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

632
043710/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,193000,13313062,604,604,604,604,1289
20250314,192900,13313062,604,604,604,604,0
20250314,192800,13313062,604,604,604,604,0
20250314,192700,13313062,604,604,604,604,0
20250314,192600,13313062,604,604,604,604,0
20250314,192500,13313062,604,604,604,604,0
20250314,192400,13313062,604,604,604,604,0
20250314,192300,13313062,604,604,604,604,0
20250314,192200,13313062,604,604,604,604,0
20250314,192100,13313062,604,604,604,604,0
20250314,192000,13313062,604,604,604,604,0
20250314,191900,13313062,604,604,604,604,0
20250314,191800,13313062,604,604,604,604,0
20250314,191700,13313062,604,604,604,604,0
20250314,191600,13313062,604,604,604,604,0
20250314,191500,13313062,604,604,604,604,0
20250314,191400,13313062,604,604,604,604,0
20250314,191300,13313062,604,604,604,604,0
20250314,191200,13313062,604,604,604,604,0
20250314,191100,13313062,604,604,604,604,0
20250314,191000,13313062,604,604,604,604,0
20250314,190900,13313062,604,604,604,604,0
20250314,190800,13313062,604,604,604,604,0
20250314,190700,13313062,604,604,604,604,0
20250314,190600,13313062,604,604,604,604,0
20250314,190500,13313062,604,604,604,604,0
20250314,190400,13313062,604,604,604,604,0
20250314,190300,13313062,604,604,604,604,0
20250314,190200,13313062,604,604,604,604,0
20250314,190100,13313062,604,604,604,604,0
20250314,190000,13313062,604,604,604,604,1289
20250314,185900,13313062,604,604,604,604,0
20250314,185800,13313062,604,604,604,604,0
20250314,185700,13313062,604,604,604,604,0
20250314,185600,13313062,604,604,604,604,0
20250314,185500,13313062,604,604,604,604,0
20250314,185400,13313062,604,604,604,604,0
20250314,185300,13313062,604,604,604,604,0
20250314,185200,13313062,604,604,604,604,0
20250314,185100,13313062,604,604,604,604,0
20250314,185000,13313062,604,604,604,604,0
20250314,184900,13313062,604,604,604,604,0
20250314,184800,13313062,604,604,604,604,0
20250314,184700,13313062,604,604,604,604,0
20250314,184600,13313062,604,604,604,604,0
20250314,184500,13313062,604,604,604,604,0
20250314,184400,13313062,604,604,604,604,0
20250314,184300,13313062,604,604,604,604,0
20250314,184200,13313062,604,604,604,604,0
20250314,184100,13313062,604,604,604,604,0
20250314,184000,13313062,604,604,604,604,0
20250314,183900,13313062,604,604,604,604,0
20250314,183800,13313062,604,604,604,604,0
20250314,183700,13313062,604,604,604,604,0
20250314,183600,13313062,604,604,604,604,0
20250314,183500,13313062,604,604,604,604,0
20250314,183400,13313062,604,604,604,604,0
20250314,183300,13313062,604,604,604,604,0
20250314,183200,13313062,604,604,604,604,0
20250314,183100,13313062,604,604,604,604,0
20250314,183000,13313062,604,604,604,604,1289
20250314,182900,13313062,604,604,604,604,0
20250314,182800,13313062,604,604,604,604,0
20250314,182700,13313062,604,604,604,604,0
20250314,182600,13313062,604,604,604,604,0
20250314,182500,13313062,604,604,604,604,0
20250314,182400,13313062,604,604,604,604,0
20250314,182300,13313062,604,604,604,604,0
20250314,182200,13313062,604,604,604,604,0
20250314,182100,13313062,604,604,604,604,0
20250314,182000,13313062,604,604,604,604,0
20250314,181900,13313062,604,604,604,604,0
20250314,181800,13313062,604,604,604,604,0
20250314,181700,13313062,604,604,604,604,0
20250314,181600,13313062,604,604,604,604,0
20250314,181500,13313062,604,604,604,604,0
20250314,181400,13313062,604,604,604,604,0
20250314,181300,13313062,604,604,604,604,0
20250314,181200,13313062,604,604,604,604,0
20250314,181100,13313062,604,604,604,604,0
20250314,181000,13313062,604,604,604,604,0
20250314,180900,13313062,604,604,604,604,0
20250314,180800,13313062,604,604,604,604,0
20250314,180700,13313062,604,604,604,604,0
20250314,180600,13313062,604,604,604,604,0
20250314,180500,13313062,604,604,604,604,0
20250314,180400,13313062,604,604,604,604,0
20250314,180300,13313062,604,604,604,604,0
20250314,180200,13313062,604,604,604,604,0
20250314,180100,13313062,604,604,604,604,0
20250314,180000,13313062,604,604,604,604,1289
20250314,175900,13313062,604,604,604,604,0
20250314,175800,13313062,604,604,604,604,0
20250314,175700,13313062,604,604,604,604,0
20250314,175600,13313062,604,604,604,604,0
20250314,175500,13313062,604,604,604,604,0
20250314,175400,13313062,604,604,604,604,0
20250314,175300,13313062,604,604,604,604,0
20250314,175200,13313062,604,604,604,604,0
20250314,175100,13313062,604,604,604,604,0
20250314,175000,13313062,604,604,604,604,0
20250314,174900,13313062,604,604,604,604,0
20250314,174800,13313062,604,604,604,604,0
20250314,174700,13313062,604,604,604,604,0
20250314,174600,13313062,604,604,604,604,0
20250314,174500,13313062,604,604,604,604,0
20250314,174400,13313062,604,604,604,604,0
20250314,174300,13313062,604,604,604,604,0
20250314,174200,13313062,604,604,604,604,0
20250314,174100,13313062,604,604,604,604,0
20250314,174000,13313062,604,604,604,604,0
20250314,173900,13313062,604,604,604,604,0
20250314,173800,13313062,604,604,604,604,0
20250314,173700,13313062,604,604,604,604,0
20250314,173600,13313062,604,604,604,604,0
20250314,173500,13313062,604,604,604,604,0
20250314,173400,13313062,604,604,604,604,0
20250314,173300,13313062,604,604,604,604,0
20250314,173200,13313062,604,604,604,604,0
20250314,173100,13313062,604,604,604,604,0
20250314,173000,13313062,604,604,604,604,1289
20250314,172900,13313062,604,604,604,604,0
20250314,172800,13313062,604,604,604,604,0
20250314,172700,13313062,604,604,604,604,0
20250314,172600,13313062,604,604,604,604,0
20250314,172500,13313062,604,604,604,604,0
20250314,172400,13313062,604,604,604,604,0
20250314,172300,13313062,604,604,604,604,0
20250314,172200,13313062,604,604,604,604,0
20250314,172100,13313062,604,604,604,604,0
20250314,172000,13313062,604,604,604,604,0
20250314,171900,13313062,604,604,604,604,0
20250314,171800,13313062,604,604,604,604,0
20250314,171700,13313062,604,604,604,604,0
20250314,171600,13313062,604,604,604,604,0
20250314,171500,13313062,604,604,604,604,0
20250314,171400,13313062,604,604,604,604,0
20250314,171300,13313062,604,604,604,604,0
20250314,171200,13313062,604,604,604,604,0
20250314,171100,13313062,604,604,604,604,0
20250314,171000,13313062,604,604,604,604,0
20250314,170900,13313062,604,604,604,604,0
20250314,170800,13313062,604,604,604,604,0
20250314,170700,13313062,604,604,604,604,0
20250314,170600,13313062,604,604,604,604,0
20250314,170500,13313062,604,604,604,604,0
20250314,170400,13313062,604,604,604,604,0
20250314,170300,13313062,604,604,604,604,0
20250314,170200,13313062,604,604,604,604,0
20250314,170100,13313062,604,604,604,604,0
20250314,170000,13313062,604,604,604,604,1289
20250314,165900,13313062,604,604,604,604,0
20250314,165800,13313062,604,604,604,604,0
20250314,165700,13313062,604,604,604,604,0
20250314,165600,13313062,604,604,604,604,0
20250314,165500,13313062,604,604,604,604,0
20250314,165400,13313062,604,604,604,604,0
20250314,165300,13313062,604,604,604,604,0
20250314,165200,13313062,604,604,604,604,0
20250314,165100,13313062,604,604,604,604,0
20250314,165000,13313062,604,604,604,604,0
20250314,164900,13313062,604,604,604,604,0
20250314,164800,13313062,604,604,604,604,0
20250314,164700,13313062,604,604,604,604,0
20250314,164600,13313062,604,604,604,604,0
20250314,164500,13313062,604,604,604,604,0
20250314,164400,13313062,604,604,604,604,0
20250314,164300,13313062,604,604,604,604,0
20250314,164200,13313062,604,604,604,604,0
20250314,164100,13313062,604,604,604,604,0
20250314,164000,13313062,604,604,604,604,0
20250314,163900,13313062,604,604,604,604,0
20250314,163800,13313062,604,604,604,604,0
20250314,163700,13313062,604,604,604,604,0
20250314,163600,13313062,604,604,604,604,0
20250314,163500,13313062,604,604,604,604,0
20250314,163400,13313062,604,604,604,604,0
20250314,163300,13313062,604,604,604,604,0
20250314,163200,13313062,604,604,604,604,0
20250314,163100,13313062,604,604,604,604,0
20250314,163000,13313062,604,604,604,604,1289
20250314,162900,13313062,604,604,604,604,0
20250314,162800,13313062,604,604,604,604,0
20250314,162700,13313062,604,604,604,604,0
20250314,162600,13313062,604,604,604,604,0
20250314,162500,13313062,604,604,604,604,0
20250314,162400,13313062,604,604,604,604,0
20250314,162300,13313062,604,604,604,604,0
20250314,162200,13313062,604,604,604,604,0
20250314,162100,13313062,604,604,604,604,0
20250314,162000,13313062,604,604,604,604,0
20250314,161900,13313062,604,604,604,604,0
20250314,161800,13313062,604,604,604,604,0
20250314,161700,13313062,604,604,604,604,0
20250314,161600,13313062,604,604,604,604,0
20250314,161500,13313062,604,604,604,604,0
20250314,161400,13313062,604,604,604,604,0
20250314,161300,13313062,604,604,604,604,0
20250314,161200,13313062,604,604,604,604,0
20250314,161100,13313062,604,604,604,604,0
20250314,161000,13313062,604,604,604,604,0
20250314,160900,13313062,604,604,604,604,0
20250314,160800,13313062,604,604,604,604,0
20250314,160700,13313062,604,604,604,604,0
20250314,160600,13313062,604,604,604,604,0
20250314,160500,13313062,604,604,604,604,0
20250314,160400,13313062,604,604,604,604,0
20250314,160300,13313062,604,604,604,604,0
20250314,160200,13313062,604,604,604,604,0
20250314,160100,13313062,604,604,604,604,0
20250314,160000,13313062,604,604,604,604,1289
20250314,155900,13313062,604,604,604,604,0
20250314,155800,13313062,604,604,604,604,0
20250314,155700,13313062,604,604,604,604,0
20250314,155600,13313062,604,604,604,604,0
20250314,155500,13313062,604,604,604,604,0
20250314,155400,13313062,604,604,604,604,0
20250314,155300,13313062,604,604,604,604,0
20250314,155200,13313062,604,604,604,604,0
20250314,155100,13313062,604,604,604,604,0
20250314,155000,13313062,604,604,604,604,0
20250314,154900,13313062,604,604,604,604,0
20250314,154800,13313062,604,604,604,604,0
20250314,154700,13313062,604,604,604,604,0
20250314,154600,13313062,604,604,604,604,0
20250314,154500,13313062,604,604,604,604,0
20250314,154400,13313062,604,604,604,604,0
20250314,154300,13313062,604,604,604,604,0
20250314,154200,13313062,604,604,604,604,0
20250314,154100,13313062,604,604,604,604,0
20250314,154000,13313062,604,604,604,604,0
20250314,153900,13313062,604,604,604,604,0
20250314,153800,13313062,604,604,604,604,0
20250314,153700,13313062,604,604,604,604,0
20250314,153600,13313062,604,604,604,604,0
20250314,153500,13313062,604,604,604,604,0
20250314,153400,13313062,604,604,604,604,0
20250314,153300,13313062,604,604,604,604,0
20250314,153200,13313062,604,604,604,604,0
20250314,153100,13313062,604,604,604,604,0
20250314,153000,13313062,604,604,604,604,2578
20250314,152900,12534506,605,605,605,605,0
20250314,152800,12534506,605,605,605,605,0
20250314,152700,12534506,605,605,605,605,0
20250314,152600,12534506,605,605,605,605,0
20250314,152500,12534506,605,605,605,605,0
20250314,152400,12534506,605,605,605,605,0
20250314,152300,12534506,605,605,605,605,0
20250314,152200,12534506,605,605,605,605,0
20250314,152100,12534506,605,605,605,605,0
20250314,152000,12534506,605,605,605,605,0
20250314,151900,12534506,605,605,605,605,0
20250314,151800,12534506,605,605,605,605,0
20250314,151700,12534506,605,601,605,601,2000
20250314,151600,11327950,601,601,601,601,0
20250314,151500,11327950,601,601,601,601,11
20250314,151400,11321339,601,600,601,594,2072
20250314,151300,10090138,593,593,593,593,0
20250314,151200,10090138,593,593,593,593,0
20250314,151100,10090138,593,593,593,593,0
20250314,151000,10090138,593,593,593,593,0
20250314,150900,10090138,593,593,593,593,0
20250314,150800,10090138,593,593,593,593,0
20250314,150700,10090138,593,593,593,593,0
20250314,150600,10090138,593,593,593,593,0
20250314,150500,10090138,593,593,593,593,0
20250314,150400,10090138,593,593,593,593,0
20250314,150300,10090138,593,593,593,593,0
20250314,150200,10090138,593,593,593,593,0
20250314,150100,10090138,593,593,593,593,1
20250314,150000,10089545,593,593,593,593,0
20250314,145900,10089545,593,593,593,593,1
20250314,145800,10088952,600,600,600,599,3
20250314,145700,10087153,594,594,594,594,0
20250314,145600,10087153,594,594,594,594,1
20250314,145500,10086559,600,600,600,600,0
20250314,145400,10086559,600,600,600,600,0
20250314,145300,10086559,600,600,600,600,2
20250314,145200,10085359,600,600,600,600,0
20250314,145100,10085359,600,600,600,600,0
20250314,145000,10085359,600,600,600,600,0
20250314,144900,10085359,600,600,600,600,0
20250314,144800,10085359,600,600,600,600,0
20250314,144700,10085359,600,600,600,600,0
20250314,144600,10085359,600,600,600,600,0
20250314,144500,10085359,600,600,600,600,38
20250314,144400,10062559,600,600,600,600,0
20250314,144300,10062559,600,596,600,595,4018
20250314,144200,7670921,595,595,595,595,0
20250314,144100,7670921,595,595,595,595,0
20250314,144000,7670921,595,595,595,595,0
20250314,143900,7670921,595,595,595,595,1
20250314,143800,7670326,602,602,602,602,0
20250314,143700,7670326,602,602,602,602,0
20250314,143600,7670326,602,602,602,602,0
20250314,143500,7670326,602,602,602,602,0
20250314,143400,7670326,602,602,602,602,0
20250314,143300,7670326,602,602,602,602,0
20250314,143200,7670326,602,602,602,602,0
20250314,143100,7670326,602,602,602,602,0
20250314,143000,7670326,602,602,602,602,0
20250314,142900,7670326,602,602,602,602,0
20250314,142800,7670326,602,602,602,602,0
20250314,142700,7670326,602,602,602,602,0
20250314,142600,7670326,602,602,602,602,0
20250314,142500,7670326,602,602,602,602,0
20250314,142400,7670326,602,602,602,602,0
20250314,142300,7670326,602,602,602,602,0
20250314,142200,7670326,602,602,602,602,0
20250314,142100,7670326,602,602,602,602,0
20250314,142000,7670326,602,602,602,602,0
20250314,141900,7670326,602,602,602,602,0
20250314,141800,7670326,602,602,602,602,0
20250314,141700,7670326,602,602,602,602,0
20250314,141600,7670326,602,602,602,602,0
20250314,141500,7670326,602,602,602,602,0
20250314,141400,7670326,602,602,602,602,0
20250314,141300,7670326,602,602,602,602,0
20250314,141200,7670326,602,602,602,602,0
20250314,141100,7670326,602,602,602,602,0
20250314,141000,7670326,602,602,602,602,0
20250314,140900,7670326,602,602,602,602,0
20250314,140800,7670326,602,602,602,602,0
20250314,140700,7670326,602,602,602,602,0
20250314,140600,7670326,602,602,602,602,0
20250314,140500,7670326,602,602,602,602,0
20250314,140400,7670326,602,602,602,602,0
20250314,140300,7670326,602,602,602,602,0
20250314,140200,7670326,602,602,602,602,0
20250314,140100,7670326,602,602,602,602,0
20250314,140000,7670326,602,602,602,602,0
20250314,135900,7670326,602,602,602,602,0
20250314,135800,7670326,602,602,602,602,0
20250314,135700,7670326,602,602,602,602,0
20250314,135600,7670326,602,602,602,602,0
20250314,135500,7670326,602,602,602,602,0
20250314,135400,7670326,602,602,602,602,0
20250314,135300,7670326,602,602,602,602,0
20250314,135200,7670326,602,602,602,602,0
20250314,135100,7670326,602,602,602,602,0
20250314,135000,7670326,602,602,602,602,0
20250314,134900,7670326,602,602,602,602,0
20250314,134800,7670326,602,602,602,602,0
20250314,134700,7670326,602,602,602,602,0
20250314,134600,7670326,602,602,602,602,0
20250314,134500,7670326,602,602,602,602,0
20250314,134400,7670326,602,602,602,602,0
20250314,134300,7670326,602,602,602,602,0
20250314,134200,7670326,602,602,602,602,0
20250314,134100,7670326,602,602,602,602,0
20250314,134000,7670326,602,601,602,601,40
20250314,133900,7646247,595,595,595,595,0
20250314,133800,7646247,595,595,595,595,0
20250314,133700,7646247,595,595,595,595,1
20250314,133600,7645652,602,602,602,602,0
20250314,133500,7645652,602,602,602,602,0
20250314,133400,7645652,602,602,602,602,0
20250314,133300,7645652,602,602,602,602,0
20250314,133200,7645652,602,602,602,602,0
20250314,133100,7645652,602,602,602,602,0
20250314,133000,7645652,602,602,602,602,0
20250314,132900,7645652,602,602,602,602,0
20250314,132800,7645652,602,602,602,602,1
20250314,132700,7645050,596,596,596,596,0
20250314,132600,7645050,596,596,596,596,0
20250314,132500,7645050,596,596,596,596,371
20250314,132400,7423934,596,596,596,596,619
20250314,132300,7055010,596,596,596,596,0
20250314,132200,7055010,596,596,596,596,0
20250314,132100,7055010,596,596,596,596,0
20250314,132000,7055010,596,596,596,596,0
20250314,131900,7055010,596,596,596,596,0
20250314,131800,7055010,596,596,596,596,0
20250314,131700,7055010,596,596,596,596,0
20250314,131600,7055010,596,596,596,596,0
20250314,131500,7055010,596,596,596,596,0
20250314,131400,7055010,596,596,596,596,0
20250314,131300,7055010,596,596,596,596,0
20250314,131200,7055010,596,596,596,596,0
20250314,131100,7055010,596,596,596,596,0
20250314,131000,7055010,596,596,596,596,0
20250314,130900,7055010,596,596,596,596,0
20250314,130800,7055010,596,596,596,596,0
20250314,130700,7055010,596,596,596,596,0
20250314,130600,7055010,596,596,596,596,0
20250314,130500,7055010,596,596,596,596,0
20250314,130400,7055010,596,596,596,596,0
20250314,130300,7055010,596,596,596,596,0
20250314,130200,7055010,596,596,596,596,0
20250314,130100,7055010,596,596,596,596,0
20250314,130000,7055010,596,596,596,596,0
20250314,125900,7055010,596,596,596,596,0
20250314,125800,7055010,596,596,596,596,0
20250314,125700,7055010,596,596,596,596,0
20250314,125600,7055010,596,596,596,596,0
20250314,125500,7055010,596,596,596,596,0
20250314,125400,7055010,596,596,596,596,0
20250314,125300,7055010,596,596,596,596,0
20250314,125200,7055010,596,596,596,596,0
20250314,125100,7055010,596,596,596,596,0
20250314,125000,7055010,596,596,596,596,0
20250314,124900,7055010,596,596,596,596,0
20250314,124800,7055010,596,596,596,596,0
20250314,124700,7055010,596,596,596,596,0
20250314,124600,7055010,596,596,596,596,0
20250314,124500,7055010,596,596,596,596,0
20250314,124400,7055010,596,596,596,596,0
20250314,124300,7055010,596,596,596,596,0
20250314,124200,7055010,596,596,596,596,0
20250314,124100,7055010,596,596,596,596,0
20250314,124000,7055010,596,596,596,596,0
20250314,123900,7055010,596,596,596,596,0
20250314,123800,7055010,596,596,596,596,0
20250314,123700,7055010,596,596,596,596,49
20250314,123600,7025806,595,595,595,595,500
20250314,123500,6728306,596,596,596,596,0
20250314,123400,6728306,596,596,596,596,0
20250314,123300,6728306,596,596,596,596,0
20250314,123200,6728306,596,596,596,596,0
20250314,123100,6728306,596,596,596,596,0
20250314,123000,6728306,596,596,596,596,0
20250314,122900,6728306,596,596,596,596,0
20250314,122800,6728306,596,596,596,596,0
20250314,122700,6728306,596,596,596,596,0
20250314,122600,6728306,596,596,596,596,0
20250314,122500,6728306,596,596,596,596,86
20250314,122400,6677050,596,596,596,596,0
20250314,122300,6677050,596,596,596,596,0
20250314,122200,6677050,596,596,596,596,0
20250314,122100,6677050,596,596,596,596,0
20250314,122000,6677050,596,596,596,596,0
20250314,121900,6677050,596,596,596,596,0
20250314,121800,6677050,596,596,596,596,0
20250314,121700,6677050,596,596,596,596,0
20250314,121600,6677050,596,596,596,596,0
20250314,121500,6677050,596,596,596,596,0
20250314,121400,6677050,596,596,596,596,0
20250314,121300,6677050,596,596,596,596,0
20250314,121200,6677050,596,596,596,596,20
20250314,121100,6665130,602,602,602,602,0
20250314,121000,6665130,602,602,602,602,0
20250314,120900,6665130,602,602,602,602,0
20250314,120800,6665130,602,602,602,602,0
20250314,120700,6665130,602,602,602,602,0
20250314,120600,6665130,602,602,602,602,0
20250314,120500,6665130,602,602,602,602,0
20250314,120400,6665130,602,602,602,602,0
20250314,120300,6665130,602,602,602,602,0
20250314,120200,6665130,602,602,602,602,0
20250314,120100,6665130,602,602,602,602,0
20250314,120000,6665130,602,602,602,602,0
20250314,115900,6665130,602,602,602,602,0
20250314,115800,6665130,602,602,602,602,100
20250314,115700,6604930,598,598,598,598,0
20250314,115600,6604930,598,598,598,598,0
20250314,115500,6604930,598,598,598,598,0
20250314,115400,6604930,598,598,598,598,0
20250314,115300,6604930,598,598,598,598,0
20250314,115200,6604930,598,598,598,598,0
20250314,115100,6604930,598,598,598,598,0
20250314,115000,6604930,598,598,598,598,0
20250314,114900,6604930,598,598,598,598,0
20250314,114800,6604930,598,598,598,598,0
20250314,114700,6604930,598,598,598,598,0
20250314,114600,6604930,598,598,598,598,0
20250314,114500,6604930,598,598,598,598,0
20250314,114400,6604930,598,598,598,598,0
20250314,114300,6604930,598,598,598,598,0
20250314,114200,6604930,598,598,598,598,0
20250314,114100,6604930,598,598,598,598,0
20250314,114000,6604930,598,598,598,598,0
20250314,113900,6604930,598,598,598,598,0
20250314,113800,6604930,598,598,598,598,0
20250314,113700,6604930,598,598,598,598,0
20250314,113600,6604930,598,598,598,598,0
20250314,113500,6604930,598,598,598,598,0
20250314,113400,6604930,598,598,598,598,1
20250314,113300,6604332,607,607,607,607,0
20250314,113200,6604332,607,607,607,607,0
20250314,113100,6604332,607,607,607,607,0
20250314,113000,6604332,607,607,607,607,0
20250314,112900,6604332,607,607,607,607,0
20250314,112800,6604332,607,607,607,607,0
20250314,112700,6604332,607,607,607,607,0
20250314,112600,6604332,607,607,607,607,0
20250314,112500,6604332,607,607,607,607,0
20250314,112400,6604332,607,607,607,607,0
20250314,112300,6604332,607,607,607,607,0
20250314,112200,6604332,607,607,607,607,0
20250314,112100,6604332,607,607,607,607,0
20250314,112000,6604332,607,607,607,607,0
20250314,111900,6604332,607,607,607,607,0
20250314,111800,6604332,607,607,607,607,0
20250314,111700,6604332,607,607,607,607,0
20250314,111600,6604332,607,607,607,607,0
20250314,111500,6604332,607,607,607,607,0
20250314,111400,6604332,607,607,607,607,0
20250314,111300,6604332,607,603,607,603,1692
20250314,111200,5583638,603,603,603,603,151
20250314,111100,5492585,603,602,603,601,1863
20250314,111000,4370938,601,600,601,600,435
20250314,110900,4109506,601,601,601,601,0
20250314,110800,4109506,601,601,601,601,0
20250314,110700,4109506,601,601,601,601,0
20250314,110600,4109506,601,601,601,601,737
20250314,110500,3666569,601,601,601,601,0
20250314,110400,3666569,601,601,601,601,0
20250314,110300,3666569,601,601,601,601,0
20250314,110200,3666569,601,601,601,601,0
20250314,110100,3666569,601,601,601,601,0
20250314,110000,3666569,601,601,601,601,0
20250314,105900,3666569,601,601,601,601,0
20250314,105800,3666569,601,601,601,601,0
20250314,105700,3666569,601,601,601,601,0
20250314,105600,3666569,601,601,601,601,0
20250314,105500,3666569,601,601,601,601,0
20250314,105400,3666569,601,601,601,601,0
20250314,105300,3666569,601,601,601,601,0
20250314,105200,3666569,601,601,601,601,141
20250314,105100,3581828,601,600,601,600,2437
20250314,105000,2117685,600,600,600,600,0
20250314,104900,2117685,600,600,600,600,0
20250314,104800,2117685,600,600,600,600,0
20250314,104700,2117685,600,600,600,600,0
20250314,104600,2117685,600,600,600,600,0
20250314,104500,2117685,600,600,600,600,0
20250314,104400,2117685,600,600,600,600,0
20250314,104300,2117685,600,600,600,600,0
20250314,104200,2117685,600,600,600,600,0
20250314,104100,2117685,600,600,600,600,0
20250314,104000,2117685,600,595,600,595,1030
20250314,103900,1500025,583,583,583,583,0
20250314,103800,1500025,583,583,583,583,0
20250314,103700,1500025,583,583,583,583,0
20250314,103600,1500025,583,583,583,583,0
20250314,103500,1500025,583,583,583,583,0
20250314,103400,1500025,583,583,583,583,0
20250314,103300,1500025,583,583,583,583,0
20250314,103200,1500025,583,583,583,583,0
20250314,103100,1500025,583,583,583,583,0
20250314,103000,1500025,583,583,583,583,0
20250314,102900,1500025,583,583,583,583,0
20250314,102800,1500025,583,583,583,583,0
20250314,102700,1500025,583,583,583,583,0
20250314,102600,1500025,583,583,583,583,0
20250314,102500,1500025,583,583,583,583,0
20250314,102400,1500025,583,583,583,583,0
20250314,102300,1500025,583,583,583,583,0
20250314,102200,1500025,583,583,583,583,0
20250314,102100,1500025,583,583,583,583,0
20250314,102000,1500025,583,583,583,583,0
20250314,101900,1500025,583,583,583,583,0
20250314,101800,1500025,583,583,583,583,0
20250314,101700,1500025,583,583,583,583,0
20250314,101600,1500025,583,583,583,583,0
20250314,101500,1500025,583,583,583,583,0
20250314,101400,1500025,583,583,583,583,0
20250314,101300,1500025,583,583,583,583,85
20250314,101200,1450470,595,595,595,595,0
20250314,101100,1450470,595,595,595,595,0
20250314,101000,1450470,595,595,595,595,0
20250314,100900,1450470,595,595,595,595,0
20250314,100800,1450470,595,595,595,595,0
20250314,100700,1450470,595,595,595,595,0
20250314,100600,1450470,595,595,595,595,0
20250314,100500,1450470,595,595,595,595,0
20250314,100400,1450470,595,595,595,595,0
20250314,100300,1450470,595,590,595,590,493
20250314,100200,1157183,590,588,590,588,500
20250314,100100,862279,580,580,580,580,0
20250314,100000,862279,580,580,580,580,0
20250314,095900,862279,580,580,580,580,0
20250314,095800,862279,580,580,580,580,0
20250314,095700,862279,580,580,580,580,0
20250314,095600,862279,580,580,580,580,0
20250314,095500,862279,580,580,580,580,0
20250314,095400,862279,580,580,580,580,0
20250314,095300,862279,580,580,580,580,0
20250314,095200,862279,580,580,580,580,0
20250314,095100,862279,580,580,580,580,52
20250314,095000,832119,580,580,580,580,0
20250314,094900,832119,580,580,580,580,0
20250314,094800,832119,580,580,580,580,722
20250314,094700,413359,579,580,580,579,153
20250314,094600,324672,579,580,580,579,232
20250314,094500,190134,580,580,580,580,0
20250314,094400,190134,580,580,580,580,0
20250314,094300,190134,580,580,580,580,0
20250314,094200,190134,580,580,580,580,0
20250314,094100,190134,580,580,580,580,0
20250314,094000,190134,580,580,580,580,0
20250314,093900,190134,580,580,580,580,0
20250314,093800,190134,580,580,580,580,0
20250314,093700,190134,580,580,580,580,1
20250314,093600,189554,595,595,595,595,0
20250314,093500,189554,595,595,595,595,0
20250314,093400,189554,595,595,595,595,0
20250314,093300,189554,595,595,595,595,0
20250314,093200,189554,595,595,595,595,0
20250314,093100,189554,595,595,595,595,0
20250314,093000,189554,595,595,595,595,0
20250314,092900,189554,595,595,595,595,0
20250314,092800,189554,595,595,595,595,0
20250314,092700,189554,595,595,595,595,0
20250314,092600,189554,595,595,595,595,0
20250314,092500,189554,595,595,595,595,0
20250314,092400,189554,595,595,595,595,1
20250314,092300,188959,580,580,580,580,0
20250314,092200,188959,580,580,580,580,0
20250314,092100,188959,580,580,580,580,0
20250314,092000,188959,580,580,580,580,0
20250314,091900,188959,580,580,580,580,16
20250314,091800,179679,596,596,596,596,0
20250314,091700,179679,596,596,596,596,2
20250314,091600,178487,596,596,596,596,1
20250314,091500,177891,574,574,574,574,0
20250314,091400,177891,574,574,574,574,0
20250314,091300,177891,574,574,574,574,0
20250314,091200,177891,574,574,574,574,19
20250314,091100,166985,603,603,603,603,0
20250314,091000,166985,603,603,603,603,0
20250314,090900,166985,603,603,603,603,0
20250314,090800,166985,603,603,603,603,0
20250314,090700,166985,603,603,603,603,0
20250314,090600,166985,603,603,603,603,0
20250314,090500,166985,603,603,603,603,0
20250314,090400,166985,603,603,603,603,0
20250314,090300,166985,603,603,603,603,0
20250314,090200,166985,603,598,603,598,232
20250314,090100,27510,599,600,600,572,47
20250314,090000,571,571,571,571,571,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 193000 13313062 604 604 604 604 1289
3 20250314 192900 13313062 604 604 604 604 0
4 20250314 192800 13313062 604 604 604 604 0
5 20250314 192700 13313062 604 604 604 604 0
6 20250314 192600 13313062 604 604 604 604 0
7 20250314 192500 13313062 604 604 604 604 0
8 20250314 192400 13313062 604 604 604 604 0
9 20250314 192300 13313062 604 604 604 604 0
10 20250314 192200 13313062 604 604 604 604 0
11 20250314 192100 13313062 604 604 604 604 0
12 20250314 192000 13313062 604 604 604 604 0
13 20250314 191900 13313062 604 604 604 604 0
14 20250314 191800 13313062 604 604 604 604 0
15 20250314 191700 13313062 604 604 604 604 0
16 20250314 191600 13313062 604 604 604 604 0
17 20250314 191500 13313062 604 604 604 604 0
18 20250314 191400 13313062 604 604 604 604 0
19 20250314 191300 13313062 604 604 604 604 0
20 20250314 191200 13313062 604 604 604 604 0
21 20250314 191100 13313062 604 604 604 604 0
22 20250314 191000 13313062 604 604 604 604 0
23 20250314 190900 13313062 604 604 604 604 0
24 20250314 190800 13313062 604 604 604 604 0
25 20250314 190700 13313062 604 604 604 604 0
26 20250314 190600 13313062 604 604 604 604 0
27 20250314 190500 13313062 604 604 604 604 0
28 20250314 190400 13313062 604 604 604 604 0
29 20250314 190300 13313062 604 604 604 604 0
30 20250314 190200 13313062 604 604 604 604 0
31 20250314 190100 13313062 604 604 604 604 0
32 20250314 190000 13313062 604 604 604 604 1289
33 20250314 185900 13313062 604 604 604 604 0
34 20250314 185800 13313062 604 604 604 604 0
35 20250314 185700 13313062 604 604 604 604 0
36 20250314 185600 13313062 604 604 604 604 0
37 20250314 185500 13313062 604 604 604 604 0
38 20250314 185400 13313062 604 604 604 604 0
39 20250314 185300 13313062 604 604 604 604 0
40 20250314 185200 13313062 604 604 604 604 0
41 20250314 185100 13313062 604 604 604 604 0
42 20250314 185000 13313062 604 604 604 604 0
43 20250314 184900 13313062 604 604 604 604 0
44 20250314 184800 13313062 604 604 604 604 0
45 20250314 184700 13313062 604 604 604 604 0
46 20250314 184600 13313062 604 604 604 604 0
47 20250314 184500 13313062 604 604 604 604 0
48 20250314 184400 13313062 604 604 604 604 0
49 20250314 184300 13313062 604 604 604 604 0
50 20250314 184200 13313062 604 604 604 604 0
51 20250314 184100 13313062 604 604 604 604 0
52 20250314 184000 13313062 604 604 604 604 0
53 20250314 183900 13313062 604 604 604 604 0
54 20250314 183800 13313062 604 604 604 604 0
55 20250314 183700 13313062 604 604 604 604 0
56 20250314 183600 13313062 604 604 604 604 0
57 20250314 183500 13313062 604 604 604 604 0
58 20250314 183400 13313062 604 604 604 604 0
59 20250314 183300 13313062 604 604 604 604 0
60 20250314 183200 13313062 604 604 604 604 0
61 20250314 183100 13313062 604 604 604 604 0
62 20250314 183000 13313062 604 604 604 604 1289
63 20250314 182900 13313062 604 604 604 604 0
64 20250314 182800 13313062 604 604 604 604 0
65 20250314 182700 13313062 604 604 604 604 0
66 20250314 182600 13313062 604 604 604 604 0
67 20250314 182500 13313062 604 604 604 604 0
68 20250314 182400 13313062 604 604 604 604 0
69 20250314 182300 13313062 604 604 604 604 0
70 20250314 182200 13313062 604 604 604 604 0
71 20250314 182100 13313062 604 604 604 604 0
72 20250314 182000 13313062 604 604 604 604 0
73 20250314 181900 13313062 604 604 604 604 0
74 20250314 181800 13313062 604 604 604 604 0
75 20250314 181700 13313062 604 604 604 604 0
76 20250314 181600 13313062 604 604 604 604 0
77 20250314 181500 13313062 604 604 604 604 0
78 20250314 181400 13313062 604 604 604 604 0
79 20250314 181300 13313062 604 604 604 604 0
80 20250314 181200 13313062 604 604 604 604 0
81 20250314 181100 13313062 604 604 604 604 0
82 20250314 181000 13313062 604 604 604 604 0
83 20250314 180900 13313062 604 604 604 604 0
84 20250314 180800 13313062 604 604 604 604 0
85 20250314 180700 13313062 604 604 604 604 0
86 20250314 180600 13313062 604 604 604 604 0
87 20250314 180500 13313062 604 604 604 604 0
88 20250314 180400 13313062 604 604 604 604 0
89 20250314 180300 13313062 604 604 604 604 0
90 20250314 180200 13313062 604 604 604 604 0
91 20250314 180100 13313062 604 604 604 604 0
92 20250314 180000 13313062 604 604 604 604 1289
93 20250314 175900 13313062 604 604 604 604 0
94 20250314 175800 13313062 604 604 604 604 0
95 20250314 175700 13313062 604 604 604 604 0
96 20250314 175600 13313062 604 604 604 604 0
97 20250314 175500 13313062 604 604 604 604 0
98 20250314 175400 13313062 604 604 604 604 0
99 20250314 175300 13313062 604 604 604 604 0
100 20250314 175200 13313062 604 604 604 604 0
101 20250314 175100 13313062 604 604 604 604 0
102 20250314 175000 13313062 604 604 604 604 0
103 20250314 174900 13313062 604 604 604 604 0
104 20250314 174800 13313062 604 604 604 604 0
105 20250314 174700 13313062 604 604 604 604 0
106 20250314 174600 13313062 604 604 604 604 0
107 20250314 174500 13313062 604 604 604 604 0
108 20250314 174400 13313062 604 604 604 604 0
109 20250314 174300 13313062 604 604 604 604 0
110 20250314 174200 13313062 604 604 604 604 0
111 20250314 174100 13313062 604 604 604 604 0
112 20250314 174000 13313062 604 604 604 604 0
113 20250314 173900 13313062 604 604 604 604 0
114 20250314 173800 13313062 604 604 604 604 0
115 20250314 173700 13313062 604 604 604 604 0
116 20250314 173600 13313062 604 604 604 604 0
117 20250314 173500 13313062 604 604 604 604 0
118 20250314 173400 13313062 604 604 604 604 0
119 20250314 173300 13313062 604 604 604 604 0
120 20250314 173200 13313062 604 604 604 604 0
121 20250314 173100 13313062 604 604 604 604 0
122 20250314 173000 13313062 604 604 604 604 1289
123 20250314 172900 13313062 604 604 604 604 0
124 20250314 172800 13313062 604 604 604 604 0
125 20250314 172700 13313062 604 604 604 604 0
126 20250314 172600 13313062 604 604 604 604 0
127 20250314 172500 13313062 604 604 604 604 0
128 20250314 172400 13313062 604 604 604 604 0
129 20250314 172300 13313062 604 604 604 604 0
130 20250314 172200 13313062 604 604 604 604 0
131 20250314 172100 13313062 604 604 604 604 0
132 20250314 172000 13313062 604 604 604 604 0
133 20250314 171900 13313062 604 604 604 604 0
134 20250314 171800 13313062 604 604 604 604 0
135 20250314 171700 13313062 604 604 604 604 0
136 20250314 171600 13313062 604 604 604 604 0
137 20250314 171500 13313062 604 604 604 604 0
138 20250314 171400 13313062 604 604 604 604 0
139 20250314 171300 13313062 604 604 604 604 0
140 20250314 171200 13313062 604 604 604 604 0
141 20250314 171100 13313062 604 604 604 604 0
142 20250314 171000 13313062 604 604 604 604 0
143 20250314 170900 13313062 604 604 604 604 0
144 20250314 170800 13313062 604 604 604 604 0
145 20250314 170700 13313062 604 604 604 604 0
146 20250314 170600 13313062 604 604 604 604 0
147 20250314 170500 13313062 604 604 604 604 0
148 20250314 170400 13313062 604 604 604 604 0
149 20250314 170300 13313062 604 604 604 604 0
150 20250314 170200 13313062 604 604 604 604 0
151 20250314 170100 13313062 604 604 604 604 0
152 20250314 170000 13313062 604 604 604 604 1289
153 20250314 165900 13313062 604 604 604 604 0
154 20250314 165800 13313062 604 604 604 604 0
155 20250314 165700 13313062 604 604 604 604 0
156 20250314 165600 13313062 604 604 604 604 0
157 20250314 165500 13313062 604 604 604 604 0
158 20250314 165400 13313062 604 604 604 604 0
159 20250314 165300 13313062 604 604 604 604 0
160 20250314 165200 13313062 604 604 604 604 0
161 20250314 165100 13313062 604 604 604 604 0
162 20250314 165000 13313062 604 604 604 604 0
163 20250314 164900 13313062 604 604 604 604 0
164 20250314 164800 13313062 604 604 604 604 0
165 20250314 164700 13313062 604 604 604 604 0
166 20250314 164600 13313062 604 604 604 604 0
167 20250314 164500 13313062 604 604 604 604 0
168 20250314 164400 13313062 604 604 604 604 0
169 20250314 164300 13313062 604 604 604 604 0
170 20250314 164200 13313062 604 604 604 604 0
171 20250314 164100 13313062 604 604 604 604 0
172 20250314 164000 13313062 604 604 604 604 0
173 20250314 163900 13313062 604 604 604 604 0
174 20250314 163800 13313062 604 604 604 604 0
175 20250314 163700 13313062 604 604 604 604 0
176 20250314 163600 13313062 604 604 604 604 0
177 20250314 163500 13313062 604 604 604 604 0
178 20250314 163400 13313062 604 604 604 604 0
179 20250314 163300 13313062 604 604 604 604 0
180 20250314 163200 13313062 604 604 604 604 0
181 20250314 163100 13313062 604 604 604 604 0
182 20250314 163000 13313062 604 604 604 604 1289
183 20250314 162900 13313062 604 604 604 604 0
184 20250314 162800 13313062 604 604 604 604 0
185 20250314 162700 13313062 604 604 604 604 0
186 20250314 162600 13313062 604 604 604 604 0
187 20250314 162500 13313062 604 604 604 604 0
188 20250314 162400 13313062 604 604 604 604 0
189 20250314 162300 13313062 604 604 604 604 0
190 20250314 162200 13313062 604 604 604 604 0
191 20250314 162100 13313062 604 604 604 604 0
192 20250314 162000 13313062 604 604 604 604 0
193 20250314 161900 13313062 604 604 604 604 0
194 20250314 161800 13313062 604 604 604 604 0
195 20250314 161700 13313062 604 604 604 604 0
196 20250314 161600 13313062 604 604 604 604 0
197 20250314 161500 13313062 604 604 604 604 0
198 20250314 161400 13313062 604 604 604 604 0
199 20250314 161300 13313062 604 604 604 604 0
200 20250314 161200 13313062 604 604 604 604 0
201 20250314 161100 13313062 604 604 604 604 0
202 20250314 161000 13313062 604 604 604 604 0
203 20250314 160900 13313062 604 604 604 604 0
204 20250314 160800 13313062 604 604 604 604 0
205 20250314 160700 13313062 604 604 604 604 0
206 20250314 160600 13313062 604 604 604 604 0
207 20250314 160500 13313062 604 604 604 604 0
208 20250314 160400 13313062 604 604 604 604 0
209 20250314 160300 13313062 604 604 604 604 0
210 20250314 160200 13313062 604 604 604 604 0
211 20250314 160100 13313062 604 604 604 604 0
212 20250314 160000 13313062 604 604 604 604 1289
213 20250314 155900 13313062 604 604 604 604 0
214 20250314 155800 13313062 604 604 604 604 0
215 20250314 155700 13313062 604 604 604 604 0
216 20250314 155600 13313062 604 604 604 604 0
217 20250314 155500 13313062 604 604 604 604 0
218 20250314 155400 13313062 604 604 604 604 0
219 20250314 155300 13313062 604 604 604 604 0
220 20250314 155200 13313062 604 604 604 604 0
221 20250314 155100 13313062 604 604 604 604 0
222 20250314 155000 13313062 604 604 604 604 0
223 20250314 154900 13313062 604 604 604 604 0
224 20250314 154800 13313062 604 604 604 604 0
225 20250314 154700 13313062 604 604 604 604 0
226 20250314 154600 13313062 604 604 604 604 0
227 20250314 154500 13313062 604 604 604 604 0
228 20250314 154400 13313062 604 604 604 604 0
229 20250314 154300 13313062 604 604 604 604 0
230 20250314 154200 13313062 604 604 604 604 0
231 20250314 154100 13313062 604 604 604 604 0
232 20250314 154000 13313062 604 604 604 604 0
233 20250314 153900 13313062 604 604 604 604 0
234 20250314 153800 13313062 604 604 604 604 0
235 20250314 153700 13313062 604 604 604 604 0
236 20250314 153600 13313062 604 604 604 604 0
237 20250314 153500 13313062 604 604 604 604 0
238 20250314 153400 13313062 604 604 604 604 0
239 20250314 153300 13313062 604 604 604 604 0
240 20250314 153200 13313062 604 604 604 604 0
241 20250314 153100 13313062 604 604 604 604 0
242 20250314 153000 13313062 604 604 604 604 2578
243 20250314 152900 12534506 605 605 605 605 0
244 20250314 152800 12534506 605 605 605 605 0
245 20250314 152700 12534506 605 605 605 605 0
246 20250314 152600 12534506 605 605 605 605 0
247 20250314 152500 12534506 605 605 605 605 0
248 20250314 152400 12534506 605 605 605 605 0
249 20250314 152300 12534506 605 605 605 605 0
250 20250314 152200 12534506 605 605 605 605 0
251 20250314 152100 12534506 605 605 605 605 0
252 20250314 152000 12534506 605 605 605 605 0
253 20250314 151900 12534506 605 605 605 605 0
254 20250314 151800 12534506 605 605 605 605 0
255 20250314 151700 12534506 605 601 605 601 2000
256 20250314 151600 11327950 601 601 601 601 0
257 20250314 151500 11327950 601 601 601 601 11
258 20250314 151400 11321339 601 600 601 594 2072
259 20250314 151300 10090138 593 593 593 593 0
260 20250314 151200 10090138 593 593 593 593 0
261 20250314 151100 10090138 593 593 593 593 0
262 20250314 151000 10090138 593 593 593 593 0
263 20250314 150900 10090138 593 593 593 593 0
264 20250314 150800 10090138 593 593 593 593 0
265 20250314 150700 10090138 593 593 593 593 0
266 20250314 150600 10090138 593 593 593 593 0
267 20250314 150500 10090138 593 593 593 593 0
268 20250314 150400 10090138 593 593 593 593 0
269 20250314 150300 10090138 593 593 593 593 0
270 20250314 150200 10090138 593 593 593 593 0
271 20250314 150100 10090138 593 593 593 593 1
272 20250314 150000 10089545 593 593 593 593 0
273 20250314 145900 10089545 593 593 593 593 1
274 20250314 145800 10088952 600 600 600 599 3
275 20250314 145700 10087153 594 594 594 594 0
276 20250314 145600 10087153 594 594 594 594 1
277 20250314 145500 10086559 600 600 600 600 0
278 20250314 145400 10086559 600 600 600 600 0
279 20250314 145300 10086559 600 600 600 600 2
280 20250314 145200 10085359 600 600 600 600 0
281 20250314 145100 10085359 600 600 600 600 0
282 20250314 145000 10085359 600 600 600 600 0
283 20250314 144900 10085359 600 600 600 600 0
284 20250314 144800 10085359 600 600 600 600 0
285 20250314 144700 10085359 600 600 600 600 0
286 20250314 144600 10085359 600 600 600 600 0
287 20250314 144500 10085359 600 600 600 600 38
288 20250314 144400 10062559 600 600 600 600 0
289 20250314 144300 10062559 600 596 600 595 4018
290 20250314 144200 7670921 595 595 595 595 0
291 20250314 144100 7670921 595 595 595 595 0
292 20250314 144000 7670921 595 595 595 595 0
293 20250314 143900 7670921 595 595 595 595 1
294 20250314 143800 7670326 602 602 602 602 0
295 20250314 143700 7670326 602 602 602 602 0
296 20250314 143600 7670326 602 602 602 602 0
297 20250314 143500 7670326 602 602 602 602 0
298 20250314 143400 7670326 602 602 602 602 0
299 20250314 143300 7670326 602 602 602 602 0
300 20250314 143200 7670326 602 602 602 602 0
301 20250314 143100 7670326 602 602 602 602 0
302 20250314 143000 7670326 602 602 602 602 0
303 20250314 142900 7670326 602 602 602 602 0
304 20250314 142800 7670326 602 602 602 602 0
305 20250314 142700 7670326 602 602 602 602 0
306 20250314 142600 7670326 602 602 602 602 0
307 20250314 142500 7670326 602 602 602 602 0
308 20250314 142400 7670326 602 602 602 602 0
309 20250314 142300 7670326 602 602 602 602 0
310 20250314 142200 7670326 602 602 602 602 0
311 20250314 142100 7670326 602 602 602 602 0
312 20250314 142000 7670326 602 602 602 602 0
313 20250314 141900 7670326 602 602 602 602 0
314 20250314 141800 7670326 602 602 602 602 0
315 20250314 141700 7670326 602 602 602 602 0
316 20250314 141600 7670326 602 602 602 602 0
317 20250314 141500 7670326 602 602 602 602 0
318 20250314 141400 7670326 602 602 602 602 0
319 20250314 141300 7670326 602 602 602 602 0
320 20250314 141200 7670326 602 602 602 602 0
321 20250314 141100 7670326 602 602 602 602 0
322 20250314 141000 7670326 602 602 602 602 0
323 20250314 140900 7670326 602 602 602 602 0
324 20250314 140800 7670326 602 602 602 602 0
325 20250314 140700 7670326 602 602 602 602 0
326 20250314 140600 7670326 602 602 602 602 0
327 20250314 140500 7670326 602 602 602 602 0
328 20250314 140400 7670326 602 602 602 602 0
329 20250314 140300 7670326 602 602 602 602 0
330 20250314 140200 7670326 602 602 602 602 0
331 20250314 140100 7670326 602 602 602 602 0
332 20250314 140000 7670326 602 602 602 602 0
333 20250314 135900 7670326 602 602 602 602 0
334 20250314 135800 7670326 602 602 602 602 0
335 20250314 135700 7670326 602 602 602 602 0
336 20250314 135600 7670326 602 602 602 602 0
337 20250314 135500 7670326 602 602 602 602 0
338 20250314 135400 7670326 602 602 602 602 0
339 20250314 135300 7670326 602 602 602 602 0
340 20250314 135200 7670326 602 602 602 602 0
341 20250314 135100 7670326 602 602 602 602 0
342 20250314 135000 7670326 602 602 602 602 0
343 20250314 134900 7670326 602 602 602 602 0
344 20250314 134800 7670326 602 602 602 602 0
345 20250314 134700 7670326 602 602 602 602 0
346 20250314 134600 7670326 602 602 602 602 0
347 20250314 134500 7670326 602 602 602 602 0
348 20250314 134400 7670326 602 602 602 602 0
349 20250314 134300 7670326 602 602 602 602 0
350 20250314 134200 7670326 602 602 602 602 0
351 20250314 134100 7670326 602 602 602 602 0
352 20250314 134000 7670326 602 601 602 601 40
353 20250314 133900 7646247 595 595 595 595 0
354 20250314 133800 7646247 595 595 595 595 0
355 20250314 133700 7646247 595 595 595 595 1
356 20250314 133600 7645652 602 602 602 602 0
357 20250314 133500 7645652 602 602 602 602 0
358 20250314 133400 7645652 602 602 602 602 0
359 20250314 133300 7645652 602 602 602 602 0
360 20250314 133200 7645652 602 602 602 602 0
361 20250314 133100 7645652 602 602 602 602 0
362 20250314 133000 7645652 602 602 602 602 0
363 20250314 132900 7645652 602 602 602 602 0
364 20250314 132800 7645652 602 602 602 602 1
365 20250314 132700 7645050 596 596 596 596 0
366 20250314 132600 7645050 596 596 596 596 0
367 20250314 132500 7645050 596 596 596 596 371
368 20250314 132400 7423934 596 596 596 596 619
369 20250314 132300 7055010 596 596 596 596 0
370 20250314 132200 7055010 596 596 596 596 0
371 20250314 132100 7055010 596 596 596 596 0
372 20250314 132000 7055010 596 596 596 596 0
373 20250314 131900 7055010 596 596 596 596 0
374 20250314 131800 7055010 596 596 596 596 0
375 20250314 131700 7055010 596 596 596 596 0
376 20250314 131600 7055010 596 596 596 596 0
377 20250314 131500 7055010 596 596 596 596 0
378 20250314 131400 7055010 596 596 596 596 0
379 20250314 131300 7055010 596 596 596 596 0
380 20250314 131200 7055010 596 596 596 596 0
381 20250314 131100 7055010 596 596 596 596 0
382 20250314 131000 7055010 596 596 596 596 0
383 20250314 130900 7055010 596 596 596 596 0
384 20250314 130800 7055010 596 596 596 596 0
385 20250314 130700 7055010 596 596 596 596 0
386 20250314 130600 7055010 596 596 596 596 0
387 20250314 130500 7055010 596 596 596 596 0
388 20250314 130400 7055010 596 596 596 596 0
389 20250314 130300 7055010 596 596 596 596 0
390 20250314 130200 7055010 596 596 596 596 0
391 20250314 130100 7055010 596 596 596 596 0
392 20250314 130000 7055010 596 596 596 596 0
393 20250314 125900 7055010 596 596 596 596 0
394 20250314 125800 7055010 596 596 596 596 0
395 20250314 125700 7055010 596 596 596 596 0
396 20250314 125600 7055010 596 596 596 596 0
397 20250314 125500 7055010 596 596 596 596 0
398 20250314 125400 7055010 596 596 596 596 0
399 20250314 125300 7055010 596 596 596 596 0
400 20250314 125200 7055010 596 596 596 596 0
401 20250314 125100 7055010 596 596 596 596 0
402 20250314 125000 7055010 596 596 596 596 0
403 20250314 124900 7055010 596 596 596 596 0
404 20250314 124800 7055010 596 596 596 596 0
405 20250314 124700 7055010 596 596 596 596 0
406 20250314 124600 7055010 596 596 596 596 0
407 20250314 124500 7055010 596 596 596 596 0
408 20250314 124400 7055010 596 596 596 596 0
409 20250314 124300 7055010 596 596 596 596 0
410 20250314 124200 7055010 596 596 596 596 0
411 20250314 124100 7055010 596 596 596 596 0
412 20250314 124000 7055010 596 596 596 596 0
413 20250314 123900 7055010 596 596 596 596 0
414 20250314 123800 7055010 596 596 596 596 0
415 20250314 123700 7055010 596 596 596 596 49
416 20250314 123600 7025806 595 595 595 595 500
417 20250314 123500 6728306 596 596 596 596 0
418 20250314 123400 6728306 596 596 596 596 0
419 20250314 123300 6728306 596 596 596 596 0
420 20250314 123200 6728306 596 596 596 596 0
421 20250314 123100 6728306 596 596 596 596 0
422 20250314 123000 6728306 596 596 596 596 0
423 20250314 122900 6728306 596 596 596 596 0
424 20250314 122800 6728306 596 596 596 596 0
425 20250314 122700 6728306 596 596 596 596 0
426 20250314 122600 6728306 596 596 596 596 0
427 20250314 122500 6728306 596 596 596 596 86
428 20250314 122400 6677050 596 596 596 596 0
429 20250314 122300 6677050 596 596 596 596 0
430 20250314 122200 6677050 596 596 596 596 0
431 20250314 122100 6677050 596 596 596 596 0
432 20250314 122000 6677050 596 596 596 596 0
433 20250314 121900 6677050 596 596 596 596 0
434 20250314 121800 6677050 596 596 596 596 0
435 20250314 121700 6677050 596 596 596 596 0
436 20250314 121600 6677050 596 596 596 596 0
437 20250314 121500 6677050 596 596 596 596 0
438 20250314 121400 6677050 596 596 596 596 0
439 20250314 121300 6677050 596 596 596 596 0
440 20250314 121200 6677050 596 596 596 596 20
441 20250314 121100 6665130 602 602 602 602 0
442 20250314 121000 6665130 602 602 602 602 0
443 20250314 120900 6665130 602 602 602 602 0
444 20250314 120800 6665130 602 602 602 602 0
445 20250314 120700 6665130 602 602 602 602 0
446 20250314 120600 6665130 602 602 602 602 0
447 20250314 120500 6665130 602 602 602 602 0
448 20250314 120400 6665130 602 602 602 602 0
449 20250314 120300 6665130 602 602 602 602 0
450 20250314 120200 6665130 602 602 602 602 0
451 20250314 120100 6665130 602 602 602 602 0
452 20250314 120000 6665130 602 602 602 602 0
453 20250314 115900 6665130 602 602 602 602 0
454 20250314 115800 6665130 602 602 602 602 100
455 20250314 115700 6604930 598 598 598 598 0
456 20250314 115600 6604930 598 598 598 598 0
457 20250314 115500 6604930 598 598 598 598 0
458 20250314 115400 6604930 598 598 598 598 0
459 20250314 115300 6604930 598 598 598 598 0
460 20250314 115200 6604930 598 598 598 598 0
461 20250314 115100 6604930 598 598 598 598 0
462 20250314 115000 6604930 598 598 598 598 0
463 20250314 114900 6604930 598 598 598 598 0
464 20250314 114800 6604930 598 598 598 598 0
465 20250314 114700 6604930 598 598 598 598 0
466 20250314 114600 6604930 598 598 598 598 0
467 20250314 114500 6604930 598 598 598 598 0
468 20250314 114400 6604930 598 598 598 598 0
469 20250314 114300 6604930 598 598 598 598 0
470 20250314 114200 6604930 598 598 598 598 0
471 20250314 114100 6604930 598 598 598 598 0
472 20250314 114000 6604930 598 598 598 598 0
473 20250314 113900 6604930 598 598 598 598 0
474 20250314 113800 6604930 598 598 598 598 0
475 20250314 113700 6604930 598 598 598 598 0
476 20250314 113600 6604930 598 598 598 598 0
477 20250314 113500 6604930 598 598 598 598 0
478 20250314 113400 6604930 598 598 598 598 1
479 20250314 113300 6604332 607 607 607 607 0
480 20250314 113200 6604332 607 607 607 607 0
481 20250314 113100 6604332 607 607 607 607 0
482 20250314 113000 6604332 607 607 607 607 0
483 20250314 112900 6604332 607 607 607 607 0
484 20250314 112800 6604332 607 607 607 607 0
485 20250314 112700 6604332 607 607 607 607 0
486 20250314 112600 6604332 607 607 607 607 0
487 20250314 112500 6604332 607 607 607 607 0
488 20250314 112400 6604332 607 607 607 607 0
489 20250314 112300 6604332 607 607 607 607 0
490 20250314 112200 6604332 607 607 607 607 0
491 20250314 112100 6604332 607 607 607 607 0
492 20250314 112000 6604332 607 607 607 607 0
493 20250314 111900 6604332 607 607 607 607 0
494 20250314 111800 6604332 607 607 607 607 0
495 20250314 111700 6604332 607 607 607 607 0
496 20250314 111600 6604332 607 607 607 607 0
497 20250314 111500 6604332 607 607 607 607 0
498 20250314 111400 6604332 607 607 607 607 0
499 20250314 111300 6604332 607 603 607 603 1692
500 20250314 111200 5583638 603 603 603 603 151
501 20250314 111100 5492585 603 602 603 601 1863
502 20250314 111000 4370938 601 600 601 600 435
503 20250314 110900 4109506 601 601 601 601 0
504 20250314 110800 4109506 601 601 601 601 0
505 20250314 110700 4109506 601 601 601 601 0
506 20250314 110600 4109506 601 601 601 601 737
507 20250314 110500 3666569 601 601 601 601 0
508 20250314 110400 3666569 601 601 601 601 0
509 20250314 110300 3666569 601 601 601 601 0
510 20250314 110200 3666569 601 601 601 601 0
511 20250314 110100 3666569 601 601 601 601 0
512 20250314 110000 3666569 601 601 601 601 0
513 20250314 105900 3666569 601 601 601 601 0
514 20250314 105800 3666569 601 601 601 601 0
515 20250314 105700 3666569 601 601 601 601 0
516 20250314 105600 3666569 601 601 601 601 0
517 20250314 105500 3666569 601 601 601 601 0
518 20250314 105400 3666569 601 601 601 601 0
519 20250314 105300 3666569 601 601 601 601 0
520 20250314 105200 3666569 601 601 601 601 141
521 20250314 105100 3581828 601 600 601 600 2437
522 20250314 105000 2117685 600 600 600 600 0
523 20250314 104900 2117685 600 600 600 600 0
524 20250314 104800 2117685 600 600 600 600 0
525 20250314 104700 2117685 600 600 600 600 0
526 20250314 104600 2117685 600 600 600 600 0
527 20250314 104500 2117685 600 600 600 600 0
528 20250314 104400 2117685 600 600 600 600 0
529 20250314 104300 2117685 600 600 600 600 0
530 20250314 104200 2117685 600 600 600 600 0
531 20250314 104100 2117685 600 600 600 600 0
532 20250314 104000 2117685 600 595 600 595 1030
533 20250314 103900 1500025 583 583 583 583 0
534 20250314 103800 1500025 583 583 583 583 0
535 20250314 103700 1500025 583 583 583 583 0
536 20250314 103600 1500025 583 583 583 583 0
537 20250314 103500 1500025 583 583 583 583 0
538 20250314 103400 1500025 583 583 583 583 0
539 20250314 103300 1500025 583 583 583 583 0
540 20250314 103200 1500025 583 583 583 583 0
541 20250314 103100 1500025 583 583 583 583 0
542 20250314 103000 1500025 583 583 583 583 0
543 20250314 102900 1500025 583 583 583 583 0
544 20250314 102800 1500025 583 583 583 583 0
545 20250314 102700 1500025 583 583 583 583 0
546 20250314 102600 1500025 583 583 583 583 0
547 20250314 102500 1500025 583 583 583 583 0
548 20250314 102400 1500025 583 583 583 583 0
549 20250314 102300 1500025 583 583 583 583 0
550 20250314 102200 1500025 583 583 583 583 0
551 20250314 102100 1500025 583 583 583 583 0
552 20250314 102000 1500025 583 583 583 583 0
553 20250314 101900 1500025 583 583 583 583 0
554 20250314 101800 1500025 583 583 583 583 0
555 20250314 101700 1500025 583 583 583 583 0
556 20250314 101600 1500025 583 583 583 583 0
557 20250314 101500 1500025 583 583 583 583 0
558 20250314 101400 1500025 583 583 583 583 0
559 20250314 101300 1500025 583 583 583 583 85
560 20250314 101200 1450470 595 595 595 595 0
561 20250314 101100 1450470 595 595 595 595 0
562 20250314 101000 1450470 595 595 595 595 0
563 20250314 100900 1450470 595 595 595 595 0
564 20250314 100800 1450470 595 595 595 595 0
565 20250314 100700 1450470 595 595 595 595 0
566 20250314 100600 1450470 595 595 595 595 0
567 20250314 100500 1450470 595 595 595 595 0
568 20250314 100400 1450470 595 595 595 595 0
569 20250314 100300 1450470 595 590 595 590 493
570 20250314 100200 1157183 590 588 590 588 500
571 20250314 100100 862279 580 580 580 580 0
572 20250314 100000 862279 580 580 580 580 0
573 20250314 095900 862279 580 580 580 580 0
574 20250314 095800 862279 580 580 580 580 0
575 20250314 095700 862279 580 580 580 580 0
576 20250314 095600 862279 580 580 580 580 0
577 20250314 095500 862279 580 580 580 580 0
578 20250314 095400 862279 580 580 580 580 0
579 20250314 095300 862279 580 580 580 580 0
580 20250314 095200 862279 580 580 580 580 0
581 20250314 095100 862279 580 580 580 580 52
582 20250314 095000 832119 580 580 580 580 0
583 20250314 094900 832119 580 580 580 580 0
584 20250314 094800 832119 580 580 580 580 722
585 20250314 094700 413359 579 580 580 579 153
586 20250314 094600 324672 579 580 580 579 232
587 20250314 094500 190134 580 580 580 580 0
588 20250314 094400 190134 580 580 580 580 0
589 20250314 094300 190134 580 580 580 580 0
590 20250314 094200 190134 580 580 580 580 0
591 20250314 094100 190134 580 580 580 580 0
592 20250314 094000 190134 580 580 580 580 0
593 20250314 093900 190134 580 580 580 580 0
594 20250314 093800 190134 580 580 580 580 0
595 20250314 093700 190134 580 580 580 580 1
596 20250314 093600 189554 595 595 595 595 0
597 20250314 093500 189554 595 595 595 595 0
598 20250314 093400 189554 595 595 595 595 0
599 20250314 093300 189554 595 595 595 595 0
600 20250314 093200 189554 595 595 595 595 0
601 20250314 093100 189554 595 595 595 595 0
602 20250314 093000 189554 595 595 595 595 0
603 20250314 092900 189554 595 595 595 595 0
604 20250314 092800 189554 595 595 595 595 0
605 20250314 092700 189554 595 595 595 595 0
606 20250314 092600 189554 595 595 595 595 0
607 20250314 092500 189554 595 595 595 595 0
608 20250314 092400 189554 595 595 595 595 1
609 20250314 092300 188959 580 580 580 580 0
610 20250314 092200 188959 580 580 580 580 0
611 20250314 092100 188959 580 580 580 580 0
612 20250314 092000 188959 580 580 580 580 0
613 20250314 091900 188959 580 580 580 580 16
614 20250314 091800 179679 596 596 596 596 0
615 20250314 091700 179679 596 596 596 596 2
616 20250314 091600 178487 596 596 596 596 1
617 20250314 091500 177891 574 574 574 574 0
618 20250314 091400 177891 574 574 574 574 0
619 20250314 091300 177891 574 574 574 574 0
620 20250314 091200 177891 574 574 574 574 19
621 20250314 091100 166985 603 603 603 603 0
622 20250314 091000 166985 603 603 603 603 0
623 20250314 090900 166985 603 603 603 603 0
624 20250314 090800 166985 603 603 603 603 0
625 20250314 090700 166985 603 603 603 603 0
626 20250314 090600 166985 603 603 603 603 0
627 20250314 090500 166985 603 603 603 603 0
628 20250314 090400 166985 603 603 603 603 0
629 20250314 090300 166985 603 603 603 603 0
630 20250314 090200 166985 603 598 603 598 232
631 20250314 090100 27510 599 600 600 572 47
632 20250314 090000 571 571 571 571 571 1