,0
20250307,121300,851082,553,553,553,553,0
20250307,121200,851082,553,553,553,553,0
20250307,121100,851082,553,553,553,553,0
20250307,121000,851082,553,553,553,553,0
20250307,120900,851082,553,553,553,553,35
20250307,120800,831727,556,556,556,556,0
20250307,120700,831727,556,556,556,556,0
20250307,120600,831727,556,556,556,556,0
20250307,120500,831727,556,556,556,556,0
20250307,120400,831727,556,556,556,556,0
20250307,120300,831727,556,556,556,556,0
20250307,120200,831727,556,556,556,556,0
20250307,120100,831727,556,556,556,556,0
20250307,120000,831727,556,556,556,556,0
20250307,115900,831727,556,556,556,556,0
20250307,115800,831727,556,556,556,556,0
20250307,115700,831727,556,556,556,556,0
20250307,115600,831727,556,556,556,556,0
20250307,115500,831727,556,556,556,556,0
20250307,115400,831727,556,556,556,556,0
20250307,115300,831727,556,556,556,556,0
20250307,115200,831727,556,556,556,556,0
20250307,115100,831727,556,556,556,556,0
20250307,115000,831727,556,556,556,556,0
20250307,114900,831727,556,556,556,556,0
20250307,114800,831727,556,556,556,556,0
20250307,114700,831727,556,556,556,556,632
20250307,114600,480335,556,556,556,556,0
20250307,114500,480335,556,556,556,556,0
20250307,114400,480335,556,556,556,556,0
20250307,114300,480335,556,556,556,556,0
20250307,114200,480335,556,556,556,556,0
20250307,114100,480335,556,556,556,556,0
20250307,114000,480335,556,556,556,556,0
20250307,113900,480335,556,556,556,556,0
20250307,113800,480335,556,556,556,556,0
20250307,113700,480335,556,556,556,556,0
20250307,113600,480335,556,556,556,556,0
20250307,113500,480335,556,556,556,556,0
20250307,113400,480335,556,556,556,556,0
20250307,113300,480335,556,556,556,556,0
20250307,113200,480335,556,556,556,556,0
20250307,113100,480335,556,556,556,556,0
20250307,113000,480335,556,556,556,556,0
20250307,112900,480335,556,556,556,556,0
20250307,112800,480335,556,556,556,556,0
20250307,112700,480335,556,556,556,556,0
20250307,112600,480335,556,556,556,556,0
20250307,112500,480335,556,556,556,556,0
20250307,112400,480335,556,556,556,556,0
20250307,112300,480335,556,556,556,556,0
20250307,112200,480335,556,556,556,556,0
20250307,112100,480335,556,556,556,556,0
20250307,112000,480335,556,556,556,556,0
20250307,111900,480335,556,556,556,556,0
20250307,111800,480335,556,556,556,556,0
20250307,111700,480335,556,556,556,556,0
20250307,111600,480335,556,556,556,556,0
20250307,111500,480335,556,556,556,556,0
20250307,111400,480335,556,556,556,556,0
20250307,111300,480335,556,556,556,556,0
20250307,111200,480335,556,556,556,556,0
20250307,111100,480335,556,556,556,556,0
20250307,111000,480335,556,556,556,556,0
20250307,110900,480335,556,556,556,556,0
20250307,110800,480335,556,556,556,556,0
20250307,110700,480335,556,556,556,556,1
20250307,110600,479779,553,553,553,553,0
20250307,110500,479779,553,553,553,553,0
20250307,110400,479779,553,553,553,553,0
20250307,110300,479779,553,553,553,553,0
20250307,110200,479779,553,553,553,553,0
20250307,110100,479779,553,553,553,553,0
20250307,110000,479779,553,553,553,553,0
20250307,105900,479779,553,553,553,553,0
20250307,105800,479779,553,553,553,553,0
20250307,105700,479779,553,553,553,553,0
20250307,105600,479779,553,553,553,553,0
20250307,105500,479779,553,553,553,553,0
20250307,105400,479779,553,553,553,553,0
20250307,105300,479779,553,553,553,553,0
20250307,105200,479779,553,553,553,553,0
20250307,105100,479779,553,553,553,553,0
20250307,105000,479779,553,553,553,553,0
20250307,104900,479779,553,553,553,553,0
20250307,104800,479779,553,553,553,553,0
20250307,104700,479779,553,553,553,553,0
20250307,104600,479779,553,553,553,553,0
20250307,104500,479779,553,553,553,553,0
20250307,104400,479779,553,553,553,553,0
20250307,104300,479779,553,553,553,553,0
20250307,104200,479779,553,553,553,553,100
20250307,104100,424479,556,556,556,556,0
20250307,104000,424479,556,556,556,556,0
20250307,103900,424479,556,556,556,556,0
20250307,103800,424479,556,556,556,556,0
20250307,103700,424479,556,556,556,556,0
20250307,103600,424479,556,556,556,556,0
20250307,103500,424479,556,556,556,556,0
20250307,103400,424479,556,556,556,556,0
20250307,103300,424479,556,556,556,556,0
20250307,103200,424479,556,556,556,556,0
20250307,103100,424479,556,556,556,556,0
20250307,103000,424479,556,556,556,556,0
20250307,102900,424479,556,556,556,556,0
20250307,102800,424479,556,556,556,556,0
20250307,102700,424479,556,556,556,556,0
20250307,102600,424479,556,556,556,556,0
20250307,102500,424479,556,556,556,556,0
20250307,102400,424479,556,556,556,556,0
20250307,102300,424479,556,556,556,556,0
20250307,102200,424479,556,556,556,556,0
20250307,102100,424479,556,556,556,556,0
20250307,102000,424479,556,556,556,556,0
20250307,101900,424479,556,556,556,556,0
20250307,101800,424479,556,556,556,556,0
20250307,101700,424479,556,556,556,556,0
20250307,101600,424479,556,556,556,556,0
20250307,101500,424479,556,556,556,556,0
20250307,101400,424479,556,556,556,556,0
20250307,101300,424479,556,556,556,556,0
20250307,101200,424479,556,556,556,556,0
20250307,101100,424479,556,556,556,556,0
20250307,101000,424479,556,556,556,556,0
20250307,100900,424479,556,556,556,556,0
20250307,100800,424479,556,556,556,556,0
20250307,100700,424479,556,556,556,556,0
20250307,100600,424479,556,556,556,556,3
20250307,100500,422811,556,556,556,556,17
20250307,100400,413359,556,556,556,556,0
20250307,100300,413359,556,556,556,556,0
20250307,100200,413359,556,556,556,556,0
20250307,100100,413359,556,556,556,556,0
20250307,100000,413359,556,556,556,556,0
20250307,095900,413359,556,556,556,556,0
20250307,095800,413359,556,556,556,556,0
20250307,095700,413359,556,556,556,556,0
20250307,095600,413359,556,556,556,556,0
20250307,095500,413359,556,556,556,556,0
20250307,095400,413359,556,556,556,556,0
20250307,095300,413359,556,556,556,556,0
20250307,095200,413359,556,556,556,556,0
20250307,095100,413359,556,556,556,556,0
20250307,095000,413359,556,556,556,556,0
20250307,094900,413359,556,556,556,556,0
20250307,094800,413359,556,556,556,556,20
20250307,094700,402239,556,556,556,556,0
20250307,094600,402239,556,556,556,556,16
20250307,094500,393343,556,556,556,556,1
20250307,094400,392787,556,556,556,556,0
20250307,094300,392787,556,556,556,556,0
20250307,094200,392787,556,556,556,556,0
20250307,094100,392787,556,556,556,556,0
20250307,094000,392787,556,556,556,556,0
20250307,093900,392787,556,556,556,556,0
20250307,093800,392787,556,556,556,556,0
20250307,093700,392787,556,556,556,556,0
20250307,093600,392787,556,556,556,556,0
20250307,093500,392787,556,556,556,556,0
20250307,093400,392787,556,556,556,556,0
20250307,093300,392787,556,556,556,556,0
20250307,093200,392787,556,556,556,556,0
20250307,093100,392787,556,556,556,556,0
20250307,093000,392787,556,556,556,556,0
20250307,092900,392787,556,556,556,556,0
20250307,092800,392787,556,556,556,556,0
20250307,092700,392787,556,556,556,556,0
20250307,092600,392787,556,556,556,556,0
20250307,092500,392787,556,556,556,556,0
20250307,092400,392787,556,556,556,556,0
20250307,092300,392787,556,556,556,556,1
20250307,092200,392231,558,558,558,558,0
20250307,092100,392231,558,558,558,558,0
20250307,092000,392231,558,558,558,558,0
20250307,091900,392231,558,558,558,558,0
20250307,091800,392231,558,558,558,558,0
20250307,091700,392231,558,558,558,558,0
20250307,091600,392231,558,558,558,558,0
20250307,091500,392231,558,558,558,558,0
20250307,091400,392231,558,558,558,548,111
20250307,091300,331158,558,558,558,558,0
20250307,091200,331158,558,558,558,558,1
20250307,091100,330600,551,551,551,551,0
20250307,091000,330600,551,551,551,551,0
20250307,090900,330600,551,551,551,551,0
20250307,090800,330600,551,551,551,551,600
20250307,090700,0,551,551,551,551,0
20250307,090600,0,551,551,551,551,0
20250307,090500,0,551,551,551,551,0
20250307,090400,0,551,551,551,551,0
20250307,090300,0,551,551,551,551,0
20250307,090200,0,551,551,551,551,0
20250307,090100,0,551,551,551,551,0
20250307,090000,0,551,551,551,551,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 192900 2736642 556 556 556 556 436
3 20250307 192800 2736642 556 556 556 556 0
4 20250307 192700 2736642 556 556 556 556 0
5 20250307 192600 2736642 556 556 556 556 0
6 20250307 192500 2736642 556 556 556 556 0
7 20250307 192400 2736642 556 556 556 556 0
8 20250307 192300 2736642 556 556 556 556 0
9 20250307 192200 2736642 556 556 556 556 0
10 20250307 192100 2736642 556 556 556 556 0
11 20250307 192000 2736642 556 556 556 556 0
12 20250307 191900 2736642 556 556 556 556 0
13 20250307 191800 2736642 556 556 556 556 0
14 20250307 191700 2736642 556 556 556 556 0
15 20250307 191600 2736642 556 556 556 556 0
16 20250307 191500 2736642 556 556 556 556 0
17 20250307 191400 2736642 556 556 556 556 0
18 20250307 191300 2736642 556 556 556 556 0
19 20250307 191200 2736642 556 556 556 556 0
20 20250307 191100 2736642 556 556 556 556 0
21 20250307 191000 2736642 556 556 556 556 0
22 20250307 190900 2736642 556 556 556 556 0
23 20250307 190800 2736642 556 556 556 556 0
24 20250307 190700 2736642 556 556 556 556 0
25 20250307 190600 2736642 556 556 556 556 0
26 20250307 190500 2736642 556 556 556 556 0
27 20250307 190400 2736642 556 556 556 556 0
28 20250307 190300 2736642 556 556 556 556 0
29 20250307 190200 2736642 556 556 556 556 0
30 20250307 190100 2736642 556 556 556 556 0
31 20250307 190000 2736642 556 556 556 556 0
32 20250307 185900 2736642 556 556 556 556 436
33 20250307 185800 2736642 556 556 556 556 0
34 20250307 185700 2736642 556 556 556 556 0
35 20250307 185600 2736642 556 556 556 556 0
36 20250307 185500 2736642 556 556 556 556 0
37 20250307 185400 2736642 556 556 556 556 0
38 20250307 185300 2736642 556 556 556 556 0
39 20250307 185200 2736642 556 556 556 556 0
40 20250307 185100 2736642 556 556 556 556 0
41 20250307 185000 2736642 556 556 556 556 0
42 20250307 184900 2736642 556 556 556 556 0
43 20250307 184800 2736642 556 556 556 556 0
44 20250307 184700 2736642 556 556 556 556 0
45 20250307 184600 2736642 556 556 556 556 0
46 20250307 184500 2736642 556 556 556 556 0
47 20250307 184400 2736642 556 556 556 556 0
48 20250307 184300 2736642 556 556 556 556 0
49 20250307 184200 2736642 556 556 556 556 0
50 20250307 184100 2736642 556 556 556 556 0
51 20250307 184000 2736642 556 556 556 556 0
52 20250307 183900 2736642 556 556 556 556 0
53 20250307 183800 2736642 556 556 556 556 0
54 20250307 183700 2736642 556 556 556 556 0
55 20250307 183600 2736642 556 556 556 556 0
56 20250307 183500 2736642 556 556 556 556 0
57 20250307 183400 2736642 556 556 556 556 0
58 20250307 183300 2736642 556 556 556 556 0
59 20250307 183200 2736642 556 556 556 556 0
60 20250307 183100 2736642 556 556 556 556 0
61 20250307 183000 2736642 556 556 556 556 0
62 20250307 182900 2736642 556 556 556 556 436
63 20250307 182800 2736642 556 556 556 556 0
64 20250307 182700 2736642 556 556 556 556 0
65 20250307 182600 2736642 556 556 556 556 0
66 20250307 182500 2736642 556 556 556 556 0
67 20250307 182400 2736642 556 556 556 556 0
68 20250307 182300 2736642 556 556 556 556 0
69 20250307 182200 2736642 556 556 556 556 0
70 20250307 182100 2736642 556 556 556 556 0
71 20250307 182000 2736642 556 556 556 556 0
72 20250307 181900 2736642 556 556 556 556 0
73 20250307 181800 2736642 556 556 556 556 0
74 20250307 181700 2736642 556 556 556 556 0
75 20250307 181600 2736642 556 556 556 556 0
76 20250307 181500 2736642 556 556 556 556 0
77 20250307 181400 2736642 556 556 556 556 0
78 20250307 181300 2736642 556 556 556 556 0
79 20250307 181200 2736642 556 556 556 556 0
80 20250307 181100 2736642 556 556 556 556 0
81 20250307 181000 2736642 556 556 556 556 0
82 20250307 180900 2736642 556 556 556 556 0
83 20250307 180800 2736642 556 556 556 556 0
84 20250307 180700 2736642 556 556 556 556 0
85 20250307 180600 2736642 556 556 556 556 0
86 20250307 180500 2736642 556 556 556 556 0
87 20250307 180400 2736642 556 556 556 556 0
88 20250307 180300 2736642 556 556 556 556 0
89 20250307 180200 2736642 556 556 556 556 0
90 20250307 180100 2736642 556 556 556 556 0
91 20250307 180000 2736642 556 556 556 556 0
92 20250307 175900 2736642 556 556 556 556 436
93 20250307 175800 2736642 556 556 556 556 0
94 20250307 175700 2736642 556 556 556 556 0
95 20250307 175600 2736642 556 556 556 556 0
96 20250307 175500 2736642 556 556 556 556 0
97 20250307 175400 2736642 556 556 556 556 0
98 20250307 175300 2736642 556 556 556 556 0
99 20250307 175200 2736642 556 556 556 556 0
100 20250307 175100 2736642 556 556 556 556 0
101 20250307 175000 2736642 556 556 556 556 0
102 20250307 174900 2736642 556 556 556 556 0
103 20250307 174800 2736642 556 556 556 556 0
104 20250307 174700 2736642 556 556 556 556 0
105 20250307 174600 2736642 556 556 556 556 0
106 20250307 174500 2736642 556 556 556 556 0
107 20250307 174400 2736642 556 556 556 556 0
108 20250307 174300 2736642 556 556 556 556 0
109 20250307 174200 2736642 556 556 556 556 0
110 20250307 174100 2736642 556 556 556 556 0
111 20250307 174000 2736642 556 556 556 556 0
112 20250307 173900 2736642 556 556 556 556 0
113 20250307 173800 2736642 556 556 556 556 0
114 20250307 173700 2736642 556 556 556 556 0
115 20250307 173600 2736642 556 556 556 556 0
116 20250307 173500 2736642 556 556 556 556 0
117 20250307 173400 2736642 556 556 556 556 0
118 20250307 173300 2736642 556 556 556 556 0
119 20250307 173200 2736642 556 556 556 556 0
120 20250307 173100 2736642 556 556 556 556 0
121 20250307 173000 2736642 556 556 556 556 0
122 20250307 172900 2736642 556 556 556 556 436
123 20250307 172800 2736642 556 556 556 556 0
124 20250307 172700 2736642 556 556 556 556 0
125 20250307 172600 2736642 556 556 556 556 0
126 20250307 172500 2736642 556 556 556 556 0
127 20250307 172400 2736642 556 556 556 556 0
128 20250307 172300 2736642 556 556 556 556 0
129 20250307 172200 2736642 556 556 556 556 0
130 20250307 172100 2736642 556 556 556 556 0
131 20250307 172000 2736642 556 556 556 556 0
132 20250307 171900 2736642 556 556 556 556 0
133 20250307 171800 2736642 556 556 556 556 0
134 20250307 171700 2736642 556 556 556 556 0
135 20250307 171600 2736642 556 556 556 556 0
136 20250307 171500 2736642 556 556 556 556 0
137 20250307 171400 2736642 556 556 556 556 0
138 20250307 171300 2736642 556 556 556 556 0
139 20250307 171200 2736642 556 556 556 556 0
140 20250307 171100 2736642 556 556 556 556 0
141 20250307 171000 2736642 556 556 556 556 0
142 20250307 170900 2736642 556 556 556 556 0
143 20250307 170800 2736642 556 556 556 556 0
144 20250307 170700 2736642 556 556 556 556 0
145 20250307 170600 2736642 556 556 556 556 0
146 20250307 170500 2736642 556 556 556 556 0
147 20250307 170400 2736642 556 556 556 556 0
148 20250307 170300 2736642 556 556 556 556 0
149 20250307 170200 2736642 556 556 556 556 0
150 20250307 170100 2736642 556 556 556 556 0
151 20250307 170000 2736642 556 556 556 556 0
152 20250307 165900 2736642 556 556 556 556 436
153 20250307 165800 2736642 556 556 556 556 0
154 20250307 165700 2736642 556 556 556 556 0
155 20250307 165600 2736642 556 556 556 556 0
156 20250307 165500 2736642 556 556 556 556 0
157 20250307 165400 2736642 556 556 556 556 0
158 20250307 165300 2736642 556 556 556 556 0
159 20250307 165200 2736642 556 556 556 556 0
160 20250307 165100 2736642 556 556 556 556 0
161 20250307 165000 2736642 556 556 556 556 0
162 20250307 164900 2736642 556 556 556 556 0
163 20250307 164800 2736642 556 556 556 556 0
164 20250307 164700 2736642 556 556 556 556 0
165 20250307 164600 2736642 556 556 556 556 0
166 20250307 164500 2736642 556 556 556 556 0
167 20250307 164400 2736642 556 556 556 556 0
168 20250307 164300 2736642 556 556 556 556 0
169 20250307 164200 2736642 556 556 556 556 0
170 20250307 164100 2736642 556 556 556 556 0
171 20250307 164000 2736642 556 556 556 556 0
172 20250307 163900 2736642 556 556 556 556 0
173 20250307 163800 2736642 556 556 556 556 0
174 20250307 163700 2736642 556 556 556 556 0
175 20250307 163600 2736642 556 556 556 556 0
176 20250307 163500 2736642 556 556 556 556 0
177 20250307 163400 2736642 556 556 556 556 0
178 20250307 163300 2736642 556 556 556 556 0
179 20250307 163200 2736642 556 556 556 556 0
180 20250307 163100 2736642 556 556 556 556 0
181 20250307 163000 2736642 556 556 556 556 0
182 20250307 162900 2736642 556 556 556 556 436
183 20250307 162800 2736642 556 556 556 556 0
184 20250307 162700 2736642 556 556 556 556 0
185 20250307 162600 2736642 556 556 556 556 0
186 20250307 162500 2736642 556 556 556 556 0
187 20250307 162400 2736642 556 556 556 556 0
188 20250307 162300 2736642 556 556 556 556 0
189 20250307 162200 2736642 556 556 556 556 0
190 20250307 162100 2736642 556 556 556 556 0
191 20250307 162000 2736642 556 556 556 556 0
192 20250307 161900 2736642 556 556 556 556 0
193 20250307 161800 2736642 556 556 556 556 0
194 20250307 161700 2736642 556 556 556 556 0
195 20250307 161600 2736642 556 556 556 556 0
196 20250307 161500 2736642 556 556 556 556 0
197 20250307 161400 2736642 556 556 556 556 0
198 20250307 161300 2736642 556 556 556 556 0
199 20250307 161200 2736642 556 556 556 556 0
200 20250307 161100 2736642 556 556 556 556 0
201 20250307 161000 2736642 556 556 556 556 0
202 20250307 160900 2736642 556 556 556 556 0
203 20250307 160800 2736642 556 556 556 556 0
204 20250307 160700 2736642 556 556 556 556 0
205 20250307 160600 2736642 556 556 556 556 0
206 20250307 160500 2736642 556 556 556 556 0
207 20250307 160400 2736642 556 556 556 556 0
208 20250307 160300 2736642 556 556 556 556 0
209 20250307 160200 2736642 556 556 556 556 0
210 20250307 160100 2736642 556 556 556 556 0
211 20250307 160000 2736642 556 556 556 556 0
212 20250307 155900 2736642 556 556 556 556 436
213 20250307 155800 2736642 556 556 556 556 0
214 20250307 155700 2736642 556 556 556 556 0
215 20250307 155600 2736642 556 556 556 556 0
216 20250307 155500 2736642 556 556 556 556 0
217 20250307 155400 2736642 556 556 556 556 0
218 20250307 155300 2736642 556 556 556 556 0
219 20250307 155200 2736642 556 556 556 556 0
220 20250307 155100 2736642 556 556 556 556 0
221 20250307 155000 2736642 556 556 556 556 0
222 20250307 154900 2736642 556 556 556 556 0
223 20250307 154800 2736642 556 556 556 556 0
224 20250307 154700 2736642 556 556 556 556 0
225 20250307 154600 2736642 556 556 556 556 0
226 20250307 154500 2736642 556 556 556 556 0
227 20250307 154400 2736642 556 556 556 556 0
228 20250307 154300 2736642 556 556 556 556 0
229 20250307 154200 2736642 556 556 556 556 0
230 20250307 154100 2736642 556 556 556 556 0
231 20250307 154000 2736642 556 556 556 556 0
232 20250307 153900 2736642 556 556 556 556 0
233 20250307 153800 2736642 556 556 556 556 0
234 20250307 153700 2736642 556 556 556 556 0
235 20250307 153600 2736642 556 556 556 556 0
236 20250307 153500 2736642 556 556 556 556 0
237 20250307 153400 2736642 556 556 556 556 0
238 20250307 153300 2736642 556 556 556 556 0
239 20250307 153200 2736642 556 556 556 556 0
240 20250307 153100 2736642 556 556 556 556 0
241 20250307 153000 2736642 556 556 556 556 436
242 20250307 152900 2494226 556 556 556 556 0
243 20250307 152800 2494226 556 556 556 556 0
244 20250307 152700 2494226 556 556 556 556 0
245 20250307 152600 2494226 556 556 556 556 0
246 20250307 152500 2494226 556 556 556 556 0
247 20250307 152400 2494226 556 556 556 556 0
248 20250307 152300 2494226 556 556 556 556 0
249 20250307 152200 2494226 556 556 556 556 0
250 20250307 152100 2494226 556 556 556 556 0
251 20250307 152000 2494226 556 556 556 556 0
252 20250307 151900 2494226 556 556 556 556 1
253 20250307 151800 2493670 548 548 548 548 0
254 20250307 151700 2493670 548 553 553 548 1599
255 20250307 151600 1612269 556 556 556 556 0
256 20250307 151500 1612269 556 556 556 556 0
257 20250307 151400 1612269 556 556 556 556 0
258 20250307 151300 1612269 556 556 556 556 0
259 20250307 151200 1612269 556 556 556 556 0
260 20250307 151100 1612269 556 556 556 556 0
261 20250307 151000 1612269 556 556 556 556 0
262 20250307 150900 1612269 556 556 556 556 0
263 20250307 150800 1612269 556 556 556 556 0
264 20250307 150700 1612269 556 556 556 556 0
265 20250307 150600 1612269 556 556 556 556 0
266 20250307 150500 1612269 556 556 556 556 0
267 20250307 150400 1612269 556 556 556 556 0
268 20250307 150300 1612269 556 556 556 556 0
269 20250307 150200 1612269 556 556 556 556 0
270 20250307 150100 1612269 556 556 556 556 0
271 20250307 150000 1612269 556 556 556 556 0
272 20250307 145900 1612269 556 556 556 556 0
273 20250307 145800 1612269 556 556 556 556 0
274 20250307 145700 1612269 556 556 556 556 0
275 20250307 145600 1612269 556 556 556 556 0
276 20250307 145500 1612269 556 556 556 556 0
277 20250307 145400 1612269 556 556 556 556 0
278 20250307 145300 1612269 556 556 556 556 0
279 20250307 145200 1612269 556 556 556 556 0
280 20250307 145100 1612269 556 556 556 556 0
281 20250307 145000 1612269 556 556 556 556 0
282 20250307 144900 1612269 556 556 556 556 0
283 20250307 144800 1612269 556 556 556 556 0
284 20250307 144700 1612269 556 556 556 556 0
285 20250307 144600 1612269 556 556 556 556 0
286 20250307 144500 1612269 556 556 556 556 0
287 20250307 144400 1612269 556 556 556 556 0
288 20250307 144300 1612269 556 556 556 556 0
289 20250307 144200 1612269 556 556 556 556 0
290 20250307 144100 1612269 556 556 556 556 0
291 20250307 144000 1612269 556 556 556 556 0
292 20250307 143900 1612269 556 556 556 556 0
293 20250307 143800 1612269 556 556 556 556 0
294 20250307 143700 1612269 556 556 556 556 1
295 20250307 143600 1611713 552 552 552 552 0
296 20250307 143500 1611713 552 552 552 552 0
297 20250307 143400 1611713 552 553 553 552 500
298 20250307 143300 1335548 556 556 556 556 0
299 20250307 143200 1335548 556 556 556 556 0
300 20250307 143100 1335548 556 556 556 556 0
301 20250307 143000 1335548 556 556 556 556 0
302 20250307 142900 1335548 556 556 556 556 0
303 20250307 142800 1335548 556 556 556 556 0
304 20250307 142700 1335548 556 556 556 556 0
305 20250307 142600 1335548 556 556 556 556 1
306 20250307 142500 1334992 554 554 554 554 182
307 20250307 142400 1234164 556 556 556 556 0
308 20250307 142300 1234164 556 556 556 556 0
309 20250307 142200 1234164 556 556 556 556 12
310 20250307 142100 1227492 556 556 556 556 0
311 20250307 142000 1227492 556 556 556 556 0
312 20250307 141900 1227492 556 556 556 556 0
313 20250307 141800 1227492 556 556 556 556 0
314 20250307 141700 1227492 556 556 556 556 0
315 20250307 141600 1227492 556 556 556 556 0
316 20250307 141500 1227492 556 556 556 556 0
317 20250307 141400 1227492 556 556 556 556 0
318 20250307 141300 1227492 556 556 556 556 0
319 20250307 141200 1227492 556 556 556 556 1
320 20250307 141100 1226936 554 554 554 554 0
321 20250307 141000 1226936 554 554 554 554 0
322 20250307 140900 1226936 554 554 554 554 0
323 20250307 140800 1226936 554 554 554 554 0
324 20250307 140700 1226936 554 554 554 554 0
325 20250307 140600 1226936 554 554 554 554 0
326 20250307 140500 1226936 554 554 554 554 0
327 20250307 140400 1226936 554 554 554 554 0
328 20250307 140300 1226936 554 554 554 554 0
329 20250307 140200 1226936 554 554 554 554 1
330 20250307 140100 1226382 556 556 556 556 0
331 20250307 140000 1226382 556 556 556 556 0
332 20250307 135900 1226382 556 556 556 556 0
333 20250307 135800 1226382 556 556 556 556 0
334 20250307 135700 1226382 556 556 556 556 0
335 20250307 135600 1226382 556 556 556 556 0
336 20250307 135500 1226382 556 556 556 556 0
337 20250307 135400 1226382 556 556 556 556 0
338 20250307 135300 1226382 556 556 556 556 0
339 20250307 135200 1226382 556 556 556 556 0
340 20250307 135100 1226382 556 556 556 556 0
341 20250307 135000 1226382 556 556 556 556 0
342 20250307 134900 1226382 556 556 556 556 0
343 20250307 134800 1226382 556 556 556 556 0
344 20250307 134700 1226382 556 556 556 556 0
345 20250307 134600 1226382 556 556 556 556 0
346 20250307 134500 1226382 556 556 556 556 0
347 20250307 134400 1226382 556 556 556 556 0
348 20250307 134300 1226382 556 556 556 556 0
349 20250307 134200 1226382 556 556 556 556 0
350 20250307 134100 1226382 556 556 556 556 0
351 20250307 134000 1226382 556 556 556 556 0
352 20250307 133900 1226382 556 556 556 556 0
353 20250307 133800 1226382 556 556 556 556 0
354 20250307 133700 1226382 556 556 556 556 0
355 20250307 133600 1226382 556 556 556 556 0
356 20250307 133500 1226382 556 556 556 556 0
357 20250307 133400 1226382 556 556 556 556 0
358 20250307 133300 1226382 556 556 556 556 0
359 20250307 133200 1226382 556 556 556 556 0
360 20250307 133100 1226382 556 556 556 556 0
361 20250307 133000 1226382 556 556 556 556 0
362 20250307 132900 1226382 556 556 556 556 0
363 20250307 132800 1226382 556 556 556 556 0
364 20250307 132700 1226382 556 556 556 556 0
365 20250307 132600 1226382 556 556 556 556 0
366 20250307 132500 1226382 556 556 556 556 0
367 20250307 132400 1226382 556 556 556 556 0
368 20250307 132300 1226382 556 556 556 556 0
369 20250307 132200 1226382 556 556 556 556 0
370 20250307 132100 1226382 556 556 556 556 0
371 20250307 132000 1226382 556 556 556 556 0
372 20250307 131900 1226382 556 556 556 556 0
373 20250307 131800 1226382 556 556 556 556 0
374 20250307 131700 1226382 556 556 556 556 0
375 20250307 131600 1226382 556 556 556 556 0
376 20250307 131500 1226382 556 556 556 556 0
377 20250307 131400 1226382 556 556 556 556 9
378 20250307 131300 1221378 556 556 556 556 0
379 20250307 131200 1221378 556 556 556 556 0
380 20250307 131100 1221378 556 556 556 556 0
381 20250307 131000 1221378 556 556 556 556 0
382 20250307 130900 1221378 556 556 556 556 0
383 20250307 130800 1221378 556 556 556 556 0
384 20250307 130700 1221378 556 556 556 556 0
385 20250307 130600 1221378 556 556 556 556 0
386 20250307 130500 1221378 556 556 556 556 0
387 20250307 130400 1221378 556 556 556 556 0
388 20250307 130300 1221378 556 556 556 556 0
389 20250307 130200 1221378 556 556 556 556 0
390 20250307 130100 1221378 556 556 556 556 0
391 20250307 130000 1221378 556 556 556 556 0
392 20250307 125900 1221378 556 556 556 556 0
393 20250307 125800 1221378 556 556 556 556 0
394 20250307 125700 1221378 556 556 556 556 0
395 20250307 125600 1221378 556 556 556 556 0
396 20250307 125500 1221378 556 556 556 556 0
397 20250307 125400 1221378 556 556 556 556 0
398 20250307 125300 1221378 556 556 556 556 0
399 20250307 125200 1221378 556 556 556 556 0
400 20250307 125100 1221378 556 556 556 556 0
401 20250307 125000 1221378 556 556 556 556 0
402 20250307 124900 1221378 556 556 556 556 0
403 20250307 124800 1221378 556 556 556 556 0
404 20250307 124700 1221378 556 556 556 556 0
405 20250307 124600 1221378 556 556 556 556 0
406 20250307 124500 1221378 556 556 556 556 0
407 20250307 124400 1221378 556 556 556 556 0
408 20250307 124300 1221378 556 556 556 556 0
409 20250307 124200 1221378 556 556 556 556 0
410 20250307 124100 1221378 556 556 556 556 0
411 20250307 124000 1221378 556 556 556 556 0
412 20250307 123900 1221378 556 556 556 556 0
413 20250307 123800 1221378 556 556 556 556 0
414 20250307 123700 1221378 556 556 556 556 0
415 20250307 123600 1221378 556 556 556 556 100
416 20250307 123500 1165778 556 556 556 556 0
417 20250307 123400 1165778 556 556 556 556 566
418 20250307 123300 851082 553 553 553 553 0
419 20250307 123200 851082 553 553 553 553 0
420 20250307 123100 851082 553 553 553 553 0
421 20250307 123000 851082 553 553 553 553 0
422 20250307 122900 851082 553 553 553 553 0
423 20250307 122800 851082 553 553 553 553 0
424 20250307 122700 851082 553 553 553 553 0
425 20250307 122600 851082 553 553 553 553 0
426 20250307 122500 851082 553 553 553 553 0
427 20250307 122400 851082 553 553 553 553 0
428 20250307 122300 851082 553 553 553 553 0
429 20250307 122200 851082 553 553 553 553 0
430 20250307 122100 851082 553 553 553 553 0
431 20250307 122000 851082 553 553 553 553 0
432 20250307 121900 851082 553 553 553 553 0
433 20250307 121800 851082 553 553 553 553 0
434 20250307 121700 851082 553 553 553 553 0
435 20250307 121600 851082 553 553 553 553 0
436 20250307 121500 851082 553 553 553 553 0
437 20250307 121400 851082 553 553 553 553 0
438 20250307 121300 851082 553 553 553 553 0
439 20250307 121200 851082 553 553 553 553 0
440 20250307 121100 851082 553 553 553 553 0
441 20250307 121000 851082 553 553 553 553 0
442 20250307 120900 851082 553 553 553 553 35
443 20250307 120800 831727 556 556 556 556 0
444 20250307 120700 831727 556 556 556 556 0
445 20250307 120600 831727 556 556 556 556 0
446 20250307 120500 831727 556 556 556 556 0
447 20250307 120400 831727 556 556 556 556 0
448 20250307 120300 831727 556 556 556 556 0
449 20250307 120200 831727 556 556 556 556 0
450 20250307 120100 831727 556 556 556 556 0
451 20250307 120000 831727 556 556 556 556 0
452 20250307 115900 831727 556 556 556 556 0
453 20250307 115800 831727 556 556 556 556 0
454 20250307 115700 831727 556 556 556 556 0
455 20250307 115600 831727 556 556 556 556 0
456 20250307 115500 831727 556 556 556 556 0
457 20250307 115400 831727 556 556 556 556 0
458 20250307 115300 831727 556 556 556 556 0
459 20250307 115200 831727 556 556 556 556 0
460 20250307 115100 831727 556 556 556 556 0
461 20250307 115000 831727 556 556 556 556 0
462 20250307 114900 831727 556 556 556 556 0
463 20250307 114800 831727 556 556 556 556 0
464 20250307 114700 831727 556 556 556 556 632
465 20250307 114600 480335 556 556 556 556 0
466 20250307 114500 480335 556 556 556 556 0
467 20250307 114400 480335 556 556 556 556 0
468 20250307 114300 480335 556 556 556 556 0
469 20250307 114200 480335 556 556 556 556 0
470 20250307 114100 480335 556 556 556 556 0
471 20250307 114000 480335 556 556 556 556 0
472 20250307 113900 480335 556 556 556 556 0
473 20250307 113800 480335 556 556 556 556 0
474 20250307 113700 480335 556 556 556 556 0
475 20250307 113600 480335 556 556 556 556 0
476 20250307 113500 480335 556 556 556 556 0
477 20250307 113400 480335 556 556 556 556 0
478 20250307 113300 480335 556 556 556 556 0
479 20250307 113200 480335 556 556 556 556 0
480 20250307 113100 480335 556 556 556 556 0
481 20250307 113000 480335 556 556 556 556 0
482 20250307 112900 480335 556 556 556 556 0
483 20250307 112800 480335 556 556 556 556 0
484 20250307 112700 480335 556 556 556 556 0
485 20250307 112600 480335 556 556 556 556 0
486 20250307 112500 480335 556 556 556 556 0
487 20250307 112400 480335 556 556 556 556 0
488 20250307 112300 480335 556 556 556 556 0
489 20250307 112200 480335 556 556 556 556 0
490 20250307 112100 480335 556 556 556 556 0
491 20250307 112000 480335 556 556 556 556 0
492 20250307 111900 480335 556 556 556 556 0
493 20250307 111800 480335 556 556 556 556 0
494 20250307 111700 480335 556 556 556 556 0
495 20250307 111600 480335 556 556 556 556 0
496 20250307 111500 480335 556 556 556 556 0
497 20250307 111400 480335 556 556 556 556 0
498 20250307 111300 480335 556 556 556 556 0
499 20250307 111200 480335 556 556 556 556 0
500 20250307 111100 480335 556 556 556 556 0
501 20250307 111000 480335 556 556 556 556 0
502 20250307 110900 480335 556 556 556 556 0
503 20250307 110800 480335 556 556 556 556 0
504 20250307 110700 480335 556 556 556 556 1
505 20250307 110600 479779 553 553 553 553 0
506 20250307 110500 479779 553 553 553 553 0
507 20250307 110400 479779 553 553 553 553 0
508 20250307 110300 479779 553 553 553 553 0
509 20250307 110200 479779 553 553 553 553 0
510 20250307 110100 479779 553 553 553 553 0
511 20250307 110000 479779 553 553 553 553 0
512 20250307 105900 479779 553 553 553 553 0
513 20250307 105800 479779 553 553 553 553 0
514 20250307 105700 479779 553 553 553 553 0
515 20250307 105600 479779 553 553 553 553 0
516 20250307 105500 479779 553 553 553 553 0
517 20250307 105400 479779 553 553 553 553 0
518 20250307 105300 479779 553 553 553 553 0
519 20250307 105200 479779 553 553 553 553 0
520 20250307 105100 479779 553 553 553 553 0
521 20250307 105000 479779 553 553 553 553 0
522 20250307 104900 479779 553 553 553 553 0
523 20250307 104800 479779 553 553 553 553 0
524 20250307 104700 479779 553 553 553 553 0
525 20250307 104600 479779 553 553 553 553 0
526 20250307 104500 479779 553 553 553 553 0
527 20250307 104400 479779 553 553 553 553 0
528 20250307 104300 479779 553 553 553 553 0
529 20250307 104200 479779 553 553 553 553 100
530 20250307 104100 424479 556 556 556 556 0
531 20250307 104000 424479 556 556 556 556 0
532 20250307 103900 424479 556 556 556 556 0
533 20250307 103800 424479 556 556 556 556 0
534 20250307 103700 424479 556 556 556 556 0
535 20250307 103600 424479 556 556 556 556 0
536 20250307 103500 424479 556 556 556 556 0
537 20250307 103400 424479 556 556 556 556 0
538 20250307 103300 424479 556 556 556 556 0
539 20250307 103200 424479 556 556 556 556 0
540 20250307 103100 424479 556 556 556 556 0
541 20250307 103000 424479 556 556 556 556 0
542 20250307 102900 424479 556 556 556 556 0
543 20250307 102800 424479 556 556 556 556 0
544 20250307 102700 424479 556 556 556 556 0
545 20250307 102600 424479 556 556 556 556 0
546 20250307 102500 424479 556 556 556 556 0
547 20250307 102400 424479 556 556 556 556 0
548 20250307 102300 424479 556 556 556 556 0
549 20250307 102200 424479 556 556 556 556 0
550 20250307 102100 424479 556 556 556 556 0
551 20250307 102000 424479 556 556 556 556 0
552 20250307 101900 424479 556 556 556 556 0
553 20250307 101800 424479 556 556 556 556 0
554 20250307 101700 424479 556 556 556 556 0
555 20250307 101600 424479 556 556 556 556 0
556 20250307 101500 424479 556 556 556 556 0
557 20250307 101400 424479 556 556 556 556 0
558 20250307 101300 424479 556 556 556 556 0
559 20250307 101200 424479 556 556 556 556 0
560 20250307 101100 424479 556 556 556 556 0
561 20250307 101000 424479 556 556 556 556 0
562 20250307 100900 424479 556 556 556 556 0
563 20250307 100800 424479 556 556 556 556 0
564 20250307 100700 424479 556 556 556 556 0
565 20250307 100600 424479 556 556 556 556 3
566 20250307 100500 422811 556 556 556 556 17
567 20250307 100400 413359 556 556 556 556 0
568 20250307 100300 413359 556 556 556 556 0
569 20250307 100200 413359 556 556 556 556 0
570 20250307 100100 413359 556 556 556 556 0
571 20250307 100000 413359 556 556 556 556 0
572 20250307 095900 413359 556 556 556 556 0
573 20250307 095800 413359 556 556 556 556 0
574 20250307 095700 413359 556 556 556 556 0
575 20250307 095600 413359 556 556 556 556 0
576 20250307 095500 413359 556 556 556 556 0
577 20250307 095400 413359 556 556 556 556 0
578 20250307 095300 413359 556 556 556 556 0
579 20250307 095200 413359 556 556 556 556 0
580 20250307 095100 413359 556 556 556 556 0
581 20250307 095000 413359 556 556 556 556 0
582 20250307 094900 413359 556 556 556 556 0
583 20250307 094800 413359 556 556 556 556 20
584 20250307 094700 402239 556 556 556 556 0
585 20250307 094600 402239 556 556 556 556 16
586 20250307 094500 393343 556 556 556 556 1
587 20250307 094400 392787 556 556 556 556 0
588 20250307 094300 392787 556 556 556 556 0
589 20250307 094200 392787 556 556 556 556 0
590 20250307 094100 392787 556 556 556 556 0
591 20250307 094000 392787 556 556 556 556 0
592 20250307 093900 392787 556 556 556 556 0
593 20250307 093800 392787 556 556 556 556 0
594 20250307 093700 392787 556 556 556 556 0
595 20250307 093600 392787 556 556 556 556 0
596 20250307 093500 392787 556 556 556 556 0
597 20250307 093400 392787 556 556 556 556 0
598 20250307 093300 392787 556 556 556 556 0
599 20250307 093200 392787 556 556 556 556 0
600 20250307 093100 392787 556 556 556 556 0
601 20250307 093000 392787 556 556 556 556 0
602 20250307 092900 392787 556 556 556 556 0
603 20250307 092800 392787 556 556 556 556 0
604 20250307 092700 392787 556 556 556 556 0
605 20250307 092600 392787 556 556 556 556 0
606 20250307 092500 392787 556 556 556 556 0
607 20250307 092400 392787 556 556 556 556 0
608 20250307 092300 392787 556 556 556 556 1
609 20250307 092200 392231 558 558 558 558 0
610 20250307 092100 392231 558 558 558 558 0
611 20250307 092000 392231 558 558 558 558 0
612 20250307 091900 392231 558 558 558 558 0
613 20250307 091800 392231 558 558 558 558 0
614 20250307 091700 392231 558 558 558 558 0
615 20250307 091600 392231 558 558 558 558 0
616 20250307 091500 392231 558 558 558 558 0
617 20250307 091400 392231 558 558 558 548 111
618 20250307 091300 331158 558 558 558 558 0
619 20250307 091200 331158 558 558 558 558 1
620 20250307 091100 330600 551 551 551 551 0
621 20250307 091000 330600 551 551 551 551 0
622 20250307 090900 330600 551 551 551 551 0
623 20250307 090800 330600 551 551 551 551 600
624 20250307 090700 0 551 551 551 551 0
625 20250307 090600 0 551 551 551 551 0
626 20250307 090500 0 551 551 551 551 0
627 20250307 090400 0 551 551 551 551 0
628 20250307 090300 0 551 551 551 551 0
629 20250307 090200 0 551 551 551 551 0
630 20250307 090100 0 551 551 551 551 0
631 20250307 090000 0 551 551 551 551 0