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

Update 2025-03-14 3452 candle_min

Browse Source
This commit is contained in:
ened
2025-03-14 22:07:01 +09:00
parent 9c008744b1
commit 2b8bbef28a
3452 changed files with 1842351 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

626
038060/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,626 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,192400,27392566,914,914,914,914,1002
20250314,192300,27392566,914,914,914,914,0
20250314,192200,27392566,914,914,914,914,0
20250314,192100,27392566,914,914,914,914,0
20250314,192000,27392566,914,914,914,914,0
20250314,191900,27392566,914,914,914,914,0
20250314,191800,27392566,914,914,914,914,0
20250314,191700,27392566,914,914,914,914,0
20250314,191600,27392566,914,914,914,914,0
20250314,191500,27392566,914,914,914,914,0
20250314,191400,27392566,914,914,914,914,0
20250314,191300,27392566,914,914,914,914,0
20250314,191200,27392566,914,914,914,914,0
20250314,191100,27392566,914,914,914,914,0
20250314,191000,27392566,914,914,914,914,0
20250314,190900,27392566,914,914,914,914,0
20250314,190800,27392566,914,914,914,914,0
20250314,190700,27392566,914,914,914,914,0
20250314,190600,27392566,914,914,914,914,0
20250314,190500,27392566,914,914,914,914,0
20250314,190400,27392566,914,914,914,914,0
20250314,190300,27392566,914,914,914,914,0
20250314,190200,27392566,914,914,914,914,0
20250314,190100,27392566,914,914,914,914,0
20250314,190000,27392566,914,914,914,914,0
20250314,185900,27392566,914,914,914,914,0
20250314,185800,27392566,914,914,914,914,0
20250314,185700,27392566,914,914,914,914,0
20250314,185600,27392566,914,914,914,914,0
20250314,185500,27392566,914,914,914,914,0
20250314,185400,27392566,914,914,914,914,1002
20250314,185300,27392566,914,914,914,914,0
20250314,185200,27392566,914,914,914,914,0
20250314,185100,27392566,914,914,914,914,0
20250314,185000,27392566,914,914,914,914,0
20250314,184900,27392566,914,914,914,914,0
20250314,184800,27392566,914,914,914,914,0
20250314,184700,27392566,914,914,914,914,0
20250314,184600,27392566,914,914,914,914,0
20250314,184500,27392566,914,914,914,914,0
20250314,184400,27392566,914,914,914,914,0
20250314,184300,27392566,914,914,914,914,0
20250314,184200,27392566,914,914,914,914,0
20250314,184100,27392566,914,914,914,914,0
20250314,184000,27392566,914,914,914,914,0
20250314,183900,27392566,914,914,914,914,0
20250314,183800,27392566,914,914,914,914,0
20250314,183700,27392566,914,914,914,914,0
20250314,183600,27392566,914,914,914,914,0
20250314,183500,27392566,914,914,914,914,0
20250314,183400,27392566,914,914,914,914,0
20250314,183300,27392566,914,914,914,914,0
20250314,183200,27392566,914,914,914,914,0
20250314,183100,27392566,914,914,914,914,0
20250314,183000,27392566,914,914,914,914,0
20250314,182900,27392566,914,914,914,914,0
20250314,182800,27392566,914,914,914,914,0
20250314,182700,27392566,914,914,914,914,0
20250314,182600,27392566,914,914,914,914,0
20250314,182500,27392566,914,914,914,914,0
20250314,182400,27392566,914,914,914,914,1002
20250314,182300,27392566,914,914,914,914,0
20250314,182200,27392566,914,914,914,914,0
20250314,182100,27392566,914,914,914,914,0
20250314,182000,27392566,914,914,914,914,0
20250314,181900,27392566,914,914,914,914,0
20250314,181800,27392566,914,914,914,914,0
20250314,181700,27392566,914,914,914,914,0
20250314,181600,27392566,914,914,914,914,0
20250314,181500,27392566,914,914,914,914,0
20250314,181400,27392566,914,914,914,914,0
20250314,181300,27392566,914,914,914,914,0
20250314,181200,27392566,914,914,914,914,0
20250314,181100,27392566,914,914,914,914,0
20250314,181000,27392566,914,914,914,914,0
20250314,180900,27392566,914,914,914,914,0
20250314,180800,27392566,914,914,914,914,0
20250314,180700,27392566,914,914,914,914,0
20250314,180600,27392566,914,914,914,914,0
20250314,180500,27392566,914,914,914,914,0
20250314,180400,27392566,914,914,914,914,0
20250314,180300,27392566,914,914,914,914,0
20250314,180200,27392566,914,914,914,914,0
20250314,180100,27392566,914,914,914,914,0
20250314,180000,27392566,914,914,914,914,0
20250314,175900,27392566,914,914,914,914,0
20250314,175800,27392566,914,914,914,914,0
20250314,175700,27392566,914,914,914,914,0
20250314,175600,27392566,914,914,914,914,0
20250314,175500,27392566,914,914,914,914,0
20250314,175400,27392566,914,914,914,914,1002
20250314,175300,27392566,914,914,914,914,0
20250314,175200,27392566,914,914,914,914,0
20250314,175100,27392566,914,914,914,914,0
20250314,175000,27392566,914,914,914,914,0
20250314,174900,27392566,914,914,914,914,0
20250314,174800,27392566,914,914,914,914,0
20250314,174700,27392566,914,914,914,914,0
20250314,174600,27392566,914,914,914,914,0
20250314,174500,27392566,914,914,914,914,0
20250314,174400,27392566,914,914,914,914,0
20250314,174300,27392566,914,914,914,914,0
20250314,174200,27392566,914,914,914,914,0
20250314,174100,27392566,914,914,914,914,0
20250314,174000,27392566,914,914,914,914,0
20250314,173900,27392566,914,914,914,914,0
20250314,173800,27392566,914,914,914,914,0
20250314,173700,27392566,914,914,914,914,0
20250314,173600,27392566,914,914,914,914,0
20250314,173500,27392566,914,914,914,914,0
20250314,173400,27392566,914,914,914,914,0
20250314,173300,27392566,914,914,914,914,0
20250314,173200,27392566,914,914,914,914,0
20250314,173100,27392566,914,914,914,914,0
20250314,173000,27392566,914,914,914,914,0
20250314,172900,27392566,914,914,914,914,0
20250314,172800,27392566,914,914,914,914,0
20250314,172700,27392566,914,914,914,914,0
20250314,172600,27392566,914,914,914,914,0
20250314,172500,27392566,914,914,914,914,0
20250314,172400,27392566,914,914,914,914,1002
20250314,172300,27392566,914,914,914,914,0
20250314,172200,27392566,914,914,914,914,0
20250314,172100,27392566,914,914,914,914,0
20250314,172000,27392566,914,914,914,914,0
20250314,171900,27392566,914,914,914,914,0
20250314,171800,27392566,914,914,914,914,0
20250314,171700,27392566,914,914,914,914,0
20250314,171600,27392566,914,914,914,914,0
20250314,171500,27392566,914,914,914,914,0
20250314,171400,27392566,914,914,914,914,0
20250314,171300,27392566,914,914,914,914,0
20250314,171200,27392566,914,914,914,914,0
20250314,171100,27392566,914,914,914,914,0
20250314,171000,27392566,914,914,914,914,0
20250314,170900,27392566,914,914,914,914,0
20250314,170800,27392566,914,914,914,914,0
20250314,170700,27392566,914,914,914,914,0
20250314,170600,27392566,914,914,914,914,0
20250314,170500,27392566,914,914,914,914,0
20250314,170400,27392566,914,914,914,914,0
20250314,170300,27392566,914,914,914,914,0
20250314,170200,27392566,914,914,914,914,0
20250314,170100,27392566,914,914,914,914,0
20250314,170000,27392566,914,914,914,914,0
20250314,165900,27392566,914,914,914,914,0
20250314,165800,27392566,914,914,914,914,0
20250314,165700,27392566,914,914,914,914,0
20250314,165600,27392566,914,914,914,914,0
20250314,165500,27392566,914,914,914,914,0
20250314,165400,27392566,914,914,914,914,1002
20250314,165300,27392566,914,914,914,914,0
20250314,165200,27392566,914,914,914,914,0
20250314,165100,27392566,914,914,914,914,0
20250314,165000,27392566,914,914,914,914,0
20250314,164900,27392566,914,914,914,914,0
20250314,164800,27392566,914,914,914,914,0
20250314,164700,27392566,914,914,914,914,0
20250314,164600,27392566,914,914,914,914,0
20250314,164500,27392566,914,914,914,914,0
20250314,164400,27392566,914,914,914,914,0
20250314,164300,27392566,914,914,914,914,0
20250314,164200,27392566,914,914,914,914,0
20250314,164100,27392566,914,914,914,914,0
20250314,164000,27392566,914,914,914,914,0
20250314,163900,27392566,914,914,914,914,0
20250314,163800,27392566,914,914,914,914,0
20250314,163700,27392566,914,914,914,914,0
20250314,163600,27392566,914,914,914,914,0
20250314,163500,27392566,914,914,914,914,0
20250314,163400,27392566,914,914,914,914,0
20250314,163300,27392566,914,914,914,914,0
20250314,163200,27392566,914,914,914,914,0
20250314,163100,27392566,914,914,914,914,0
20250314,163000,27392566,914,914,914,914,0
20250314,162900,27392566,914,914,914,914,0
20250314,162800,27392566,914,914,914,914,0
20250314,162700,27392566,914,914,914,914,0
20250314,162600,27392566,914,914,914,914,0
20250314,162500,27392566,914,914,914,914,0
20250314,162400,27392566,914,914,914,914,1002
20250314,162300,27392566,914,914,914,914,0
20250314,162200,27392566,914,914,914,914,0
20250314,162100,27392566,914,914,914,914,0
20250314,162000,27392566,914,914,914,914,0
20250314,161900,27392566,914,914,914,914,0
20250314,161800,27392566,914,914,914,914,0
20250314,161700,27392566,914,914,914,914,0
20250314,161600,27392566,914,914,914,914,0
20250314,161500,27392566,914,914,914,914,0
20250314,161400,27392566,914,914,914,914,0
20250314,161300,27392566,914,914,914,914,0
20250314,161200,27392566,914,914,914,914,0
20250314,161100,27392566,914,914,914,914,0
20250314,161000,27392566,914,914,914,914,0
20250314,160900,27392566,914,914,914,914,0
20250314,160800,27392566,914,914,914,914,0
20250314,160700,27392566,914,914,914,914,0
20250314,160600,27392566,914,914,914,914,0
20250314,160500,27392566,914,914,914,914,0
20250314,160400,27392566,914,914,914,914,0
20250314,160300,27392566,914,914,914,914,0
20250314,160200,27392566,914,914,914,914,0
20250314,160100,27392566,914,914,914,914,0
20250314,160000,27392566,914,914,914,914,0
20250314,155900,27392566,914,914,914,914,0
20250314,155800,27392566,914,914,914,914,0
20250314,155700,27392566,914,914,914,914,0
20250314,155600,27392566,914,914,914,914,0
20250314,155500,27392566,914,914,914,914,0
20250314,155400,27392566,914,914,914,914,1002
20250314,155300,27392566,914,914,914,914,0
20250314,155200,27392566,914,914,914,914,0
20250314,155100,27392566,914,914,914,914,0
20250314,155000,27392566,914,914,914,914,0
20250314,154900,27392566,914,914,914,914,0
20250314,154800,27392566,914,914,914,914,0
20250314,154700,27392566,914,914,914,914,0
20250314,154600,27392566,914,914,914,914,0
20250314,154500,27392566,914,914,914,914,0
20250314,154400,27392566,914,914,914,914,0
20250314,154300,27392566,914,914,914,914,0
20250314,154200,27392566,914,914,914,914,0
20250314,154100,27392566,914,914,914,914,0
20250314,154000,27392566,914,914,914,914,0
20250314,153900,27392566,914,914,914,914,0
20250314,153800,27392566,914,914,914,914,0
20250314,153700,27392566,914,914,914,914,0
20250314,153600,27392566,914,914,914,914,0
20250314,153500,27392566,914,914,914,914,0
20250314,153400,27392566,914,914,914,914,0
20250314,153300,27392566,914,914,914,914,0
20250314,153200,27392566,914,914,914,914,0
20250314,153100,27392566,914,914,914,914,0
20250314,153000,27392566,914,914,914,914,1002
20250314,152900,26476738,915,915,915,915,0
20250314,152800,26476738,915,915,915,915,0
20250314,152700,26476738,915,915,915,915,0
20250314,152600,26476738,915,915,915,915,0
20250314,152500,26476738,915,915,915,915,0
20250314,152400,26476738,915,915,915,915,0
20250314,152300,26476738,915,915,915,915,0
20250314,152200,26476738,915,915,915,915,0
20250314,152100,26476738,915,915,915,915,0
20250314,152000,26476738,915,915,915,915,0
20250314,151900,26476738,915,915,917,915,1002
20250314,151800,25559904,915,915,915,915,0
20250314,151700,25559904,915,915,915,915,0
20250314,151600,25559904,915,915,915,915,100
20250314,151500,25468404,915,915,915,915,0
20250314,151400,25468404,915,914,917,914,202
20250314,151300,25283670,915,915,915,915,2
20250314,151200,25281840,917,917,917,917,0
20250314,151100,25281840,917,916,917,916,100
20250314,151000,25190239,916,916,916,916,0
20250314,150900,25190239,916,916,916,916,1
20250314,150800,25189323,917,917,917,917,0
20250314,150700,25189323,917,917,917,917,0
20250314,150600,25189323,917,917,917,917,0
20250314,150500,25189323,917,917,917,917,0
20250314,150400,25189323,917,917,917,917,0
20250314,150300,25189323,917,917,917,917,0
20250314,150200,25189323,917,917,917,917,2
20250314,150100,25187489,915,915,915,915,0
20250314,150000,25187489,915,915,915,915,100
20250314,145900,25095989,917,917,917,917,1
20250314,145800,25095072,915,918,918,915,538
20250314,145700,24602089,918,918,918,918,203
20250314,145600,24415735,918,917,918,917,735
20250314,145500,23741105,915,915,915,915,200
20250314,145400,23558105,915,917,918,915,324
20250314,145300,23261531,917,917,917,917,176
20250314,145200,23100139,915,915,915,915,2
20250314,145100,23098309,915,915,915,915,98
20250314,145000,23008639,915,915,915,915,2
20250314,144900,23006809,915,915,915,915,0
20250314,144800,23006809,915,915,915,915,298
20250314,144700,22734139,915,915,915,915,100
20250314,144600,22642639,917,915,917,915,101
20250314,144500,22550222,915,914,915,914,205
20250314,144400,22362810,915,919,919,915,897
20250314,144300,21540382,915,917,918,915,1557
20250314,144200,20114183,918,918,918,918,0
20250314,144100,20114183,918,918,918,918,0
20250314,144000,20114183,918,918,918,918,0
20250314,143900,20114183,918,918,918,918,0
20250314,143800,20114183,918,918,918,918,0
20250314,143700,20114183,918,918,918,918,0
20250314,143600,20114183,918,918,918,918,0
20250314,143500,20114183,918,918,918,918,0
20250314,143400,20114183,918,918,918,918,0
20250314,143300,20114183,918,918,918,918,0
20250314,143200,20114183,918,918,918,918,0
20250314,143100,20114183,918,918,918,918,0
20250314,143000,20114183,918,918,918,918,0
20250314,142900,20114183,918,918,918,918,0
20250314,142800,20114183,918,918,918,918,0
20250314,142700,20114183,918,918,918,918,12
20250314,142600,20103167,915,915,915,915,0
20250314,142500,20103167,915,917,917,915,4326
20250314,142400,16142089,918,918,918,918,0
20250314,142300,16142089,918,918,918,918,0
20250314,142200,16142089,918,919,919,918,18
20250314,142100,16125558,918,918,918,918,251
20250314,142000,15895140,919,919,919,919,2
20250314,141900,15893302,918,918,918,918,125
20250314,141800,15778552,918,918,918,918,0
20250314,141700,15778552,918,917,918,917,2
20250314,141600,15776717,917,917,917,917,0
20250314,141500,15776717,917,917,917,917,0
20250314,141400,15776717,917,917,917,917,0
20250314,141300,15776717,917,917,917,917,0
20250314,141200,15776717,917,917,917,917,0
20250314,141100,15776717,917,917,917,917,0
20250314,141000,15776717,917,917,917,917,0
20250314,140900,15776717,917,917,917,917,0
20250314,140800,15776717,917,917,917,917,0
20250314,140700,15776717,917,917,917,917,260
20250314,140600,15538297,919,918,919,918,100
20250314,140500,15446496,918,918,918,918,0
20250314,140400,15446496,918,918,918,918,6
20250314,140300,15440988,918,918,918,918,535
20250314,140200,14949858,918,918,918,918,0
20250314,140100,14949858,918,918,918,918,465
20250314,140000,14522988,918,918,918,918,0
20250314,135900,14522988,918,918,918,918,0
20250314,135800,14522988,918,918,918,918,0
20250314,135700,14522988,918,918,918,918,0
20250314,135600,14522988,918,918,918,918,10
20250314,135500,14513808,918,918,918,918,0
20250314,135400,14513808,918,918,918,918,21
20250314,135300,14494530,918,918,918,918,0
20250314,135200,14494530,918,918,918,918,0
20250314,135100,14494530,918,918,918,918,11
20250314,135000,14484432,918,918,918,918,3
20250314,134900,14481678,918,918,918,918,0
20250314,134800,14481678,918,918,918,918,0
20250314,134700,14481678,918,918,918,918,0
20250314,134600,14481678,918,918,918,918,18
20250314,134500,14465154,918,918,918,918,0
20250314,134400,14465154,918,918,918,918,0
20250314,134300,14465154,918,918,918,918,0
20250314,134200,14465154,918,918,918,918,0
20250314,134100,14465154,918,918,918,918,18
20250314,134000,14448630,918,918,918,918,3
20250314,133900,14445876,918,918,918,918,0
20250314,133800,14445876,918,918,918,918,8
20250314,133700,14438532,918,918,918,918,9
20250314,133600,14430270,918,918,918,918,344
20250314,133500,14114478,918,918,918,918,0
20250314,133400,14114478,918,918,918,918,40
20250314,133300,14077758,916,917,917,916,1026
20250314,133200,13137791,918,918,918,918,16
20250314,133100,13123103,918,918,918,918,38
20250314,133000,13088219,918,918,918,918,5
20250314,132900,13083629,917,917,917,917,500
20250314,132800,12625129,918,918,918,918,132
20250314,132700,12503953,918,918,918,918,8
20250314,132600,12496609,918,918,918,918,1
20250314,132500,12495691,918,917,918,917,7
20250314,132400,12489267,918,918,918,918,4
20250314,132300,12485595,918,918,920,918,271
20250314,132200,12236635,918,918,918,918,5
20250314,132100,12232045,918,918,918,918,117
20250314,132000,12124639,918,918,918,918,19
20250314,131900,12107197,918,920,920,918,265
20250314,131800,11863925,918,918,920,918,341
20250314,131700,11550885,918,919,920,918,246
20250314,131600,11324930,918,918,919,918,541
20250314,131500,10828159,918,918,918,918,0
20250314,131400,10828159,918,918,918,918,85
20250314,131300,10750129,919,918,919,918,134
20250314,131200,10627116,918,917,918,917,184
20250314,131100,10458387,918,917,918,917,20
20250314,131000,10440046,918,918,918,918,0
20250314,130900,10440046,918,917,918,917,101
20250314,130800,10347428,917,917,917,917,0
20250314,130700,10347428,917,917,917,917,19
20250314,130600,10330005,918,918,918,918,0
20250314,130500,10330005,918,918,918,918,0
20250314,130400,10330005,918,918,918,918,0
20250314,130300,10330005,918,918,918,918,0
20250314,130200,10330005,918,918,918,918,6
20250314,130100,10324497,919,918,919,918,169
20250314,130000,10169336,917,917,917,917,4
20250314,125900,10165668,918,918,918,918,0
20250314,125800,10165668,918,918,918,918,0
20250314,125700,10165668,918,918,918,918,0
20250314,125600,10165668,918,918,918,918,18
20250314,125500,10149144,918,918,918,918,1
20250314,125400,10148226,918,918,918,918,0
20250314,125300,10148226,918,918,918,918,0
20250314,125200,10148226,918,918,918,918,0
20250314,125100,10148226,918,918,918,918,36
20250314,125000,10115178,918,918,918,918,0
20250314,124900,10115178,918,918,918,918,0
20250314,124800,10115178,918,918,918,918,0
20250314,124700,10115178,918,918,918,918,0
20250314,124600,10115178,918,918,918,918,0
20250314,124500,10115178,918,918,918,918,0
20250314,124400,10115178,918,918,918,918,18
20250314,124300,10098654,920,920,920,920,0
20250314,124200,10098654,920,920,920,920,0
20250314,124100,10098654,920,920,920,920,0
20250314,124000,10098654,920,918,920,918,221
20250314,123900,9895694,917,917,917,917,0
20250314,123800,9895694,917,917,917,917,38
20250314,123700,9860848,918,918,918,918,0
20250314,123600,9860848,918,918,918,918,0
20250314,123500,9860848,918,918,918,918,0
20250314,123400,9860848,918,918,918,918,0
20250314,123300,9860848,918,918,918,918,0
20250314,123200,9860848,918,918,918,918,38
20250314,123100,9825964,919,919,919,919,0
20250314,123000,9825964,919,919,919,919,0
20250314,122900,9825964,919,919,919,919,0
20250314,122800,9825964,919,919,919,919,0
20250314,122700,9825964,919,919,919,919,0
20250314,122600,9825964,919,919,919,919,1
20250314,122500,9825045,917,917,917,917,0
20250314,122400,9825045,917,917,917,917,0
20250314,122300,9825045,917,917,917,917,1
20250314,122200,9824128,915,915,915,915,0
20250314,122100,9824128,915,915,915,915,0
20250314,122000,9824128,915,915,915,915,0
20250314,121900,9824128,915,915,915,915,0
20250314,121800,9824128,915,917,917,915,204
20250314,121700,9637367,918,918,918,918,2
20250314,121600,9635531,919,919,919,919,19
20250314,121500,9618070,918,918,918,918,0
20250314,121400,9618070,918,918,918,918,0
20250314,121300,9618070,918,918,918,918,0
20250314,121200,9618070,918,918,918,918,92
20250314,121100,9533614,918,918,918,918,0
20250314,121000,9533614,918,918,918,918,0
20250314,120900,9533614,918,918,918,918,0
20250314,120800,9533614,918,918,918,918,2
20250314,120700,9531778,919,919,919,919,18
20250314,120600,9515236,920,920,920,920,0
20250314,120500,9515236,920,920,920,920,0
20250314,120400,9515236,920,920,920,920,97
20250314,120300,9425996,920,920,920,920,0
20250314,120200,9425996,920,920,920,920,0
20250314,120100,9425996,920,920,920,920,0
20250314,120000,9425996,920,920,920,920,25
20250314,115900,9402996,919,919,919,919,0
20250314,115800,9402996,919,919,919,919,200
20250314,115700,9219196,920,920,920,920,0
20250314,115600,9219196,920,920,920,920,0
20250314,115500,9219196,920,920,920,920,0
20250314,115400,9219196,920,920,920,920,0
20250314,115300,9219196,920,920,920,920,1
20250314,115200,9218276,918,918,918,918,1
20250314,115100,9217358,916,916,916,916,0
20250314,115000,9217358,916,916,916,916,0
20250314,114900,9217358,916,918,918,916,447
20250314,114800,8807698,919,919,919,919,258
20250314,114700,8570596,920,920,920,920,2
20250314,114600,8568756,920,920,920,920,18
20250314,114500,8552196,920,920,920,920,0
20250314,114400,8552196,920,920,920,920,0
20250314,114300,8552196,920,920,920,920,0
20250314,114200,8552196,920,920,920,920,0
20250314,114100,8552196,920,920,920,920,19
20250314,114000,8534716,920,920,920,920,0
20250314,113900,8534716,920,920,920,920,0
20250314,113800,8534716,920,920,920,920,0
20250314,113700,8534716,920,920,920,920,1
20250314,113600,8533796,920,919,920,919,1020
20250314,113500,7596396,920,920,920,920,0
20250314,113400,7596396,920,920,920,920,0
20250314,113300,7596396,920,920,920,920,0
20250314,113200,7596396,920,921,921,920,600
20250314,113100,7044296,921,921,921,921,19
20250314,113000,7026797,921,921,921,921,120
20250314,112900,6916277,921,921,921,921,1
20250314,112800,6915356,921,921,921,921,0
20250314,112700,6915356,921,921,921,921,0
20250314,112600,6915356,921,921,921,921,19
20250314,112500,6897857,921,921,921,921,0
20250314,112400,6897857,921,921,921,921,0
20250314,112300,6897857,921,921,921,921,10
20250314,112200,6888647,922,922,922,922,0
20250314,112100,6888647,922,922,922,922,0
20250314,112000,6888647,922,920,922,920,2
20250314,111900,6886805,919,919,919,919,0
20250314,111800,6886805,919,919,919,919,0
20250314,111700,6886805,919,920,920,919,781
20250314,111600,6168994,921,921,921,921,1
20250314,111500,6168073,920,920,920,920,0
20250314,111400,6168073,920,920,920,920,0
20250314,111300,6168073,920,920,920,920,0
20250314,111200,6168073,920,920,920,920,0
20250314,111100,6168073,920,920,920,920,0
20250314,111000,6168073,920,920,920,920,0
20250314,110900,6168073,920,920,920,920,0
20250314,110800,6168073,920,920,920,920,962
20250314,110700,5283033,920,920,920,920,0
20250314,110600,5283033,920,920,920,920,290
20250314,110500,5016233,920,920,920,920,899
20250314,110400,4189153,919,918,919,918,540
20250314,110300,3692898,918,918,918,918,11
20250314,110200,3682800,918,917,918,917,219
20250314,110100,3481958,918,918,918,918,0
20250314,110000,3481958,918,918,918,918,0
20250314,105900,3481958,918,918,918,918,22
20250314,105800,3461762,918,918,918,918,0
20250314,105700,3461762,918,918,918,918,4
20250314,105600,3458090,919,919,919,919,0
20250314,105500,3458090,919,919,919,919,0
20250314,105400,3458090,919,919,919,919,0
20250314,105300,3458090,919,919,919,919,0
20250314,105200,3458090,919,919,919,919,0
20250314,105100,3458090,919,919,919,919,0
20250314,105000,3458090,919,919,919,919,0
20250314,104900,3458090,919,919,919,919,0
20250314,104800,3458090,919,919,919,919,0
20250314,104700,3458090,919,919,919,919,0
20250314,104600,3458090,919,919,919,919,0
20250314,104500,3458090,919,919,919,919,1
20250314,104400,3457171,918,918,918,918,0
20250314,104300,3457171,918,918,918,918,0
20250314,104200,3457171,918,918,918,918,0
20250314,104100,3457171,918,918,918,918,0
20250314,104000,3457171,918,918,918,918,0
20250314,103900,3457171,918,918,918,918,0
20250314,103800,3457171,918,918,918,918,0
20250314,103700,3457171,918,918,918,918,0
20250314,103600,3457171,918,918,918,918,0
20250314,103500,3457171,918,918,918,918,0
20250314,103400,3457171,918,918,918,918,0
20250314,103300,3457171,918,918,918,918,0
20250314,103200,3457171,918,918,918,918,8
20250314,103100,3449827,919,919,919,919,0
20250314,103000,3449827,919,919,919,919,0
20250314,102900,3449827,919,919,919,919,0
20250314,102800,3449827,919,919,919,919,0
20250314,102700,3449827,919,919,919,919,0
20250314,102600,3449827,919,919,919,919,0
20250314,102500,3449827,919,919,919,919,1
20250314,102400,3448908,915,915,915,915,0
20250314,102300,3448908,915,915,915,915,0
20250314,102200,3448908,915,918,918,915,795
20250314,102100,2721365,918,918,918,918,0
20250314,102000,2721365,918,918,918,918,0
20250314,101900,2721365,918,919,919,918,75
20250314,101800,2652514,919,919,919,919,0
20250314,101700,2652514,919,919,919,919,152
20250314,101600,2512826,920,920,920,920,0
20250314,101500,2512826,920,920,920,920,0
20250314,101400,2512826,920,920,920,920,0
20250314,101300,2512826,920,920,920,920,0
20250314,101200,2512826,920,920,920,920,0
20250314,101100,2512826,920,920,920,920,2
20250314,101000,2510986,920,920,920,920,0
20250314,100900,2510986,920,920,920,920,0
20250314,100800,2510986,920,920,920,920,0
20250314,100700,2510986,920,920,920,920,0
20250314,100600,2510986,920,920,920,920,0
20250314,100500,2510986,920,920,920,920,0
20250314,100400,2510986,920,920,920,920,0
20250314,100300,2510986,920,920,920,920,0
20250314,100200,2510986,920,920,920,920,0
20250314,100100,2510986,920,920,920,920,100
20250314,100000,2418986,920,920,920,920,0
20250314,095900,2418986,920,920,920,920,2
20250314,095800,2417146,920,920,920,920,0
20250314,095700,2417146,920,920,920,920,0
20250314,095600,2417146,920,920,920,920,0
20250314,095500,2417146,920,920,920,920,0
20250314,095400,2417146,920,920,920,920,43
20250314,095300,2377586,920,920,920,920,0
20250314,095200,2377586,920,920,920,920,100
20250314,095100,2285586,920,920,920,920,0
20250314,095000,2285586,920,920,920,920,100
20250314,094900,2193586,920,920,920,920,258
20250314,094800,1956226,920,920,920,920,100
20250314,094700,1864226,920,920,920,920,1
20250314,094600,1863306,919,919,919,919,5
20250314,094500,1858711,920,920,920,920,50
20250314,094400,1812711,920,920,920,920,90
20250314,094300,1729911,920,920,920,920,80
20250314,094200,1656311,920,920,920,920,100
20250314,094100,1564311,920,920,920,920,1
20250314,094000,1563391,920,920,920,920,145
20250314,093900,1429991,920,920,920,920,0
20250314,093800,1429991,920,920,920,920,1
20250314,093700,1429071,919,919,919,919,56
20250314,093600,1377607,919,919,919,919,0
20250314,093500,1377607,919,919,919,919,24
20250314,093400,1355551,920,920,920,920,0
20250314,093300,1355551,920,920,920,920,0
20250314,093200,1355551,920,920,920,920,0
20250314,093100,1355551,920,920,920,920,0
20250314,093000,1355551,920,920,920,920,0
20250314,092900,1355551,920,922,922,920,76
20250314,092800,1285578,922,922,922,922,3
20250314,092700,1282812,922,922,922,922,1
20250314,092600,1281890,921,921,921,921,0
20250314,092500,1281890,921,921,921,921,150
20250314,092400,1143740,923,923,923,923,10
20250314,092300,1134510,922,922,922,922,0
20250314,092200,1134510,922,922,922,922,0
20250314,092100,1134510,922,922,922,922,0
20250314,092000,1134510,922,921,922,921,10
20250314,091900,1125298,921,921,921,921,15
20250314,091800,1111483,921,921,921,921,1
20250314,091700,1110562,921,921,921,921,6
20250314,091600,1105036,922,922,922,922,0
20250314,091500,1105036,922,922,922,922,0
20250314,091400,1105036,922,922,922,922,0
20250314,091300,1105036,922,919,922,919,220
20250314,091200,902850,921,921,921,921,0
20250314,091100,902850,921,921,921,921,0
20250314,091000,902850,921,921,921,921,0
20250314,090900,902850,921,921,921,921,1
20250314,090800,901929,913,916,916,913,100
20250314,090700,810473,925,925,925,925,0
20250314,090600,810473,925,925,925,925,0
20250314,090500,810473,925,925,925,925,0
20250314,090400,810473,925,925,925,925,0
20250314,090300,810473,925,925,925,925,3
20250314,090200,807698,925,922,925,922,462
20250314,090100,381185,923,923,923,922,297
20250314,090000,107055,915,915,915,915,117
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 192400 27392566 914 914 914 914 1002
3 20250314 192300 27392566 914 914 914 914 0
4 20250314 192200 27392566 914 914 914 914 0
5 20250314 192100 27392566 914 914 914 914 0
6 20250314 192000 27392566 914 914 914 914 0
7 20250314 191900 27392566 914 914 914 914 0
8 20250314 191800 27392566 914 914 914 914 0
9 20250314 191700 27392566 914 914 914 914 0
10 20250314 191600 27392566 914 914 914 914 0
11 20250314 191500 27392566 914 914 914 914 0
12 20250314 191400 27392566 914 914 914 914 0
13 20250314 191300 27392566 914 914 914 914 0
14 20250314 191200 27392566 914 914 914 914 0
15 20250314 191100 27392566 914 914 914 914 0
16 20250314 191000 27392566 914 914 914 914 0
17 20250314 190900 27392566 914 914 914 914 0
18 20250314 190800 27392566 914 914 914 914 0
19 20250314 190700 27392566 914 914 914 914 0
20 20250314 190600 27392566 914 914 914 914 0
21 20250314 190500 27392566 914 914 914 914 0
22 20250314 190400 27392566 914 914 914 914 0
23 20250314 190300 27392566 914 914 914 914 0
24 20250314 190200 27392566 914 914 914 914 0
25 20250314 190100 27392566 914 914 914 914 0
26 20250314 190000 27392566 914 914 914 914 0
27 20250314 185900 27392566 914 914 914 914 0
28 20250314 185800 27392566 914 914 914 914 0
29 20250314 185700 27392566 914 914 914 914 0
30 20250314 185600 27392566 914 914 914 914 0
31 20250314 185500 27392566 914 914 914 914 0
32 20250314 185400 27392566 914 914 914 914 1002
33 20250314 185300 27392566 914 914 914 914 0
34 20250314 185200 27392566 914 914 914 914 0
35 20250314 185100 27392566 914 914 914 914 0
36 20250314 185000 27392566 914 914 914 914 0
37 20250314 184900 27392566 914 914 914 914 0
38 20250314 184800 27392566 914 914 914 914 0
39 20250314 184700 27392566 914 914 914 914 0
40 20250314 184600 27392566 914 914 914 914 0
41 20250314 184500 27392566 914 914 914 914 0
42 20250314 184400 27392566 914 914 914 914 0
43 20250314 184300 27392566 914 914 914 914 0
44 20250314 184200 27392566 914 914 914 914 0
45 20250314 184100 27392566 914 914 914 914 0
46 20250314 184000 27392566 914 914 914 914 0
47 20250314 183900 27392566 914 914 914 914 0
48 20250314 183800 27392566 914 914 914 914 0
49 20250314 183700 27392566 914 914 914 914 0
50 20250314 183600 27392566 914 914 914 914 0
51 20250314 183500 27392566 914 914 914 914 0
52 20250314 183400 27392566 914 914 914 914 0
53 20250314 183300 27392566 914 914 914 914 0
54 20250314 183200 27392566 914 914 914 914 0
55 20250314 183100 27392566 914 914 914 914 0
56 20250314 183000 27392566 914 914 914 914 0
57 20250314 182900 27392566 914 914 914 914 0
58 20250314 182800 27392566 914 914 914 914 0
59 20250314 182700 27392566 914 914 914 914 0
60 20250314 182600 27392566 914 914 914 914 0
61 20250314 182500 27392566 914 914 914 914 0
62 20250314 182400 27392566 914 914 914 914 1002
63 20250314 182300 27392566 914 914 914 914 0
64 20250314 182200 27392566 914 914 914 914 0
65 20250314 182100 27392566 914 914 914 914 0
66 20250314 182000 27392566 914 914 914 914 0
67 20250314 181900 27392566 914 914 914 914 0
68 20250314 181800 27392566 914 914 914 914 0
69 20250314 181700 27392566 914 914 914 914 0
70 20250314 181600 27392566 914 914 914 914 0
71 20250314 181500 27392566 914 914 914 914 0
72 20250314 181400 27392566 914 914 914 914 0
73 20250314 181300 27392566 914 914 914 914 0
74 20250314 181200 27392566 914 914 914 914 0
75 20250314 181100 27392566 914 914 914 914 0
76 20250314 181000 27392566 914 914 914 914 0
77 20250314 180900 27392566 914 914 914 914 0
78 20250314 180800 27392566 914 914 914 914 0
79 20250314 180700 27392566 914 914 914 914 0
80 20250314 180600 27392566 914 914 914 914 0
81 20250314 180500 27392566 914 914 914 914 0
82 20250314 180400 27392566 914 914 914 914 0
83 20250314 180300 27392566 914 914 914 914 0
84 20250314 180200 27392566 914 914 914 914 0
85 20250314 180100 27392566 914 914 914 914 0
86 20250314 180000 27392566 914 914 914 914 0
87 20250314 175900 27392566 914 914 914 914 0
88 20250314 175800 27392566 914 914 914 914 0
89 20250314 175700 27392566 914 914 914 914 0
90 20250314 175600 27392566 914 914 914 914 0
91 20250314 175500 27392566 914 914 914 914 0
92 20250314 175400 27392566 914 914 914 914 1002
93 20250314 175300 27392566 914 914 914 914 0
94 20250314 175200 27392566 914 914 914 914 0
95 20250314 175100 27392566 914 914 914 914 0
96 20250314 175000 27392566 914 914 914 914 0
97 20250314 174900 27392566 914 914 914 914 0
98 20250314 174800 27392566 914 914 914 914 0
99 20250314 174700 27392566 914 914 914 914 0
100 20250314 174600 27392566 914 914 914 914 0
101 20250314 174500 27392566 914 914 914 914 0
102 20250314 174400 27392566 914 914 914 914 0
103 20250314 174300 27392566 914 914 914 914 0
104 20250314 174200 27392566 914 914 914 914 0
105 20250314 174100 27392566 914 914 914 914 0
106 20250314 174000 27392566 914 914 914 914 0
107 20250314 173900 27392566 914 914 914 914 0
108 20250314 173800 27392566 914 914 914 914 0
109 20250314 173700 27392566 914 914 914 914 0
110 20250314 173600 27392566 914 914 914 914 0
111 20250314 173500 27392566 914 914 914 914 0
112 20250314 173400 27392566 914 914 914 914 0
113 20250314 173300 27392566 914 914 914 914 0
114 20250314 173200 27392566 914 914 914 914 0
115 20250314 173100 27392566 914 914 914 914 0
116 20250314 173000 27392566 914 914 914 914 0
117 20250314 172900 27392566 914 914 914 914 0
118 20250314 172800 27392566 914 914 914 914 0
119 20250314 172700 27392566 914 914 914 914 0
120 20250314 172600 27392566 914 914 914 914 0
121 20250314 172500 27392566 914 914 914 914 0
122 20250314 172400 27392566 914 914 914 914 1002
123 20250314 172300 27392566 914 914 914 914 0
124 20250314 172200 27392566 914 914 914 914 0
125 20250314 172100 27392566 914 914 914 914 0
126 20250314 172000 27392566 914 914 914 914 0
127 20250314 171900 27392566 914 914 914 914 0
128 20250314 171800 27392566 914 914 914 914 0
129 20250314 171700 27392566 914 914 914 914 0
130 20250314 171600 27392566 914 914 914 914 0
131 20250314 171500 27392566 914 914 914 914 0
132 20250314 171400 27392566 914 914 914 914 0
133 20250314 171300 27392566 914 914 914 914 0
134 20250314 171200 27392566 914 914 914 914 0
135 20250314 171100 27392566 914 914 914 914 0
136 20250314 171000 27392566 914 914 914 914 0
137 20250314 170900 27392566 914 914 914 914 0
138 20250314 170800 27392566 914 914 914 914 0
139 20250314 170700 27392566 914 914 914 914 0
140 20250314 170600 27392566 914 914 914 914 0
141 20250314 170500 27392566 914 914 914 914 0
142 20250314 170400 27392566 914 914 914 914 0
143 20250314 170300 27392566 914 914 914 914 0
144 20250314 170200 27392566 914 914 914 914 0
145 20250314 170100 27392566 914 914 914 914 0
146 20250314 170000 27392566 914 914 914 914 0
147 20250314 165900 27392566 914 914 914 914 0
148 20250314 165800 27392566 914 914 914 914 0
149 20250314 165700 27392566 914 914 914 914 0
150 20250314 165600 27392566 914 914 914 914 0
151 20250314 165500 27392566 914 914 914 914 0
152 20250314 165400 27392566 914 914 914 914 1002
153 20250314 165300 27392566 914 914 914 914 0
154 20250314 165200 27392566 914 914 914 914 0
155 20250314 165100 27392566 914 914 914 914 0
156 20250314 165000 27392566 914 914 914 914 0
157 20250314 164900 27392566 914 914 914 914 0
158 20250314 164800 27392566 914 914 914 914 0
159 20250314 164700 27392566 914 914 914 914 0
160 20250314 164600 27392566 914 914 914 914 0
161 20250314 164500 27392566 914 914 914 914 0
162 20250314 164400 27392566 914 914 914 914 0
163 20250314 164300 27392566 914 914 914 914 0
164 20250314 164200 27392566 914 914 914 914 0
165 20250314 164100 27392566 914 914 914 914 0
166 20250314 164000 27392566 914 914 914 914 0
167 20250314 163900 27392566 914 914 914 914 0
168 20250314 163800 27392566 914 914 914 914 0
169 20250314 163700 27392566 914 914 914 914 0
170 20250314 163600 27392566 914 914 914 914 0
171 20250314 163500 27392566 914 914 914 914 0
172 20250314 163400 27392566 914 914 914 914 0
173 20250314 163300 27392566 914 914 914 914 0
174 20250314 163200 27392566 914 914 914 914 0
175 20250314 163100 27392566 914 914 914 914 0
176 20250314 163000 27392566 914 914 914 914 0
177 20250314 162900 27392566 914 914 914 914 0
178 20250314 162800 27392566 914 914 914 914 0
179 20250314 162700 27392566 914 914 914 914 0
180 20250314 162600 27392566 914 914 914 914 0
181 20250314 162500 27392566 914 914 914 914 0
182 20250314 162400 27392566 914 914 914 914 1002
183 20250314 162300 27392566 914 914 914 914 0
184 20250314 162200 27392566 914 914 914 914 0
185 20250314 162100 27392566 914 914 914 914 0
186 20250314 162000 27392566 914 914 914 914 0
187 20250314 161900 27392566 914 914 914 914 0
188 20250314 161800 27392566 914 914 914 914 0
189 20250314 161700 27392566 914 914 914 914 0
190 20250314 161600 27392566 914 914 914 914 0
191 20250314 161500 27392566 914 914 914 914 0
192 20250314 161400 27392566 914 914 914 914 0
193 20250314 161300 27392566 914 914 914 914 0
194 20250314 161200 27392566 914 914 914 914 0
195 20250314 161100 27392566 914 914 914 914 0
196 20250314 161000 27392566 914 914 914 914 0
197 20250314 160900 27392566 914 914 914 914 0
198 20250314 160800 27392566 914 914 914 914 0
199 20250314 160700 27392566 914 914 914 914 0
200 20250314 160600 27392566 914 914 914 914 0
201 20250314 160500 27392566 914 914 914 914 0
202 20250314 160400 27392566 914 914 914 914 0
203 20250314 160300 27392566 914 914 914 914 0
204 20250314 160200 27392566 914 914 914 914 0
205 20250314 160100 27392566 914 914 914 914 0
206 20250314 160000 27392566 914 914 914 914 0
207 20250314 155900 27392566 914 914 914 914 0
208 20250314 155800 27392566 914 914 914 914 0
209 20250314 155700 27392566 914 914 914 914 0
210 20250314 155600 27392566 914 914 914 914 0
211 20250314 155500 27392566 914 914 914 914 0
212 20250314 155400 27392566 914 914 914 914 1002
213 20250314 155300 27392566 914 914 914 914 0
214 20250314 155200 27392566 914 914 914 914 0
215 20250314 155100 27392566 914 914 914 914 0
216 20250314 155000 27392566 914 914 914 914 0
217 20250314 154900 27392566 914 914 914 914 0
218 20250314 154800 27392566 914 914 914 914 0
219 20250314 154700 27392566 914 914 914 914 0
220 20250314 154600 27392566 914 914 914 914 0
221 20250314 154500 27392566 914 914 914 914 0
222 20250314 154400 27392566 914 914 914 914 0
223 20250314 154300 27392566 914 914 914 914 0
224 20250314 154200 27392566 914 914 914 914 0
225 20250314 154100 27392566 914 914 914 914 0
226 20250314 154000 27392566 914 914 914 914 0
227 20250314 153900 27392566 914 914 914 914 0
228 20250314 153800 27392566 914 914 914 914 0
229 20250314 153700 27392566 914 914 914 914 0
230 20250314 153600 27392566 914 914 914 914 0
231 20250314 153500 27392566 914 914 914 914 0
232 20250314 153400 27392566 914 914 914 914 0
233 20250314 153300 27392566 914 914 914 914 0
234 20250314 153200 27392566 914 914 914 914 0
235 20250314 153100 27392566 914 914 914 914 0
236 20250314 153000 27392566 914 914 914 914 1002
237 20250314 152900 26476738 915 915 915 915 0
238 20250314 152800 26476738 915 915 915 915 0
239 20250314 152700 26476738 915 915 915 915 0
240 20250314 152600 26476738 915 915 915 915 0
241 20250314 152500 26476738 915 915 915 915 0
242 20250314 152400 26476738 915 915 915 915 0
243 20250314 152300 26476738 915 915 915 915 0
244 20250314 152200 26476738 915 915 915 915 0
245 20250314 152100 26476738 915 915 915 915 0
246 20250314 152000 26476738 915 915 915 915 0
247 20250314 151900 26476738 915 915 917 915 1002
248 20250314 151800 25559904 915 915 915 915 0
249 20250314 151700 25559904 915 915 915 915 0
250 20250314 151600 25559904 915 915 915 915 100
251 20250314 151500 25468404 915 915 915 915 0
252 20250314 151400 25468404 915 914 917 914 202
253 20250314 151300 25283670 915 915 915 915 2
254 20250314 151200 25281840 917 917 917 917 0
255 20250314 151100 25281840 917 916 917 916 100
256 20250314 151000 25190239 916 916 916 916 0
257 20250314 150900 25190239 916 916 916 916 1
258 20250314 150800 25189323 917 917 917 917 0
259 20250314 150700 25189323 917 917 917 917 0
260 20250314 150600 25189323 917 917 917 917 0
261 20250314 150500 25189323 917 917 917 917 0
262 20250314 150400 25189323 917 917 917 917 0
263 20250314 150300 25189323 917 917 917 917 0
264 20250314 150200 25189323 917 917 917 917 2
265 20250314 150100 25187489 915 915 915 915 0
266 20250314 150000 25187489 915 915 915 915 100
267 20250314 145900 25095989 917 917 917 917 1
268 20250314 145800 25095072 915 918 918 915 538
269 20250314 145700 24602089 918 918 918 918 203
270 20250314 145600 24415735 918 917 918 917 735
271 20250314 145500 23741105 915 915 915 915 200
272 20250314 145400 23558105 915 917 918 915 324
273 20250314 145300 23261531 917 917 917 917 176
274 20250314 145200 23100139 915 915 915 915 2
275 20250314 145100 23098309 915 915 915 915 98
276 20250314 145000 23008639 915 915 915 915 2
277 20250314 144900 23006809 915 915 915 915 0
278 20250314 144800 23006809 915 915 915 915 298
279 20250314 144700 22734139 915 915 915 915 100
280 20250314 144600 22642639 917 915 917 915 101
281 20250314 144500 22550222 915 914 915 914 205
282 20250314 144400 22362810 915 919 919 915 897
283 20250314 144300 21540382 915 917 918 915 1557
284 20250314 144200 20114183 918 918 918 918 0
285 20250314 144100 20114183 918 918 918 918 0
286 20250314 144000 20114183 918 918 918 918 0
287 20250314 143900 20114183 918 918 918 918 0
288 20250314 143800 20114183 918 918 918 918 0
289 20250314 143700 20114183 918 918 918 918 0
290 20250314 143600 20114183 918 918 918 918 0
291 20250314 143500 20114183 918 918 918 918 0
292 20250314 143400 20114183 918 918 918 918 0
293 20250314 143300 20114183 918 918 918 918 0
294 20250314 143200 20114183 918 918 918 918 0
295 20250314 143100 20114183 918 918 918 918 0
296 20250314 143000 20114183 918 918 918 918 0
297 20250314 142900 20114183 918 918 918 918 0
298 20250314 142800 20114183 918 918 918 918 0
299 20250314 142700 20114183 918 918 918 918 12
300 20250314 142600 20103167 915 915 915 915 0
301 20250314 142500 20103167 915 917 917 915 4326
302 20250314 142400 16142089 918 918 918 918 0
303 20250314 142300 16142089 918 918 918 918 0
304 20250314 142200 16142089 918 919 919 918 18
305 20250314 142100 16125558 918 918 918 918 251
306 20250314 142000 15895140 919 919 919 919 2
307 20250314 141900 15893302 918 918 918 918 125
308 20250314 141800 15778552 918 918 918 918 0
309 20250314 141700 15778552 918 917 918 917 2
310 20250314 141600 15776717 917 917 917 917 0
311 20250314 141500 15776717 917 917 917 917 0
312 20250314 141400 15776717 917 917 917 917 0
313 20250314 141300 15776717 917 917 917 917 0
314 20250314 141200 15776717 917 917 917 917 0
315 20250314 141100 15776717 917 917 917 917 0
316 20250314 141000 15776717 917 917 917 917 0
317 20250314 140900 15776717 917 917 917 917 0
318 20250314 140800 15776717 917 917 917 917 0
319 20250314 140700 15776717 917 917 917 917 260
320 20250314 140600 15538297 919 918 919 918 100
321 20250314 140500 15446496 918 918 918 918 0
322 20250314 140400 15446496 918 918 918 918 6
323 20250314 140300 15440988 918 918 918 918 535
324 20250314 140200 14949858 918 918 918 918 0
325 20250314 140100 14949858 918 918 918 918 465
326 20250314 140000 14522988 918 918 918 918 0
327 20250314 135900 14522988 918 918 918 918 0
328 20250314 135800 14522988 918 918 918 918 0
329 20250314 135700 14522988 918 918 918 918 0
330 20250314 135600 14522988 918 918 918 918 10
331 20250314 135500 14513808 918 918 918 918 0
332 20250314 135400 14513808 918 918 918 918 21
333 20250314 135300 14494530 918 918 918 918 0
334 20250314 135200 14494530 918 918 918 918 0
335 20250314 135100 14494530 918 918 918 918 11
336 20250314 135000 14484432 918 918 918 918 3
337 20250314 134900 14481678 918 918 918 918 0
338 20250314 134800 14481678 918 918 918 918 0
339 20250314 134700 14481678 918 918 918 918 0
340 20250314 134600 14481678 918 918 918 918 18
341 20250314 134500 14465154 918 918 918 918 0
342 20250314 134400 14465154 918 918 918 918 0
343 20250314 134300 14465154 918 918 918 918 0
344 20250314 134200 14465154 918 918 918 918 0
345 20250314 134100 14465154 918 918 918 918 18
346 20250314 134000 14448630 918 918 918 918 3
347 20250314 133900 14445876 918 918 918 918 0
348 20250314 133800 14445876 918 918 918 918 8
349 20250314 133700 14438532 918 918 918 918 9
350 20250314 133600 14430270 918 918 918 918 344
351 20250314 133500 14114478 918 918 918 918 0
352 20250314 133400 14114478 918 918 918 918 40
353 20250314 133300 14077758 916 917 917 916 1026
354 20250314 133200 13137791 918 918 918 918 16
355 20250314 133100 13123103 918 918 918 918 38
356 20250314 133000 13088219 918 918 918 918 5
357 20250314 132900 13083629 917 917 917 917 500
358 20250314 132800 12625129 918 918 918 918 132
359 20250314 132700 12503953 918 918 918 918 8
360 20250314 132600 12496609 918 918 918 918 1
361 20250314 132500 12495691 918 917 918 917 7
362 20250314 132400 12489267 918 918 918 918 4
363 20250314 132300 12485595 918 918 920 918 271
364 20250314 132200 12236635 918 918 918 918 5
365 20250314 132100 12232045 918 918 918 918 117
366 20250314 132000 12124639 918 918 918 918 19
367 20250314 131900 12107197 918 920 920 918 265
368 20250314 131800 11863925 918 918 920 918 341
369 20250314 131700 11550885 918 919 920 918 246
370 20250314 131600 11324930 918 918 919 918 541
371 20250314 131500 10828159 918 918 918 918 0
372 20250314 131400 10828159 918 918 918 918 85
373 20250314 131300 10750129 919 918 919 918 134
374 20250314 131200 10627116 918 917 918 917 184
375 20250314 131100 10458387 918 917 918 917 20
376 20250314 131000 10440046 918 918 918 918 0
377 20250314 130900 10440046 918 917 918 917 101
378 20250314 130800 10347428 917 917 917 917 0
379 20250314 130700 10347428 917 917 917 917 19
380 20250314 130600 10330005 918 918 918 918 0
381 20250314 130500 10330005 918 918 918 918 0
382 20250314 130400 10330005 918 918 918 918 0
383 20250314 130300 10330005 918 918 918 918 0
384 20250314 130200 10330005 918 918 918 918 6
385 20250314 130100 10324497 919 918 919 918 169
386 20250314 130000 10169336 917 917 917 917 4
387 20250314 125900 10165668 918 918 918 918 0
388 20250314 125800 10165668 918 918 918 918 0
389 20250314 125700 10165668 918 918 918 918 0
390 20250314 125600 10165668 918 918 918 918 18
391 20250314 125500 10149144 918 918 918 918 1
392 20250314 125400 10148226 918 918 918 918 0
393 20250314 125300 10148226 918 918 918 918 0
394 20250314 125200 10148226 918 918 918 918 0
395 20250314 125100 10148226 918 918 918 918 36
396 20250314 125000 10115178 918 918 918 918 0
397 20250314 124900 10115178 918 918 918 918 0
398 20250314 124800 10115178 918 918 918 918 0
399 20250314 124700 10115178 918 918 918 918 0
400 20250314 124600 10115178 918 918 918 918 0
401 20250314 124500 10115178 918 918 918 918 0
402 20250314 124400 10115178 918 918 918 918 18
403 20250314 124300 10098654 920 920 920 920 0
404 20250314 124200 10098654 920 920 920 920 0
405 20250314 124100 10098654 920 920 920 920 0
406 20250314 124000 10098654 920 918 920 918 221
407 20250314 123900 9895694 917 917 917 917 0
408 20250314 123800 9895694 917 917 917 917 38
409 20250314 123700 9860848 918 918 918 918 0
410 20250314 123600 9860848 918 918 918 918 0
411 20250314 123500 9860848 918 918 918 918 0
412 20250314 123400 9860848 918 918 918 918 0
413 20250314 123300 9860848 918 918 918 918 0
414 20250314 123200 9860848 918 918 918 918 38
415 20250314 123100 9825964 919 919 919 919 0
416 20250314 123000 9825964 919 919 919 919 0
417 20250314 122900 9825964 919 919 919 919 0
418 20250314 122800 9825964 919 919 919 919 0
419 20250314 122700 9825964 919 919 919 919 0
420 20250314 122600 9825964 919 919 919 919 1
421 20250314 122500 9825045 917 917 917 917 0
422 20250314 122400 9825045 917 917 917 917 0
423 20250314 122300 9825045 917 917 917 917 1
424 20250314 122200 9824128 915 915 915 915 0
425 20250314 122100 9824128 915 915 915 915 0
426 20250314 122000 9824128 915 915 915 915 0
427 20250314 121900 9824128 915 915 915 915 0
428 20250314 121800 9824128 915 917 917 915 204
429 20250314 121700 9637367 918 918 918 918 2
430 20250314 121600 9635531 919 919 919 919 19
431 20250314 121500 9618070 918 918 918 918 0
432 20250314 121400 9618070 918 918 918 918 0
433 20250314 121300 9618070 918 918 918 918 0
434 20250314 121200 9618070 918 918 918 918 92
435 20250314 121100 9533614 918 918 918 918 0
436 20250314 121000 9533614 918 918 918 918 0
437 20250314 120900 9533614 918 918 918 918 0
438 20250314 120800 9533614 918 918 918 918 2
439 20250314 120700 9531778 919 919 919 919 18
440 20250314 120600 9515236 920 920 920 920 0
441 20250314 120500 9515236 920 920 920 920 0
442 20250314 120400 9515236 920 920 920 920 97
443 20250314 120300 9425996 920 920 920 920 0
444 20250314 120200 9425996 920 920 920 920 0
445 20250314 120100 9425996 920 920 920 920 0
446 20250314 120000 9425996 920 920 920 920 25
447 20250314 115900 9402996 919 919 919 919 0
448 20250314 115800 9402996 919 919 919 919 200
449 20250314 115700 9219196 920 920 920 920 0
450 20250314 115600 9219196 920 920 920 920 0
451 20250314 115500 9219196 920 920 920 920 0
452 20250314 115400 9219196 920 920 920 920 0
453 20250314 115300 9219196 920 920 920 920 1
454 20250314 115200 9218276 918 918 918 918 1
455 20250314 115100 9217358 916 916 916 916 0
456 20250314 115000 9217358 916 916 916 916 0
457 20250314 114900 9217358 916 918 918 916 447
458 20250314 114800 8807698 919 919 919 919 258
459 20250314 114700 8570596 920 920 920 920 2
460 20250314 114600 8568756 920 920 920 920 18
461 20250314 114500 8552196 920 920 920 920 0
462 20250314 114400 8552196 920 920 920 920 0
463 20250314 114300 8552196 920 920 920 920 0
464 20250314 114200 8552196 920 920 920 920 0
465 20250314 114100 8552196 920 920 920 920 19
466 20250314 114000 8534716 920 920 920 920 0
467 20250314 113900 8534716 920 920 920 920 0
468 20250314 113800 8534716 920 920 920 920 0
469 20250314 113700 8534716 920 920 920 920 1
470 20250314 113600 8533796 920 919 920 919 1020
471 20250314 113500 7596396 920 920 920 920 0
472 20250314 113400 7596396 920 920 920 920 0
473 20250314 113300 7596396 920 920 920 920 0
474 20250314 113200 7596396 920 921 921 920 600
475 20250314 113100 7044296 921 921 921 921 19
476 20250314 113000 7026797 921 921 921 921 120
477 20250314 112900 6916277 921 921 921 921 1
478 20250314 112800 6915356 921 921 921 921 0
479 20250314 112700 6915356 921 921 921 921 0
480 20250314 112600 6915356 921 921 921 921 19
481 20250314 112500 6897857 921 921 921 921 0
482 20250314 112400 6897857 921 921 921 921 0
483 20250314 112300 6897857 921 921 921 921 10
484 20250314 112200 6888647 922 922 922 922 0
485 20250314 112100 6888647 922 922 922 922 0
486 20250314 112000 6888647 922 920 922 920 2
487 20250314 111900 6886805 919 919 919 919 0
488 20250314 111800 6886805 919 919 919 919 0
489 20250314 111700 6886805 919 920 920 919 781
490 20250314 111600 6168994 921 921 921 921 1
491 20250314 111500 6168073 920 920 920 920 0
492 20250314 111400 6168073 920 920 920 920 0
493 20250314 111300 6168073 920 920 920 920 0
494 20250314 111200 6168073 920 920 920 920 0
495 20250314 111100 6168073 920 920 920 920 0
496 20250314 111000 6168073 920 920 920 920 0
497 20250314 110900 6168073 920 920 920 920 0
498 20250314 110800 6168073 920 920 920 920 962
499 20250314 110700 5283033 920 920 920 920 0
500 20250314 110600 5283033 920 920 920 920 290
501 20250314 110500 5016233 920 920 920 920 899
502 20250314 110400 4189153 919 918 919 918 540
503 20250314 110300 3692898 918 918 918 918 11
504 20250314 110200 3682800 918 917 918 917 219
505 20250314 110100 3481958 918 918 918 918 0
506 20250314 110000 3481958 918 918 918 918 0
507 20250314 105900 3481958 918 918 918 918 22
508 20250314 105800 3461762 918 918 918 918 0
509 20250314 105700 3461762 918 918 918 918 4
510 20250314 105600 3458090 919 919 919 919 0
511 20250314 105500 3458090 919 919 919 919 0
512 20250314 105400 3458090 919 919 919 919 0
513 20250314 105300 3458090 919 919 919 919 0
514 20250314 105200 3458090 919 919 919 919 0
515 20250314 105100 3458090 919 919 919 919 0
516 20250314 105000 3458090 919 919 919 919 0
517 20250314 104900 3458090 919 919 919 919 0
518 20250314 104800 3458090 919 919 919 919 0
519 20250314 104700 3458090 919 919 919 919 0
520 20250314 104600 3458090 919 919 919 919 0
521 20250314 104500 3458090 919 919 919 919 1
522 20250314 104400 3457171 918 918 918 918 0
523 20250314 104300 3457171 918 918 918 918 0
524 20250314 104200 3457171 918 918 918 918 0
525 20250314 104100 3457171 918 918 918 918 0
526 20250314 104000 3457171 918 918 918 918 0
527 20250314 103900 3457171 918 918 918 918 0
528 20250314 103800 3457171 918 918 918 918 0
529 20250314 103700 3457171 918 918 918 918 0
530 20250314 103600 3457171 918 918 918 918 0
531 20250314 103500 3457171 918 918 918 918 0
532 20250314 103400 3457171 918 918 918 918 0
533 20250314 103300 3457171 918 918 918 918 0
534 20250314 103200 3457171 918 918 918 918 8
535 20250314 103100 3449827 919 919 919 919 0
536 20250314 103000 3449827 919 919 919 919 0
537 20250314 102900 3449827 919 919 919 919 0
538 20250314 102800 3449827 919 919 919 919 0
539 20250314 102700 3449827 919 919 919 919 0
540 20250314 102600 3449827 919 919 919 919 0
541 20250314 102500 3449827 919 919 919 919 1
542 20250314 102400 3448908 915 915 915 915 0
543 20250314 102300 3448908 915 915 915 915 0
544 20250314 102200 3448908 915 918 918 915 795
545 20250314 102100 2721365 918 918 918 918 0
546 20250314 102000 2721365 918 918 918 918 0
547 20250314 101900 2721365 918 919 919 918 75
548 20250314 101800 2652514 919 919 919 919 0
549 20250314 101700 2652514 919 919 919 919 152
550 20250314 101600 2512826 920 920 920 920 0
551 20250314 101500 2512826 920 920 920 920 0
552 20250314 101400 2512826 920 920 920 920 0
553 20250314 101300 2512826 920 920 920 920 0
554 20250314 101200 2512826 920 920 920 920 0
555 20250314 101100 2512826 920 920 920 920 2
556 20250314 101000 2510986 920 920 920 920 0
557 20250314 100900 2510986 920 920 920 920 0
558 20250314 100800 2510986 920 920 920 920 0
559 20250314 100700 2510986 920 920 920 920 0
560 20250314 100600 2510986 920 920 920 920 0
561 20250314 100500 2510986 920 920 920 920 0
562 20250314 100400 2510986 920 920 920 920 0
563 20250314 100300 2510986 920 920 920 920 0
564 20250314 100200 2510986 920 920 920 920 0
565 20250314 100100 2510986 920 920 920 920 100
566 20250314 100000 2418986 920 920 920 920 0
567 20250314 095900 2418986 920 920 920 920 2
568 20250314 095800 2417146 920 920 920 920 0
569 20250314 095700 2417146 920 920 920 920 0
570 20250314 095600 2417146 920 920 920 920 0
571 20250314 095500 2417146 920 920 920 920 0
572 20250314 095400 2417146 920 920 920 920 43
573 20250314 095300 2377586 920 920 920 920 0
574 20250314 095200 2377586 920 920 920 920 100
575 20250314 095100 2285586 920 920 920 920 0
576 20250314 095000 2285586 920 920 920 920 100
577 20250314 094900 2193586 920 920 920 920 258
578 20250314 094800 1956226 920 920 920 920 100
579 20250314 094700 1864226 920 920 920 920 1
580 20250314 094600 1863306 919 919 919 919 5
581 20250314 094500 1858711 920 920 920 920 50
582 20250314 094400 1812711 920 920 920 920 90
583 20250314 094300 1729911 920 920 920 920 80
584 20250314 094200 1656311 920 920 920 920 100
585 20250314 094100 1564311 920 920 920 920 1
586 20250314 094000 1563391 920 920 920 920 145
587 20250314 093900 1429991 920 920 920 920 0
588 20250314 093800 1429991 920 920 920 920 1
589 20250314 093700 1429071 919 919 919 919 56
590 20250314 093600 1377607 919 919 919 919 0
591 20250314 093500 1377607 919 919 919 919 24
592 20250314 093400 1355551 920 920 920 920 0
593 20250314 093300 1355551 920 920 920 920 0
594 20250314 093200 1355551 920 920 920 920 0
595 20250314 093100 1355551 920 920 920 920 0
596 20250314 093000 1355551 920 920 920 920 0
597 20250314 092900 1355551 920 922 922 920 76
598 20250314 092800 1285578 922 922 922 922 3
599 20250314 092700 1282812 922 922 922 922 1
600 20250314 092600 1281890 921 921 921 921 0
601 20250314 092500 1281890 921 921 921 921 150
602 20250314 092400 1143740 923 923 923 923 10
603 20250314 092300 1134510 922 922 922 922 0
604 20250314 092200 1134510 922 922 922 922 0
605 20250314 092100 1134510 922 922 922 922 0
606 20250314 092000 1134510 922 921 922 921 10
607 20250314 091900 1125298 921 921 921 921 15
608 20250314 091800 1111483 921 921 921 921 1
609 20250314 091700 1110562 921 921 921 921 6
610 20250314 091600 1105036 922 922 922 922 0
611 20250314 091500 1105036 922 922 922 922 0
612 20250314 091400 1105036 922 922 922 922 0
613 20250314 091300 1105036 922 919 922 919 220
614 20250314 091200 902850 921 921 921 921 0
615 20250314 091100 902850 921 921 921 921 0
616 20250314 091000 902850 921 921 921 921 0
617 20250314 090900 902850 921 921 921 921 1
618 20250314 090800 901929 913 916 916 913 100
619 20250314 090700 810473 925 925 925 925 0
620 20250314 090600 810473 925 925 925 925 0
621 20250314 090500 810473 925 925 925 925 0
622 20250314 090400 810473 925 925 925 925 0
623 20250314 090300 810473 925 925 925 925 3
624 20250314 090200 807698 925 922 925 922 462
625 20250314 090100 381185 923 923 923 922 297
626 20250314 090000 107055 915 915 915 915 117