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

631
043200/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,192900,11175447,505,505,505,505,1
20250314,192800,11175447,505,505,505,505,0
20250314,192700,11175447,505,505,505,505,0
20250314,192600,11175447,505,505,505,505,0
20250314,192500,11175447,505,505,505,505,0
20250314,192400,11175447,505,505,505,505,0
20250314,192300,11175447,505,505,505,505,0
20250314,192200,11175447,505,505,505,505,0
20250314,192100,11175447,505,505,505,505,0
20250314,192000,11175447,505,505,505,505,0
20250314,191900,11175447,505,505,505,505,0
20250314,191800,11175447,505,505,505,505,0
20250314,191700,11175447,505,505,505,505,0
20250314,191600,11175447,505,505,505,505,0
20250314,191500,11175447,505,505,505,505,0
20250314,191400,11175447,505,505,505,505,0
20250314,191300,11175447,505,505,505,505,0
20250314,191200,11175447,505,505,505,505,0
20250314,191100,11175447,505,505,505,505,0
20250314,191000,11175447,505,505,505,505,0
20250314,190900,11175447,505,505,505,505,0
20250314,190800,11175447,505,505,505,505,0
20250314,190700,11175447,505,505,505,505,0
20250314,190600,11175447,505,505,505,505,0
20250314,190500,11175447,505,505,505,505,0
20250314,190400,11175447,505,505,505,505,0
20250314,190300,11175447,505,505,505,505,0
20250314,190200,11175447,505,505,505,505,0
20250314,190100,11175447,505,505,505,505,0
20250314,190000,11175447,505,505,505,505,0
20250314,185900,11175447,505,505,505,505,1
20250314,185800,11175447,505,505,505,505,0
20250314,185700,11175447,505,505,505,505,0
20250314,185600,11175447,505,505,505,505,0
20250314,185500,11175447,505,505,505,505,0
20250314,185400,11175447,505,505,505,505,0
20250314,185300,11175447,505,505,505,505,0
20250314,185200,11175447,505,505,505,505,0
20250314,185100,11175447,505,505,505,505,0
20250314,185000,11175447,505,505,505,505,0
20250314,184900,11175447,505,505,505,505,0
20250314,184800,11175447,505,505,505,505,0
20250314,184700,11175447,505,505,505,505,0
20250314,184600,11175447,505,505,505,505,0
20250314,184500,11175447,505,505,505,505,0
20250314,184400,11175447,505,505,505,505,0
20250314,184300,11175447,505,505,505,505,0
20250314,184200,11175447,505,505,505,505,0
20250314,184100,11175447,505,505,505,505,0
20250314,184000,11175447,505,505,505,505,0
20250314,183900,11175447,505,505,505,505,0
20250314,183800,11175447,505,505,505,505,0
20250314,183700,11175447,505,505,505,505,0
20250314,183600,11175447,505,505,505,505,0
20250314,183500,11175447,505,505,505,505,0
20250314,183400,11175447,505,505,505,505,0
20250314,183300,11175447,505,505,505,505,0
20250314,183200,11175447,505,505,505,505,0
20250314,183100,11175447,505,505,505,505,0
20250314,183000,11175447,505,505,505,505,0
20250314,182900,11175447,505,505,505,505,1
20250314,182800,11175447,505,505,505,505,0
20250314,182700,11175447,505,505,505,505,0
20250314,182600,11175447,505,505,505,505,0
20250314,182500,11175447,505,505,505,505,0
20250314,182400,11175447,505,505,505,505,0
20250314,182300,11175447,505,505,505,505,0
20250314,182200,11175447,505,505,505,505,0
20250314,182100,11175447,505,505,505,505,0
20250314,182000,11175447,505,505,505,505,0
20250314,181900,11175447,505,505,505,505,0
20250314,181800,11175447,505,505,505,505,0
20250314,181700,11175447,505,505,505,505,0
20250314,181600,11175447,505,505,505,505,0
20250314,181500,11175447,505,505,505,505,0
20250314,181400,11175447,505,505,505,505,0
20250314,181300,11175447,505,505,505,505,0
20250314,181200,11175447,505,505,505,505,0
20250314,181100,11175447,505,505,505,505,0
20250314,181000,11175447,505,505,505,505,0
20250314,180900,11175447,505,505,505,505,0
20250314,180800,11175447,505,505,505,505,0
20250314,180700,11175447,505,505,505,505,0
20250314,180600,11175447,505,505,505,505,0
20250314,180500,11175447,505,505,505,505,0
20250314,180400,11175447,505,505,505,505,0
20250314,180300,11175447,505,505,505,505,0
20250314,180200,11175447,505,505,505,505,0
20250314,180100,11175447,505,505,505,505,0
20250314,180000,11175447,505,505,505,505,0
20250314,175900,11175447,505,505,505,505,1
20250314,175800,11175447,505,505,505,505,0
20250314,175700,11175447,505,505,505,505,0
20250314,175600,11175447,505,505,505,505,0
20250314,175500,11175447,505,505,505,505,0
20250314,175400,11175447,505,505,505,505,0
20250314,175300,11175447,505,505,505,505,0
20250314,175200,11175447,505,505,505,505,0
20250314,175100,11175447,505,505,505,505,0
20250314,175000,11175447,505,505,505,505,0
20250314,174900,11175447,505,505,505,505,0
20250314,174800,11175447,505,505,505,505,0
20250314,174700,11175447,505,505,505,505,0
20250314,174600,11175447,505,505,505,505,0
20250314,174500,11175447,505,505,505,505,0
20250314,174400,11175447,505,505,505,505,0
20250314,174300,11175447,505,505,505,505,0
20250314,174200,11175447,505,505,505,505,0
20250314,174100,11175447,505,505,505,505,0
20250314,174000,11175447,505,505,505,505,0
20250314,173900,11175447,505,505,505,505,0
20250314,173800,11175447,505,505,505,505,0
20250314,173700,11175447,505,505,505,505,0
20250314,173600,11175447,505,505,505,505,0
20250314,173500,11175447,505,505,505,505,0
20250314,173400,11175447,505,505,505,505,0
20250314,173300,11175447,505,505,505,505,0
20250314,173200,11175447,505,505,505,505,0
20250314,173100,11175447,505,505,505,505,0
20250314,173000,11175447,505,505,505,505,0
20250314,172900,11175447,505,505,505,505,1
20250314,172800,11175447,505,505,505,505,0
20250314,172700,11175447,505,505,505,505,0
20250314,172600,11175447,505,505,505,505,0
20250314,172500,11175447,505,505,505,505,0
20250314,172400,11175447,505,505,505,505,0
20250314,172300,11175447,505,505,505,505,0
20250314,172200,11175447,505,505,505,505,0
20250314,172100,11175447,505,505,505,505,0
20250314,172000,11175447,505,505,505,505,0
20250314,171900,11175447,505,505,505,505,0
20250314,171800,11175447,505,505,505,505,0
20250314,171700,11175447,505,505,505,505,0
20250314,171600,11175447,505,505,505,505,0
20250314,171500,11175447,505,505,505,505,0
20250314,171400,11175447,505,505,505,505,0
20250314,171300,11175447,505,505,505,505,0
20250314,171200,11175447,505,505,505,505,0
20250314,171100,11175447,505,505,505,505,0
20250314,171000,11175447,505,505,505,505,0
20250314,170900,11175447,505,505,505,505,0
20250314,170800,11175447,505,505,505,505,0
20250314,170700,11175447,505,505,505,505,0
20250314,170600,11175447,505,505,505,505,0
20250314,170500,11175447,505,505,505,505,0
20250314,170400,11175447,505,505,505,505,0
20250314,170300,11175447,505,505,505,505,0
20250314,170200,11175447,505,505,505,505,0
20250314,170100,11175447,505,505,505,505,0
20250314,170000,11175447,505,505,505,505,0
20250314,165900,11175447,505,505,505,505,1
20250314,165800,11175447,505,505,505,505,0
20250314,165700,11175447,505,505,505,505,0
20250314,165600,11175447,505,505,505,505,0
20250314,165500,11175447,505,505,505,505,0
20250314,165400,11175447,505,505,505,505,0
20250314,165300,11175447,505,505,505,505,0
20250314,165200,11175447,505,505,505,505,0
20250314,165100,11175447,505,505,505,505,0
20250314,165000,11175447,505,505,505,505,0
20250314,164900,11175447,505,505,505,505,0
20250314,164800,11175447,505,505,505,505,0
20250314,164700,11175447,505,505,505,505,0
20250314,164600,11175447,505,505,505,505,0
20250314,164500,11175447,505,505,505,505,0
20250314,164400,11175447,505,505,505,505,0
20250314,164300,11175447,505,505,505,505,0
20250314,164200,11175447,505,505,505,505,0
20250314,164100,11175447,505,505,505,505,0
20250314,164000,11175447,505,505,505,505,0
20250314,163900,11175447,505,505,505,505,0
20250314,163800,11175447,505,505,505,505,0
20250314,163700,11175447,505,505,505,505,0
20250314,163600,11175447,505,505,505,505,0
20250314,163500,11175447,505,505,505,505,0
20250314,163400,11175447,505,505,505,505,0
20250314,163300,11175447,505,505,505,505,0
20250314,163200,11175447,505,505,505,505,0
20250314,163100,11175447,505,505,505,505,0
20250314,163000,11175447,505,505,505,505,0
20250314,162900,11175447,505,505,505,505,1
20250314,162800,11175447,505,505,505,505,0
20250314,162700,11175447,505,505,505,505,0
20250314,162600,11175447,505,505,505,505,0
20250314,162500,11175447,505,505,505,505,0
20250314,162400,11175447,505,505,505,505,0
20250314,162300,11175447,505,505,505,505,0
20250314,162200,11175447,505,505,505,505,0
20250314,162100,11175447,505,505,505,505,0
20250314,162000,11175447,505,505,505,505,0
20250314,161900,11175447,505,505,505,505,0
20250314,161800,11175447,505,505,505,505,0
20250314,161700,11175447,505,505,505,505,0
20250314,161600,11175447,505,505,505,505,0
20250314,161500,11175447,505,505,505,505,0
20250314,161400,11175447,505,505,505,505,0
20250314,161300,11175447,505,505,505,505,0
20250314,161200,11175447,505,505,505,505,0
20250314,161100,11175447,505,505,505,505,0
20250314,161000,11175447,505,505,505,505,0
20250314,160900,11175447,505,505,505,505,0
20250314,160800,11175447,505,505,505,505,0
20250314,160700,11175447,505,505,505,505,0
20250314,160600,11175447,505,505,505,505,0
20250314,160500,11175447,505,505,505,505,0
20250314,160400,11175447,505,505,505,505,0
20250314,160300,11175447,505,505,505,505,0
20250314,160200,11175447,505,505,505,505,0
20250314,160100,11175447,505,505,505,505,0
20250314,160000,11175447,505,505,505,505,0
20250314,155900,11175447,505,505,505,505,1
20250314,155800,11175447,505,505,505,505,0
20250314,155700,11175447,505,505,505,505,0
20250314,155600,11175447,505,505,505,505,0
20250314,155500,11175447,505,505,505,505,0
20250314,155400,11175447,505,505,505,505,0
20250314,155300,11175447,505,505,505,505,0
20250314,155200,11175447,505,505,505,505,0
20250314,155100,11175447,505,505,505,505,0
20250314,155000,11175447,505,505,505,505,0
20250314,154900,11175447,505,505,505,505,0
20250314,154800,11175447,505,505,505,505,0
20250314,154700,11175447,505,505,505,505,0
20250314,154600,11175447,505,505,505,505,0
20250314,154500,11175447,505,505,505,505,0
20250314,154400,11175447,505,505,505,505,0
20250314,154300,11175447,505,505,505,505,0
20250314,154200,11175447,505,505,505,505,0
20250314,154100,11175447,505,505,505,505,0
20250314,154000,11175447,505,505,505,505,0
20250314,153900,11175447,505,505,505,505,0
20250314,153800,11175447,505,505,505,505,0
20250314,153700,11175447,505,505,505,505,0
20250314,153600,11175447,505,505,505,505,0
20250314,153500,11175447,505,505,505,505,0
20250314,153400,11175447,505,505,505,505,0
20250314,153300,11175447,505,505,505,505,0
20250314,153200,11175447,505,505,505,505,0
20250314,153100,11175447,505,505,505,505,0
20250314,153000,11175447,505,505,505,505,1
20250314,152900,11174942,506,506,506,506,0
20250314,152800,11174942,506,506,506,506,0
20250314,152700,11174942,506,506,506,506,0
20250314,152600,11174942,506,506,506,506,0
20250314,152500,11174942,506,506,506,506,0
20250314,152400,11174942,506,506,506,506,0
20250314,152300,11174942,506,506,506,506,0
20250314,152200,11174942,506,506,506,506,0
20250314,152100,11174942,506,506,506,506,0
20250314,152000,11174942,506,506,506,506,0
20250314,151900,11174942,506,506,506,506,1
20250314,151800,11174436,505,505,505,505,0
20250314,151700,11174436,505,505,505,505,0
20250314,151600,11174436,505,505,505,505,0
20250314,151500,11174436,505,505,505,505,0
20250314,151400,11174436,505,505,505,505,0
20250314,151300,11174436,505,505,505,505,0
20250314,151200,11174436,505,505,505,505,0
20250314,151100,11174436,505,505,505,505,0
20250314,151000,11174436,505,505,505,505,0
20250314,150900,11174436,505,505,505,505,0
20250314,150800,11174436,505,505,505,505,1000
20250314,150700,10669436,506,506,506,506,0
20250314,150600,10669436,506,506,506,506,0
20250314,150500,10669436,506,506,506,506,0
20250314,150400,10669436,506,506,506,506,189
20250314,150300,10573802,506,505,506,505,20
20250314,150200,10563692,505,505,505,505,0
20250314,150100,10563692,505,505,505,505,0
20250314,150000,10563692,505,505,505,505,0
20250314,145900,10563692,505,505,505,505,0
20250314,145800,10563692,505,505,505,505,800
20250314,145700,10159692,505,505,505,505,0
20250314,145600,10159692,505,505,505,505,3
20250314,145500,10158177,506,506,506,506,0
20250314,145400,10158177,506,506,506,506,0
20250314,145300,10158177,506,506,506,506,0
20250314,145200,10158177,506,506,506,506,0
20250314,145100,10158177,506,506,506,506,0
20250314,145000,10158177,506,506,506,506,0
20250314,144900,10158177,506,506,506,506,0
20250314,144800,10158177,506,506,506,506,0
20250314,144700,10158177,506,506,506,506,115
20250314,144600,10099987,505,505,505,505,0
20250314,144500,10099987,505,505,505,505,0
20250314,144400,10099987,505,505,505,505,0
20250314,144300,10099987,505,505,505,505,0
20250314,144200,10099987,505,505,505,505,0
20250314,144100,10099987,505,505,505,505,0
20250314,144000,10099987,505,505,505,505,0
20250314,143900,10099987,505,505,505,505,0
20250314,143800,10099987,505,505,505,505,0
20250314,143700,10099987,505,505,505,505,100
20250314,143600,10049487,506,506,506,506,510
20250314,143500,9791427,506,506,506,506,1
20250314,143400,9790921,506,506,506,506,0
20250314,143300,9790921,506,506,506,506,0
20250314,143200,9790921,506,506,506,506,0
20250314,143100,9790921,506,506,506,506,0
20250314,143000,9790921,506,506,506,506,0
20250314,142900,9790921,506,506,506,506,0
20250314,142800,9790921,506,506,506,506,0
20250314,142700,9790921,506,506,506,506,10
20250314,142600,9785861,508,508,508,508,0
20250314,142500,9785861,508,508,508,508,0
20250314,142400,9785861,508,508,508,508,0
20250314,142300,9785861,508,508,508,508,0
20250314,142200,9785861,508,508,508,508,0
20250314,142100,9785861,508,508,508,508,0
20250314,142000,9785861,508,508,508,508,0
20250314,141900,9785861,508,508,508,508,0
20250314,141800,9785861,508,508,508,508,13
20250314,141700,9779257,509,509,509,509,0
20250314,141600,9779257,509,509,509,509,0
20250314,141500,9779257,509,509,509,509,0
20250314,141400,9779257,509,509,509,509,0
20250314,141300,9779257,509,509,509,509,0
20250314,141200,9779257,509,509,509,509,1000
20250314,141100,9270257,509,509,509,509,0
20250314,141000,9270257,509,509,509,509,2
20250314,140900,9269239,505,505,505,505,0
20250314,140800,9269239,505,505,505,505,0
20250314,140700,9269239,505,505,505,505,0
20250314,140600,9269239,505,505,505,505,0
20250314,140500,9269239,505,505,505,505,0
20250314,140400,9269239,505,505,505,505,0
20250314,140300,9269239,505,505,505,505,0
20250314,140200,9269239,505,505,505,505,0
20250314,140100,9269239,505,505,505,505,0
20250314,140000,9269239,505,505,505,505,0
20250314,135900,9269239,505,505,505,505,0
20250314,135800,9269239,505,505,505,505,1
20250314,135700,9268734,508,508,508,508,0
20250314,135600,9268734,508,508,508,508,0
20250314,135500,9268734,508,508,508,508,0
20250314,135400,9268734,508,508,508,508,0
20250314,135300,9268734,508,508,508,508,1
20250314,135200,9268226,509,509,509,509,0
20250314,135100,9268226,509,509,509,509,0
20250314,135000,9268226,509,509,509,509,0
20250314,134900,9268226,509,509,509,509,0
20250314,134800,9268226,509,509,509,509,0
20250314,134700,9268226,509,509,509,509,0
20250314,134600,9268226,509,509,509,509,0
20250314,134500,9268226,509,509,509,509,0
20250314,134400,9268226,509,509,509,509,0
20250314,134300,9268226,509,509,509,509,0
20250314,134200,9268226,509,509,509,509,0
20250314,134100,9268226,509,509,509,509,0
20250314,134000,9268226,509,509,509,509,0
20250314,133900,9268226,509,509,509,509,0
20250314,133800,9268226,509,509,509,509,0
20250314,133700,9268226,509,509,509,509,0
20250314,133600,9268226,509,507,509,507,76
20250314,133500,9229551,509,509,509,509,0
20250314,133400,9229551,509,509,509,509,0
20250314,133300,9229551,509,509,509,509,0
20250314,133200,9229551,509,509,509,509,0
20250314,133100,9229551,509,509,509,509,0
20250314,133000,9229551,509,509,509,509,0
20250314,132900,9229551,509,509,509,509,0
20250314,132800,9229551,509,509,509,509,0
20250314,132700,9229551,509,509,509,509,0
20250314,132600,9229551,509,509,509,509,0
20250314,132500,9229551,509,509,509,509,0
20250314,132400,9229551,509,509,509,509,0
20250314,132300,9229551,509,509,509,509,0
20250314,132200,9229551,509,509,509,509,0
20250314,132100,9229551,509,509,509,509,0
20250314,132000,9229551,509,509,509,509,0
20250314,131900,9229551,509,509,509,509,0
20250314,131800,9229551,509,509,509,509,0
20250314,131700,9229551,509,509,509,509,0
20250314,131600,9229551,509,509,509,509,0
20250314,131500,9229551,509,509,509,509,0
20250314,131400,9229551,509,509,509,509,1
20250314,131300,9229042,508,508,508,508,200
20250314,131200,9127442,508,508,508,508,0
20250314,131100,9127442,508,508,508,508,0
20250314,131000,9127442,508,508,508,508,0
20250314,130900,9127442,508,508,508,508,0
20250314,130800,9127442,508,508,508,508,0
20250314,130700,9127442,508,508,508,508,0
20250314,130600,9127442,508,506,508,506,35
20250314,130500,9109728,506,506,506,506,2
20250314,130400,9108716,505,504,505,504,4103
20250314,130300,7040780,504,504,504,504,0
20250314,130200,7040780,504,504,504,504,0
20250314,130100,7040780,504,504,504,504,0
20250314,130000,7040780,504,504,504,504,0
20250314,125900,7040780,504,504,504,504,0
20250314,125800,7040780,504,504,504,504,0
20250314,125700,7040780,504,504,504,504,0
20250314,125600,7040780,504,504,504,504,0
20250314,125500,7040780,504,504,504,504,0
20250314,125400,7040780,504,504,504,504,1
20250314,125300,7040276,504,504,504,504,0
20250314,125200,7040276,504,504,504,504,2
20250314,125100,7039268,504,504,504,504,1
20250314,125000,7038764,503,503,503,503,0
20250314,124900,7038764,503,503,503,503,0
20250314,124800,7038764,503,503,503,503,0
20250314,124700,7038764,503,503,503,503,100
20250314,124600,6988464,504,504,504,504,0
20250314,124500,6988464,504,503,504,503,118
20250314,124400,6929092,503,503,503,503,0
20250314,124300,6929092,503,503,503,503,0
20250314,124200,6929092,503,503,503,503,100
20250314,124100,6878792,503,503,503,503,200
20250314,124000,6778192,504,504,504,504,0
20250314,123900,6778192,504,504,504,504,0
20250314,123800,6778192,504,504,504,504,0
20250314,123700,6778192,504,504,504,504,0
20250314,123600,6778192,504,504,504,504,0
20250314,123500,6778192,504,504,504,504,0
20250314,123400,6778192,504,504,504,504,0
20250314,123300,6778192,504,504,504,504,0
20250314,123200,6778192,504,504,504,504,0
20250314,123100,6778192,504,504,504,504,2200
20250314,123000,5669392,504,504,504,504,0
20250314,122900,5669392,504,504,504,504,0
20250314,122800,5669392,504,504,504,504,0
20250314,122700,5669392,504,504,504,504,0
20250314,122600,5669392,504,504,504,504,0
20250314,122500,5669392,504,504,504,504,0
20250314,122400,5669392,504,504,504,504,0
20250314,122300,5669392,504,504,504,504,0
20250314,122200,5669392,504,504,504,504,0
20250314,122100,5669392,504,504,504,504,5952
20250314,122000,2669584,504,504,504,504,0
20250314,121900,2669584,504,504,504,504,0
20250314,121800,2669584,504,504,504,504,0
20250314,121700,2669584,504,504,504,504,0
20250314,121600,2669584,504,504,504,504,6
20250314,121500,2666560,504,504,504,504,0
20250314,121400,2666560,504,504,504,504,10
20250314,121300,2661520,504,504,504,504,16
20250314,121200,2653456,504,504,504,504,0
20250314,121100,2653456,504,504,504,504,0
20250314,121000,2653456,504,504,504,504,0
20250314,120900,2653456,504,504,504,504,0
20250314,120800,2653456,504,504,504,504,3
20250314,120700,2651944,504,504,504,504,5
20250314,120600,2649424,503,503,503,503,0
20250314,120500,2649424,503,503,503,503,0
20250314,120400,2649424,503,503,503,503,0
20250314,120300,2649424,503,503,503,503,0
20250314,120200,2649424,503,503,503,503,0
20250314,120100,2649424,503,503,503,503,0
20250314,120000,2649424,503,503,503,503,0
20250314,115900,2649424,503,503,503,503,0
20250314,115800,2649424,503,503,503,503,0
20250314,115700,2649424,503,503,503,503,0
20250314,115600,2649424,503,503,503,503,0
20250314,115500,2649424,503,503,503,503,0
20250314,115400,2649424,503,503,503,503,0
20250314,115300,2649424,503,503,503,503,8
20250314,115200,2645400,504,504,504,504,0
20250314,115100,2645400,504,504,504,504,0
20250314,115000,2645400,504,504,504,504,0
20250314,114900,2645400,504,504,504,504,636
20250314,114800,2324856,504,504,504,504,1
20250314,114700,2324352,504,504,504,504,0
20250314,114600,2324352,504,504,504,504,0
20250314,114500,2324352,504,504,504,504,0
20250314,114400,2324352,504,504,504,504,0
20250314,114300,2324352,504,504,504,504,0
20250314,114200,2324352,504,504,504,504,0
20250314,114100,2324352,504,504,504,504,0
20250314,114000,2324352,504,504,504,504,0
20250314,113900,2324352,504,504,504,504,0
20250314,113800,2324352,504,504,504,504,0
20250314,113700,2324352,504,504,504,504,0
20250314,113600,2324352,504,504,504,504,0
20250314,113500,2324352,504,504,504,504,90
20250314,113400,2278992,504,504,504,504,0
20250314,113300,2278992,504,504,504,504,0
20250314,113200,2278992,504,504,504,504,0
20250314,113100,2278992,504,504,504,504,0
20250314,113000,2278992,504,504,504,504,0
20250314,112900,2278992,504,504,504,504,0
20250314,112800,2278992,504,504,504,504,0
20250314,112700,2278992,504,504,504,504,0
20250314,112600,2278992,504,504,504,504,0
20250314,112500,2278992,504,504,504,504,0
20250314,112400,2278992,504,504,504,504,0
20250314,112300,2278992,504,504,504,504,6
20250314,112200,2275968,504,504,504,504,0
20250314,112100,2275968,504,504,504,504,0
20250314,112000,2275968,504,504,504,504,0
20250314,111900,2275968,504,504,504,504,0
20250314,111800,2275968,504,504,504,504,0
20250314,111700,2275968,504,504,504,504,0
20250314,111600,2275968,504,504,504,504,0
20250314,111500,2275968,504,504,504,504,0
20250314,111400,2275968,504,504,504,504,0
20250314,111300,2275968,504,504,504,504,1
20250314,111200,2275464,504,504,504,504,0
20250314,111100,2275464,504,504,504,504,0
20250314,111000,2275464,504,504,504,504,0
20250314,110900,2275464,504,504,504,504,500
20250314,110800,2023464,504,504,504,504,0
20250314,110700,2023464,504,504,504,504,1
20250314,110600,2022960,504,504,504,504,0
20250314,110500,2022960,504,504,504,504,0
20250314,110400,2022960,504,504,504,504,0
20250314,110300,2022960,504,504,504,504,0
20250314,110200,2022960,504,504,504,504,0
20250314,110100,2022960,504,504,504,504,0
20250314,110000,2022960,504,504,504,504,0
20250314,105900,2022960,504,504,504,504,0
20250314,105800,2022960,504,504,504,504,0
20250314,105700,2022960,504,504,504,504,1
20250314,105600,2022456,504,504,504,504,1
20250314,105500,2021952,502,502,502,502,0
20250314,105400,2021952,502,502,502,502,0
20250314,105300,2021952,502,502,502,502,0
20250314,105200,2021952,502,502,502,502,0
20250314,105100,2021952,502,502,502,502,0
20250314,105000,2021952,502,502,502,502,0
20250314,104900,2021952,502,502,502,502,0
20250314,104800,2021952,502,502,502,502,0
20250314,104700,2021952,502,502,502,502,0
20250314,104600,2021952,502,502,502,502,0
20250314,104500,2021952,502,502,502,502,0
20250314,104400,2021952,502,502,502,502,0
20250314,104300,2021952,502,502,502,502,0
20250314,104200,2021952,502,502,502,502,0
20250314,104100,2021952,502,502,502,502,0
20250314,104000,2021952,502,502,502,502,0
20250314,103900,2021952,502,502,502,502,0
20250314,103800,2021952,502,502,502,502,337
20250314,103700,1852778,504,504,504,504,0
20250314,103600,1852778,504,504,504,504,0
20250314,103500,1852778,504,504,504,504,0
20250314,103400,1852778,504,504,504,504,0
20250314,103300,1852778,504,504,504,504,55
20250314,103200,1825058,502,502,502,502,0
20250314,103100,1825058,502,502,502,502,0
20250314,103000,1825058,502,502,502,502,0
20250314,102900,1825058,502,502,502,502,1000
20250314,102800,1323058,504,504,504,504,0
20250314,102700,1323058,504,504,504,504,0
20250314,102600,1323058,504,504,504,504,2
20250314,102500,1322050,504,504,504,504,0
20250314,102400,1322050,504,504,504,504,0
20250314,102300,1322050,504,504,504,504,0
20250314,102200,1322050,504,504,504,504,0
20250314,102100,1322050,504,504,504,504,0
20250314,102000,1322050,504,504,504,504,0
20250314,101900,1322050,504,504,504,504,0
20250314,101800,1322050,504,504,504,504,0
20250314,101700,1322050,504,504,504,504,1
20250314,101600,1321546,504,504,504,504,179
20250314,101500,1231330,504,504,504,504,14
20250314,101400,1224274,504,504,504,504,0
20250314,101300,1224274,504,504,504,504,1
20250314,101200,1223770,501,501,501,501,0
20250314,101100,1223770,501,501,501,501,0
20250314,101000,1223770,501,501,501,501,0
20250314,100900,1223770,501,501,501,501,0
20250314,100800,1223770,501,501,501,501,0
20250314,100700,1223770,501,501,501,501,367
20250314,100600,1039903,502,503,503,502,133
20250314,100500,973134,504,504,504,504,0
20250314,100400,973134,504,504,504,504,0
20250314,100300,973134,504,504,504,504,17
20250314,100200,964566,504,504,504,504,1
20250314,100100,964062,504,503,504,503,90
20250314,100000,918713,504,504,504,504,0
20250314,095900,918713,504,504,504,504,0
20250314,095800,918713,504,504,504,504,0
20250314,095700,918713,504,504,504,504,0
20250314,095600,918713,504,504,504,504,0
20250314,095500,918713,504,504,504,504,0
20250314,095400,918713,504,504,504,504,0
20250314,095300,918713,504,504,504,504,0
20250314,095200,918713,504,504,504,504,0
20250314,095100,918713,504,504,504,504,0
20250314,095000,918713,504,504,504,504,0
20250314,094900,918713,504,504,504,504,0
20250314,094800,918713,504,504,504,504,0
20250314,094700,918713,504,504,504,504,2
20250314,094600,917705,504,504,504,504,0
20250314,094500,917705,504,504,504,504,65
20250314,094400,884945,505,505,505,505,0
20250314,094300,884945,505,505,505,505,0
20250314,094200,884945,505,505,505,505,0
20250314,094100,884945,505,505,505,505,0
20250314,094000,884945,505,505,505,505,1
20250314,093900,884440,501,501,501,501,0
20250314,093800,884440,501,501,501,501,0
20250314,093700,884440,501,501,501,501,110
20250314,093600,829330,502,502,502,502,0
20250314,093500,829330,502,502,502,502,235
20250314,093400,711360,503,503,503,503,80
20250314,093300,671120,504,504,504,504,0
20250314,093200,671120,504,504,504,504,0
20250314,093100,671120,504,504,504,504,0
20250314,093000,671120,504,504,504,504,0
20250314,092900,671120,504,504,504,504,25
20250314,092800,658520,505,505,505,505,41
20250314,092700,637815,505,505,505,505,0
20250314,092600,637815,505,505,505,505,0
20250314,092500,637815,505,505,505,505,0
20250314,092400,637815,505,505,505,505,0
20250314,092300,637815,505,505,505,505,0
20250314,092200,637815,505,505,505,505,0
20250314,092100,637815,505,505,505,505,1
20250314,092000,637310,505,505,505,505,0
20250314,091900,637310,505,505,505,505,0
20250314,091800,637310,505,505,505,505,0
20250314,091700,637310,505,505,505,505,1
20250314,091600,636805,505,505,505,505,0
20250314,091500,636805,505,505,505,505,0
20250314,091400,636805,505,505,505,505,0
20250314,091300,636805,505,505,505,505,0
20250314,091200,636805,505,505,505,505,1
20250314,091100,636300,505,505,505,505,0
20250314,091000,636300,505,505,505,505,144
20250314,090900,563580,505,505,505,505,2
20250314,090800,562570,505,505,505,505,0
20250314,090700,562570,505,505,505,505,21
20250314,090600,551965,505,505,505,505,0
20250314,090500,551965,505,505,505,505,0
20250314,090400,551965,505,505,505,505,92
20250314,090300,505505,505,505,505,505,0
20250314,090200,505505,505,505,505,505,0
20250314,090100,505505,505,505,505,505,0
20250314,090000,505505,505,505,505,505,1001
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 192900 11175447 505 505 505 505 1
3 20250314 192800 11175447 505 505 505 505 0
4 20250314 192700 11175447 505 505 505 505 0
5 20250314 192600 11175447 505 505 505 505 0
6 20250314 192500 11175447 505 505 505 505 0
7 20250314 192400 11175447 505 505 505 505 0
8 20250314 192300 11175447 505 505 505 505 0
9 20250314 192200 11175447 505 505 505 505 0
10 20250314 192100 11175447 505 505 505 505 0
11 20250314 192000 11175447 505 505 505 505 0
12 20250314 191900 11175447 505 505 505 505 0
13 20250314 191800 11175447 505 505 505 505 0
14 20250314 191700 11175447 505 505 505 505 0
15 20250314 191600 11175447 505 505 505 505 0
16 20250314 191500 11175447 505 505 505 505 0
17 20250314 191400 11175447 505 505 505 505 0
18 20250314 191300 11175447 505 505 505 505 0
19 20250314 191200 11175447 505 505 505 505 0
20 20250314 191100 11175447 505 505 505 505 0
21 20250314 191000 11175447 505 505 505 505 0
22 20250314 190900 11175447 505 505 505 505 0
23 20250314 190800 11175447 505 505 505 505 0
24 20250314 190700 11175447 505 505 505 505 0
25 20250314 190600 11175447 505 505 505 505 0
26 20250314 190500 11175447 505 505 505 505 0
27 20250314 190400 11175447 505 505 505 505 0
28 20250314 190300 11175447 505 505 505 505 0
29 20250314 190200 11175447 505 505 505 505 0
30 20250314 190100 11175447 505 505 505 505 0
31 20250314 190000 11175447 505 505 505 505 0
32 20250314 185900 11175447 505 505 505 505 1
33 20250314 185800 11175447 505 505 505 505 0
34 20250314 185700 11175447 505 505 505 505 0
35 20250314 185600 11175447 505 505 505 505 0
36 20250314 185500 11175447 505 505 505 505 0
37 20250314 185400 11175447 505 505 505 505 0
38 20250314 185300 11175447 505 505 505 505 0
39 20250314 185200 11175447 505 505 505 505 0
40 20250314 185100 11175447 505 505 505 505 0
41 20250314 185000 11175447 505 505 505 505 0
42 20250314 184900 11175447 505 505 505 505 0
43 20250314 184800 11175447 505 505 505 505 0
44 20250314 184700 11175447 505 505 505 505 0
45 20250314 184600 11175447 505 505 505 505 0
46 20250314 184500 11175447 505 505 505 505 0
47 20250314 184400 11175447 505 505 505 505 0
48 20250314 184300 11175447 505 505 505 505 0
49 20250314 184200 11175447 505 505 505 505 0
50 20250314 184100 11175447 505 505 505 505 0
51 20250314 184000 11175447 505 505 505 505 0
52 20250314 183900 11175447 505 505 505 505 0
53 20250314 183800 11175447 505 505 505 505 0
54 20250314 183700 11175447 505 505 505 505 0
55 20250314 183600 11175447 505 505 505 505 0
56 20250314 183500 11175447 505 505 505 505 0
57 20250314 183400 11175447 505 505 505 505 0
58 20250314 183300 11175447 505 505 505 505 0
59 20250314 183200 11175447 505 505 505 505 0
60 20250314 183100 11175447 505 505 505 505 0
61 20250314 183000 11175447 505 505 505 505 0
62 20250314 182900 11175447 505 505 505 505 1
63 20250314 182800 11175447 505 505 505 505 0
64 20250314 182700 11175447 505 505 505 505 0
65 20250314 182600 11175447 505 505 505 505 0
66 20250314 182500 11175447 505 505 505 505 0
67 20250314 182400 11175447 505 505 505 505 0
68 20250314 182300 11175447 505 505 505 505 0
69 20250314 182200 11175447 505 505 505 505 0
70 20250314 182100 11175447 505 505 505 505 0
71 20250314 182000 11175447 505 505 505 505 0
72 20250314 181900 11175447 505 505 505 505 0
73 20250314 181800 11175447 505 505 505 505 0
74 20250314 181700 11175447 505 505 505 505 0
75 20250314 181600 11175447 505 505 505 505 0
76 20250314 181500 11175447 505 505 505 505 0
77 20250314 181400 11175447 505 505 505 505 0
78 20250314 181300 11175447 505 505 505 505 0
79 20250314 181200 11175447 505 505 505 505 0
80 20250314 181100 11175447 505 505 505 505 0
81 20250314 181000 11175447 505 505 505 505 0
82 20250314 180900 11175447 505 505 505 505 0
83 20250314 180800 11175447 505 505 505 505 0
84 20250314 180700 11175447 505 505 505 505 0
85 20250314 180600 11175447 505 505 505 505 0
86 20250314 180500 11175447 505 505 505 505 0
87 20250314 180400 11175447 505 505 505 505 0
88 20250314 180300 11175447 505 505 505 505 0
89 20250314 180200 11175447 505 505 505 505 0
90 20250314 180100 11175447 505 505 505 505 0
91 20250314 180000 11175447 505 505 505 505 0
92 20250314 175900 11175447 505 505 505 505 1
93 20250314 175800 11175447 505 505 505 505 0
94 20250314 175700 11175447 505 505 505 505 0
95 20250314 175600 11175447 505 505 505 505 0
96 20250314 175500 11175447 505 505 505 505 0
97 20250314 175400 11175447 505 505 505 505 0
98 20250314 175300 11175447 505 505 505 505 0
99 20250314 175200 11175447 505 505 505 505 0
100 20250314 175100 11175447 505 505 505 505 0
101 20250314 175000 11175447 505 505 505 505 0
102 20250314 174900 11175447 505 505 505 505 0
103 20250314 174800 11175447 505 505 505 505 0
104 20250314 174700 11175447 505 505 505 505 0
105 20250314 174600 11175447 505 505 505 505 0
106 20250314 174500 11175447 505 505 505 505 0
107 20250314 174400 11175447 505 505 505 505 0
108 20250314 174300 11175447 505 505 505 505 0
109 20250314 174200 11175447 505 505 505 505 0
110 20250314 174100 11175447 505 505 505 505 0
111 20250314 174000 11175447 505 505 505 505 0
112 20250314 173900 11175447 505 505 505 505 0
113 20250314 173800 11175447 505 505 505 505 0
114 20250314 173700 11175447 505 505 505 505 0
115 20250314 173600 11175447 505 505 505 505 0
116 20250314 173500 11175447 505 505 505 505 0
117 20250314 173400 11175447 505 505 505 505 0
118 20250314 173300 11175447 505 505 505 505 0
119 20250314 173200 11175447 505 505 505 505 0
120 20250314 173100 11175447 505 505 505 505 0
121 20250314 173000 11175447 505 505 505 505 0
122 20250314 172900 11175447 505 505 505 505 1
123 20250314 172800 11175447 505 505 505 505 0
124 20250314 172700 11175447 505 505 505 505 0
125 20250314 172600 11175447 505 505 505 505 0
126 20250314 172500 11175447 505 505 505 505 0
127 20250314 172400 11175447 505 505 505 505 0
128 20250314 172300 11175447 505 505 505 505 0
129 20250314 172200 11175447 505 505 505 505 0
130 20250314 172100 11175447 505 505 505 505 0
131 20250314 172000 11175447 505 505 505 505 0
132 20250314 171900 11175447 505 505 505 505 0
133 20250314 171800 11175447 505 505 505 505 0
134 20250314 171700 11175447 505 505 505 505 0
135 20250314 171600 11175447 505 505 505 505 0
136 20250314 171500 11175447 505 505 505 505 0
137 20250314 171400 11175447 505 505 505 505 0
138 20250314 171300 11175447 505 505 505 505 0
139 20250314 171200 11175447 505 505 505 505 0
140 20250314 171100 11175447 505 505 505 505 0
141 20250314 171000 11175447 505 505 505 505 0
142 20250314 170900 11175447 505 505 505 505 0
143 20250314 170800 11175447 505 505 505 505 0
144 20250314 170700 11175447 505 505 505 505 0
145 20250314 170600 11175447 505 505 505 505 0
146 20250314 170500 11175447 505 505 505 505 0
147 20250314 170400 11175447 505 505 505 505 0
148 20250314 170300 11175447 505 505 505 505 0
149 20250314 170200 11175447 505 505 505 505 0
150 20250314 170100 11175447 505 505 505 505 0
151 20250314 170000 11175447 505 505 505 505 0
152 20250314 165900 11175447 505 505 505 505 1
153 20250314 165800 11175447 505 505 505 505 0
154 20250314 165700 11175447 505 505 505 505 0
155 20250314 165600 11175447 505 505 505 505 0
156 20250314 165500 11175447 505 505 505 505 0
157 20250314 165400 11175447 505 505 505 505 0
158 20250314 165300 11175447 505 505 505 505 0
159 20250314 165200 11175447 505 505 505 505 0
160 20250314 165100 11175447 505 505 505 505 0
161 20250314 165000 11175447 505 505 505 505 0
162 20250314 164900 11175447 505 505 505 505 0
163 20250314 164800 11175447 505 505 505 505 0
164 20250314 164700 11175447 505 505 505 505 0
165 20250314 164600 11175447 505 505 505 505 0
166 20250314 164500 11175447 505 505 505 505 0
167 20250314 164400 11175447 505 505 505 505 0
168 20250314 164300 11175447 505 505 505 505 0
169 20250314 164200 11175447 505 505 505 505 0
170 20250314 164100 11175447 505 505 505 505 0
171 20250314 164000 11175447 505 505 505 505 0
172 20250314 163900 11175447 505 505 505 505 0
173 20250314 163800 11175447 505 505 505 505 0
174 20250314 163700 11175447 505 505 505 505 0
175 20250314 163600 11175447 505 505 505 505 0
176 20250314 163500 11175447 505 505 505 505 0
177 20250314 163400 11175447 505 505 505 505 0
178 20250314 163300 11175447 505 505 505 505 0
179 20250314 163200 11175447 505 505 505 505 0
180 20250314 163100 11175447 505 505 505 505 0
181 20250314 163000 11175447 505 505 505 505 0
182 20250314 162900 11175447 505 505 505 505 1
183 20250314 162800 11175447 505 505 505 505 0
184 20250314 162700 11175447 505 505 505 505 0
185 20250314 162600 11175447 505 505 505 505 0
186 20250314 162500 11175447 505 505 505 505 0
187 20250314 162400 11175447 505 505 505 505 0
188 20250314 162300 11175447 505 505 505 505 0
189 20250314 162200 11175447 505 505 505 505 0
190 20250314 162100 11175447 505 505 505 505 0
191 20250314 162000 11175447 505 505 505 505 0
192 20250314 161900 11175447 505 505 505 505 0
193 20250314 161800 11175447 505 505 505 505 0
194 20250314 161700 11175447 505 505 505 505 0
195 20250314 161600 11175447 505 505 505 505 0
196 20250314 161500 11175447 505 505 505 505 0
197 20250314 161400 11175447 505 505 505 505 0
198 20250314 161300 11175447 505 505 505 505 0
199 20250314 161200 11175447 505 505 505 505 0
200 20250314 161100 11175447 505 505 505 505 0
201 20250314 161000 11175447 505 505 505 505 0
202 20250314 160900 11175447 505 505 505 505 0
203 20250314 160800 11175447 505 505 505 505 0
204 20250314 160700 11175447 505 505 505 505 0
205 20250314 160600 11175447 505 505 505 505 0
206 20250314 160500 11175447 505 505 505 505 0
207 20250314 160400 11175447 505 505 505 505 0
208 20250314 160300 11175447 505 505 505 505 0
209 20250314 160200 11175447 505 505 505 505 0
210 20250314 160100 11175447 505 505 505 505 0
211 20250314 160000 11175447 505 505 505 505 0
212 20250314 155900 11175447 505 505 505 505 1
213 20250314 155800 11175447 505 505 505 505 0
214 20250314 155700 11175447 505 505 505 505 0
215 20250314 155600 11175447 505 505 505 505 0
216 20250314 155500 11175447 505 505 505 505 0
217 20250314 155400 11175447 505 505 505 505 0
218 20250314 155300 11175447 505 505 505 505 0
219 20250314 155200 11175447 505 505 505 505 0
220 20250314 155100 11175447 505 505 505 505 0
221 20250314 155000 11175447 505 505 505 505 0
222 20250314 154900 11175447 505 505 505 505 0
223 20250314 154800 11175447 505 505 505 505 0
224 20250314 154700 11175447 505 505 505 505 0
225 20250314 154600 11175447 505 505 505 505 0
226 20250314 154500 11175447 505 505 505 505 0
227 20250314 154400 11175447 505 505 505 505 0
228 20250314 154300 11175447 505 505 505 505 0
229 20250314 154200 11175447 505 505 505 505 0
230 20250314 154100 11175447 505 505 505 505 0
231 20250314 154000 11175447 505 505 505 505 0
232 20250314 153900 11175447 505 505 505 505 0
233 20250314 153800 11175447 505 505 505 505 0
234 20250314 153700 11175447 505 505 505 505 0
235 20250314 153600 11175447 505 505 505 505 0
236 20250314 153500 11175447 505 505 505 505 0
237 20250314 153400 11175447 505 505 505 505 0
238 20250314 153300 11175447 505 505 505 505 0
239 20250314 153200 11175447 505 505 505 505 0
240 20250314 153100 11175447 505 505 505 505 0
241 20250314 153000 11175447 505 505 505 505 1
242 20250314 152900 11174942 506 506 506 506 0
243 20250314 152800 11174942 506 506 506 506 0
244 20250314 152700 11174942 506 506 506 506 0
245 20250314 152600 11174942 506 506 506 506 0
246 20250314 152500 11174942 506 506 506 506 0
247 20250314 152400 11174942 506 506 506 506 0
248 20250314 152300 11174942 506 506 506 506 0
249 20250314 152200 11174942 506 506 506 506 0
250 20250314 152100 11174942 506 506 506 506 0
251 20250314 152000 11174942 506 506 506 506 0
252 20250314 151900 11174942 506 506 506 506 1
253 20250314 151800 11174436 505 505 505 505 0
254 20250314 151700 11174436 505 505 505 505 0
255 20250314 151600 11174436 505 505 505 505 0
256 20250314 151500 11174436 505 505 505 505 0
257 20250314 151400 11174436 505 505 505 505 0
258 20250314 151300 11174436 505 505 505 505 0
259 20250314 151200 11174436 505 505 505 505 0
260 20250314 151100 11174436 505 505 505 505 0
261 20250314 151000 11174436 505 505 505 505 0
262 20250314 150900 11174436 505 505 505 505 0
263 20250314 150800 11174436 505 505 505 505 1000
264 20250314 150700 10669436 506 506 506 506 0
265 20250314 150600 10669436 506 506 506 506 0
266 20250314 150500 10669436 506 506 506 506 0
267 20250314 150400 10669436 506 506 506 506 189
268 20250314 150300 10573802 506 505 506 505 20
269 20250314 150200 10563692 505 505 505 505 0
270 20250314 150100 10563692 505 505 505 505 0
271 20250314 150000 10563692 505 505 505 505 0
272 20250314 145900 10563692 505 505 505 505 0
273 20250314 145800 10563692 505 505 505 505 800
274 20250314 145700 10159692 505 505 505 505 0
275 20250314 145600 10159692 505 505 505 505 3
276 20250314 145500 10158177 506 506 506 506 0
277 20250314 145400 10158177 506 506 506 506 0
278 20250314 145300 10158177 506 506 506 506 0
279 20250314 145200 10158177 506 506 506 506 0
280 20250314 145100 10158177 506 506 506 506 0
281 20250314 145000 10158177 506 506 506 506 0
282 20250314 144900 10158177 506 506 506 506 0
283 20250314 144800 10158177 506 506 506 506 0
284 20250314 144700 10158177 506 506 506 506 115
285 20250314 144600 10099987 505 505 505 505 0
286 20250314 144500 10099987 505 505 505 505 0
287 20250314 144400 10099987 505 505 505 505 0
288 20250314 144300 10099987 505 505 505 505 0
289 20250314 144200 10099987 505 505 505 505 0
290 20250314 144100 10099987 505 505 505 505 0
291 20250314 144000 10099987 505 505 505 505 0
292 20250314 143900 10099987 505 505 505 505 0
293 20250314 143800 10099987 505 505 505 505 0
294 20250314 143700 10099987 505 505 505 505 100
295 20250314 143600 10049487 506 506 506 506 510
296 20250314 143500 9791427 506 506 506 506 1
297 20250314 143400 9790921 506 506 506 506 0
298 20250314 143300 9790921 506 506 506 506 0
299 20250314 143200 9790921 506 506 506 506 0
300 20250314 143100 9790921 506 506 506 506 0
301 20250314 143000 9790921 506 506 506 506 0
302 20250314 142900 9790921 506 506 506 506 0
303 20250314 142800 9790921 506 506 506 506 0
304 20250314 142700 9790921 506 506 506 506 10
305 20250314 142600 9785861 508 508 508 508 0
306 20250314 142500 9785861 508 508 508 508 0
307 20250314 142400 9785861 508 508 508 508 0
308 20250314 142300 9785861 508 508 508 508 0
309 20250314 142200 9785861 508 508 508 508 0
310 20250314 142100 9785861 508 508 508 508 0
311 20250314 142000 9785861 508 508 508 508 0
312 20250314 141900 9785861 508 508 508 508 0
313 20250314 141800 9785861 508 508 508 508 13
314 20250314 141700 9779257 509 509 509 509 0
315 20250314 141600 9779257 509 509 509 509 0
316 20250314 141500 9779257 509 509 509 509 0
317 20250314 141400 9779257 509 509 509 509 0
318 20250314 141300 9779257 509 509 509 509 0
319 20250314 141200 9779257 509 509 509 509 1000
320 20250314 141100 9270257 509 509 509 509 0
321 20250314 141000 9270257 509 509 509 509 2
322 20250314 140900 9269239 505 505 505 505 0
323 20250314 140800 9269239 505 505 505 505 0
324 20250314 140700 9269239 505 505 505 505 0
325 20250314 140600 9269239 505 505 505 505 0
326 20250314 140500 9269239 505 505 505 505 0
327 20250314 140400 9269239 505 505 505 505 0
328 20250314 140300 9269239 505 505 505 505 0
329 20250314 140200 9269239 505 505 505 505 0
330 20250314 140100 9269239 505 505 505 505 0
331 20250314 140000 9269239 505 505 505 505 0
332 20250314 135900 9269239 505 505 505 505 0
333 20250314 135800 9269239 505 505 505 505 1
334 20250314 135700 9268734 508 508 508 508 0
335 20250314 135600 9268734 508 508 508 508 0
336 20250314 135500 9268734 508 508 508 508 0
337 20250314 135400 9268734 508 508 508 508 0
338 20250314 135300 9268734 508 508 508 508 1
339 20250314 135200 9268226 509 509 509 509 0
340 20250314 135100 9268226 509 509 509 509 0
341 20250314 135000 9268226 509 509 509 509 0
342 20250314 134900 9268226 509 509 509 509 0
343 20250314 134800 9268226 509 509 509 509 0
344 20250314 134700 9268226 509 509 509 509 0
345 20250314 134600 9268226 509 509 509 509 0
346 20250314 134500 9268226 509 509 509 509 0
347 20250314 134400 9268226 509 509 509 509 0
348 20250314 134300 9268226 509 509 509 509 0
349 20250314 134200 9268226 509 509 509 509 0
350 20250314 134100 9268226 509 509 509 509 0
351 20250314 134000 9268226 509 509 509 509 0
352 20250314 133900 9268226 509 509 509 509 0
353 20250314 133800 9268226 509 509 509 509 0
354 20250314 133700 9268226 509 509 509 509 0
355 20250314 133600 9268226 509 507 509 507 76
356 20250314 133500 9229551 509 509 509 509 0
357 20250314 133400 9229551 509 509 509 509 0
358 20250314 133300 9229551 509 509 509 509 0
359 20250314 133200 9229551 509 509 509 509 0
360 20250314 133100 9229551 509 509 509 509 0
361 20250314 133000 9229551 509 509 509 509 0
362 20250314 132900 9229551 509 509 509 509 0
363 20250314 132800 9229551 509 509 509 509 0
364 20250314 132700 9229551 509 509 509 509 0
365 20250314 132600 9229551 509 509 509 509 0
366 20250314 132500 9229551 509 509 509 509 0
367 20250314 132400 9229551 509 509 509 509 0
368 20250314 132300 9229551 509 509 509 509 0
369 20250314 132200 9229551 509 509 509 509 0
370 20250314 132100 9229551 509 509 509 509 0
371 20250314 132000 9229551 509 509 509 509 0
372 20250314 131900 9229551 509 509 509 509 0
373 20250314 131800 9229551 509 509 509 509 0
374 20250314 131700 9229551 509 509 509 509 0
375 20250314 131600 9229551 509 509 509 509 0
376 20250314 131500 9229551 509 509 509 509 0
377 20250314 131400 9229551 509 509 509 509 1
378 20250314 131300 9229042 508 508 508 508 200
379 20250314 131200 9127442 508 508 508 508 0
380 20250314 131100 9127442 508 508 508 508 0
381 20250314 131000 9127442 508 508 508 508 0
382 20250314 130900 9127442 508 508 508 508 0
383 20250314 130800 9127442 508 508 508 508 0
384 20250314 130700 9127442 508 508 508 508 0
385 20250314 130600 9127442 508 506 508 506 35
386 20250314 130500 9109728 506 506 506 506 2
387 20250314 130400 9108716 505 504 505 504 4103
388 20250314 130300 7040780 504 504 504 504 0
389 20250314 130200 7040780 504 504 504 504 0
390 20250314 130100 7040780 504 504 504 504 0
391 20250314 130000 7040780 504 504 504 504 0
392 20250314 125900 7040780 504 504 504 504 0
393 20250314 125800 7040780 504 504 504 504 0
394 20250314 125700 7040780 504 504 504 504 0
395 20250314 125600 7040780 504 504 504 504 0
396 20250314 125500 7040780 504 504 504 504 0
397 20250314 125400 7040780 504 504 504 504 1
398 20250314 125300 7040276 504 504 504 504 0
399 20250314 125200 7040276 504 504 504 504 2
400 20250314 125100 7039268 504 504 504 504 1
401 20250314 125000 7038764 503 503 503 503 0
402 20250314 124900 7038764 503 503 503 503 0
403 20250314 124800 7038764 503 503 503 503 0
404 20250314 124700 7038764 503 503 503 503 100
405 20250314 124600 6988464 504 504 504 504 0
406 20250314 124500 6988464 504 503 504 503 118
407 20250314 124400 6929092 503 503 503 503 0
408 20250314 124300 6929092 503 503 503 503 0
409 20250314 124200 6929092 503 503 503 503 100
410 20250314 124100 6878792 503 503 503 503 200
411 20250314 124000 6778192 504 504 504 504 0
412 20250314 123900 6778192 504 504 504 504 0
413 20250314 123800 6778192 504 504 504 504 0
414 20250314 123700 6778192 504 504 504 504 0
415 20250314 123600 6778192 504 504 504 504 0
416 20250314 123500 6778192 504 504 504 504 0
417 20250314 123400 6778192 504 504 504 504 0
418 20250314 123300 6778192 504 504 504 504 0
419 20250314 123200 6778192 504 504 504 504 0
420 20250314 123100 6778192 504 504 504 504 2200
421 20250314 123000 5669392 504 504 504 504 0
422 20250314 122900 5669392 504 504 504 504 0
423 20250314 122800 5669392 504 504 504 504 0
424 20250314 122700 5669392 504 504 504 504 0
425 20250314 122600 5669392 504 504 504 504 0
426 20250314 122500 5669392 504 504 504 504 0
427 20250314 122400 5669392 504 504 504 504 0
428 20250314 122300 5669392 504 504 504 504 0
429 20250314 122200 5669392 504 504 504 504 0
430 20250314 122100 5669392 504 504 504 504 5952
431 20250314 122000 2669584 504 504 504 504 0
432 20250314 121900 2669584 504 504 504 504 0
433 20250314 121800 2669584 504 504 504 504 0
434 20250314 121700 2669584 504 504 504 504 0
435 20250314 121600 2669584 504 504 504 504 6
436 20250314 121500 2666560 504 504 504 504 0
437 20250314 121400 2666560 504 504 504 504 10
438 20250314 121300 2661520 504 504 504 504 16
439 20250314 121200 2653456 504 504 504 504 0
440 20250314 121100 2653456 504 504 504 504 0
441 20250314 121000 2653456 504 504 504 504 0
442 20250314 120900 2653456 504 504 504 504 0
443 20250314 120800 2653456 504 504 504 504 3
444 20250314 120700 2651944 504 504 504 504 5
445 20250314 120600 2649424 503 503 503 503 0
446 20250314 120500 2649424 503 503 503 503 0
447 20250314 120400 2649424 503 503 503 503 0
448 20250314 120300 2649424 503 503 503 503 0
449 20250314 120200 2649424 503 503 503 503 0
450 20250314 120100 2649424 503 503 503 503 0
451 20250314 120000 2649424 503 503 503 503 0
452 20250314 115900 2649424 503 503 503 503 0
453 20250314 115800 2649424 503 503 503 503 0
454 20250314 115700 2649424 503 503 503 503 0
455 20250314 115600 2649424 503 503 503 503 0
456 20250314 115500 2649424 503 503 503 503 0
457 20250314 115400 2649424 503 503 503 503 0
458 20250314 115300 2649424 503 503 503 503 8
459 20250314 115200 2645400 504 504 504 504 0
460 20250314 115100 2645400 504 504 504 504 0
461 20250314 115000 2645400 504 504 504 504 0
462 20250314 114900 2645400 504 504 504 504 636
463 20250314 114800 2324856 504 504 504 504 1
464 20250314 114700 2324352 504 504 504 504 0
465 20250314 114600 2324352 504 504 504 504 0
466 20250314 114500 2324352 504 504 504 504 0
467 20250314 114400 2324352 504 504 504 504 0
468 20250314 114300 2324352 504 504 504 504 0
469 20250314 114200 2324352 504 504 504 504 0
470 20250314 114100 2324352 504 504 504 504 0
471 20250314 114000 2324352 504 504 504 504 0
472 20250314 113900 2324352 504 504 504 504 0
473 20250314 113800 2324352 504 504 504 504 0
474 20250314 113700 2324352 504 504 504 504 0
475 20250314 113600 2324352 504 504 504 504 0
476 20250314 113500 2324352 504 504 504 504 90
477 20250314 113400 2278992 504 504 504 504 0
478 20250314 113300 2278992 504 504 504 504 0
479 20250314 113200 2278992 504 504 504 504 0
480 20250314 113100 2278992 504 504 504 504 0
481 20250314 113000 2278992 504 504 504 504 0
482 20250314 112900 2278992 504 504 504 504 0
483 20250314 112800 2278992 504 504 504 504 0
484 20250314 112700 2278992 504 504 504 504 0
485 20250314 112600 2278992 504 504 504 504 0
486 20250314 112500 2278992 504 504 504 504 0
487 20250314 112400 2278992 504 504 504 504 0
488 20250314 112300 2278992 504 504 504 504 6
489 20250314 112200 2275968 504 504 504 504 0
490 20250314 112100 2275968 504 504 504 504 0
491 20250314 112000 2275968 504 504 504 504 0
492 20250314 111900 2275968 504 504 504 504 0
493 20250314 111800 2275968 504 504 504 504 0
494 20250314 111700 2275968 504 504 504 504 0
495 20250314 111600 2275968 504 504 504 504 0
496 20250314 111500 2275968 504 504 504 504 0
497 20250314 111400 2275968 504 504 504 504 0
498 20250314 111300 2275968 504 504 504 504 1
499 20250314 111200 2275464 504 504 504 504 0
500 20250314 111100 2275464 504 504 504 504 0
501 20250314 111000 2275464 504 504 504 504 0
502 20250314 110900 2275464 504 504 504 504 500
503 20250314 110800 2023464 504 504 504 504 0
504 20250314 110700 2023464 504 504 504 504 1
505 20250314 110600 2022960 504 504 504 504 0
506 20250314 110500 2022960 504 504 504 504 0
507 20250314 110400 2022960 504 504 504 504 0
508 20250314 110300 2022960 504 504 504 504 0
509 20250314 110200 2022960 504 504 504 504 0
510 20250314 110100 2022960 504 504 504 504 0
511 20250314 110000 2022960 504 504 504 504 0
512 20250314 105900 2022960 504 504 504 504 0
513 20250314 105800 2022960 504 504 504 504 0
514 20250314 105700 2022960 504 504 504 504 1
515 20250314 105600 2022456 504 504 504 504 1
516 20250314 105500 2021952 502 502 502 502 0
517 20250314 105400 2021952 502 502 502 502 0
518 20250314 105300 2021952 502 502 502 502 0
519 20250314 105200 2021952 502 502 502 502 0
520 20250314 105100 2021952 502 502 502 502 0
521 20250314 105000 2021952 502 502 502 502 0
522 20250314 104900 2021952 502 502 502 502 0
523 20250314 104800 2021952 502 502 502 502 0
524 20250314 104700 2021952 502 502 502 502 0
525 20250314 104600 2021952 502 502 502 502 0
526 20250314 104500 2021952 502 502 502 502 0
527 20250314 104400 2021952 502 502 502 502 0
528 20250314 104300 2021952 502 502 502 502 0
529 20250314 104200 2021952 502 502 502 502 0
530 20250314 104100 2021952 502 502 502 502 0
531 20250314 104000 2021952 502 502 502 502 0
532 20250314 103900 2021952 502 502 502 502 0
533 20250314 103800 2021952 502 502 502 502 337
534 20250314 103700 1852778 504 504 504 504 0
535 20250314 103600 1852778 504 504 504 504 0
536 20250314 103500 1852778 504 504 504 504 0
537 20250314 103400 1852778 504 504 504 504 0
538 20250314 103300 1852778 504 504 504 504 55
539 20250314 103200 1825058 502 502 502 502 0
540 20250314 103100 1825058 502 502 502 502 0
541 20250314 103000 1825058 502 502 502 502 0
542 20250314 102900 1825058 502 502 502 502 1000
543 20250314 102800 1323058 504 504 504 504 0
544 20250314 102700 1323058 504 504 504 504 0
545 20250314 102600 1323058 504 504 504 504 2
546 20250314 102500 1322050 504 504 504 504 0
547 20250314 102400 1322050 504 504 504 504 0
548 20250314 102300 1322050 504 504 504 504 0
549 20250314 102200 1322050 504 504 504 504 0
550 20250314 102100 1322050 504 504 504 504 0
551 20250314 102000 1322050 504 504 504 504 0
552 20250314 101900 1322050 504 504 504 504 0
553 20250314 101800 1322050 504 504 504 504 0
554 20250314 101700 1322050 504 504 504 504 1
555 20250314 101600 1321546 504 504 504 504 179
556 20250314 101500 1231330 504 504 504 504 14
557 20250314 101400 1224274 504 504 504 504 0
558 20250314 101300 1224274 504 504 504 504 1
559 20250314 101200 1223770 501 501 501 501 0
560 20250314 101100 1223770 501 501 501 501 0
561 20250314 101000 1223770 501 501 501 501 0
562 20250314 100900 1223770 501 501 501 501 0
563 20250314 100800 1223770 501 501 501 501 0
564 20250314 100700 1223770 501 501 501 501 367
565 20250314 100600 1039903 502 503 503 502 133
566 20250314 100500 973134 504 504 504 504 0
567 20250314 100400 973134 504 504 504 504 0
568 20250314 100300 973134 504 504 504 504 17
569 20250314 100200 964566 504 504 504 504 1
570 20250314 100100 964062 504 503 504 503 90
571 20250314 100000 918713 504 504 504 504 0
572 20250314 095900 918713 504 504 504 504 0
573 20250314 095800 918713 504 504 504 504 0
574 20250314 095700 918713 504 504 504 504 0
575 20250314 095600 918713 504 504 504 504 0
576 20250314 095500 918713 504 504 504 504 0
577 20250314 095400 918713 504 504 504 504 0
578 20250314 095300 918713 504 504 504 504 0
579 20250314 095200 918713 504 504 504 504 0
580 20250314 095100 918713 504 504 504 504 0
581 20250314 095000 918713 504 504 504 504 0
582 20250314 094900 918713 504 504 504 504 0
583 20250314 094800 918713 504 504 504 504 0
584 20250314 094700 918713 504 504 504 504 2
585 20250314 094600 917705 504 504 504 504 0
586 20250314 094500 917705 504 504 504 504 65
587 20250314 094400 884945 505 505 505 505 0
588 20250314 094300 884945 505 505 505 505 0
589 20250314 094200 884945 505 505 505 505 0
590 20250314 094100 884945 505 505 505 505 0
591 20250314 094000 884945 505 505 505 505 1
592 20250314 093900 884440 501 501 501 501 0
593 20250314 093800 884440 501 501 501 501 0
594 20250314 093700 884440 501 501 501 501 110
595 20250314 093600 829330 502 502 502 502 0
596 20250314 093500 829330 502 502 502 502 235
597 20250314 093400 711360 503 503 503 503 80
598 20250314 093300 671120 504 504 504 504 0
599 20250314 093200 671120 504 504 504 504 0
600 20250314 093100 671120 504 504 504 504 0
601 20250314 093000 671120 504 504 504 504 0
602 20250314 092900 671120 504 504 504 504 25
603 20250314 092800 658520 505 505 505 505 41
604 20250314 092700 637815 505 505 505 505 0
605 20250314 092600 637815 505 505 505 505 0
606 20250314 092500 637815 505 505 505 505 0
607 20250314 092400 637815 505 505 505 505 0
608 20250314 092300 637815 505 505 505 505 0
609 20250314 092200 637815 505 505 505 505 0
610 20250314 092100 637815 505 505 505 505 1
611 20250314 092000 637310 505 505 505 505 0
612 20250314 091900 637310 505 505 505 505 0
613 20250314 091800 637310 505 505 505 505 0
614 20250314 091700 637310 505 505 505 505 1
615 20250314 091600 636805 505 505 505 505 0
616 20250314 091500 636805 505 505 505 505 0
617 20250314 091400 636805 505 505 505 505 0
618 20250314 091300 636805 505 505 505 505 0
619 20250314 091200 636805 505 505 505 505 1
620 20250314 091100 636300 505 505 505 505 0
621 20250314 091000 636300 505 505 505 505 144
622 20250314 090900 563580 505 505 505 505 2
623 20250314 090800 562570 505 505 505 505 0
624 20250314 090700 562570 505 505 505 505 21
625 20250314 090600 551965 505 505 505 505 0
626 20250314 090500 551965 505 505 505 505 0
627 20250314 090400 551965 505 505 505 505 92
628 20250314 090300 505505 505 505 505 505 0
629 20250314 090200 505505 505 505 505 505 0
630 20250314 090100 505505 505 505 505 505 0
631 20250314 090000 505505 505 505 505 505 1001