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
044480/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,193000,103785598,463,463,463,463,5055
20250314,192900,103785598,463,463,463,463,0
20250314,192800,103785598,463,463,463,463,0
20250314,192700,103785598,463,463,463,463,0
20250314,192600,103785598,463,463,463,463,0
20250314,192500,103785598,463,463,463,463,0
20250314,192400,103785598,463,463,463,463,0
20250314,192300,103785598,463,463,463,463,0
20250314,192200,103785598,463,463,463,463,0
20250314,192100,103785598,463,463,463,463,0
20250314,192000,103785598,463,463,463,463,0
20250314,191900,103785598,463,463,463,463,0
20250314,191800,103785598,463,463,463,463,0
20250314,191700,103785598,463,463,463,463,0
20250314,191600,103785598,463,463,463,463,0
20250314,191500,103785598,463,463,463,463,0
20250314,191400,103785598,463,463,463,463,0
20250314,191300,103785598,463,463,463,463,0
20250314,191200,103785598,463,463,463,463,0
20250314,191100,103785598,463,463,463,463,0
20250314,191000,103785598,463,463,463,463,0
20250314,190900,103785598,463,463,463,463,0
20250314,190800,103785598,463,463,463,463,0
20250314,190700,103785598,463,463,463,463,0
20250314,190600,103785598,463,463,463,463,0
20250314,190500,103785598,463,463,463,463,0
20250314,190400,103785598,463,463,463,463,0
20250314,190300,103785598,463,463,463,463,0
20250314,190200,103785598,463,463,463,463,0
20250314,190100,103785598,463,463,463,463,0
20250314,190000,103785598,463,463,463,463,5055
20250314,185900,103785598,463,463,463,463,0
20250314,185800,103785598,463,463,463,463,0
20250314,185700,103785598,463,463,463,463,0
20250314,185600,103785598,463,463,463,463,0
20250314,185500,103785598,463,463,463,463,0
20250314,185400,103785598,463,463,463,463,0
20250314,185300,103785598,463,463,463,463,0
20250314,185200,103785598,463,463,463,463,0
20250314,185100,103785598,463,463,463,463,0
20250314,185000,103785598,463,463,463,463,0
20250314,184900,103785598,463,463,463,463,0
20250314,184800,103785598,463,463,463,463,0
20250314,184700,103785598,463,463,463,463,0
20250314,184600,103785598,463,463,463,463,0
20250314,184500,103785598,463,463,463,463,0
20250314,184400,103785598,463,463,463,463,0
20250314,184300,103785598,463,463,463,463,0
20250314,184200,103785598,463,463,463,463,0
20250314,184100,103785598,463,463,463,463,0
20250314,184000,103785598,463,463,463,463,0
20250314,183900,103785598,463,463,463,463,0
20250314,183800,103785598,463,463,463,463,0
20250314,183700,103785598,463,463,463,463,0
20250314,183600,103785598,463,463,463,463,0
20250314,183500,103785598,463,463,463,463,0
20250314,183400,103785598,463,463,463,463,0
20250314,183300,103785598,463,463,463,463,0
20250314,183200,103785598,463,463,463,463,0
20250314,183100,103785598,463,463,463,463,0
20250314,183000,103785598,463,463,463,463,5055
20250314,182900,103785598,463,463,463,463,0
20250314,182800,103785598,463,463,463,463,0
20250314,182700,103785598,463,463,463,463,0
20250314,182600,103785598,463,463,463,463,0
20250314,182500,103785598,463,463,463,463,0
20250314,182400,103785598,463,463,463,463,0
20250314,182300,103785598,463,463,463,463,0
20250314,182200,103785598,463,463,463,463,0
20250314,182100,103785598,463,463,463,463,0
20250314,182000,103785598,463,463,463,463,0
20250314,181900,103785598,463,463,463,463,0
20250314,181800,103785598,463,463,463,463,0
20250314,181700,103785598,463,463,463,463,0
20250314,181600,103785598,463,463,463,463,0
20250314,181500,103785598,463,463,463,463,0
20250314,181400,103785598,463,463,463,463,0
20250314,181300,103785598,463,463,463,463,0
20250314,181200,103785598,463,463,463,463,0
20250314,181100,103785598,463,463,463,463,0
20250314,181000,103785598,463,463,463,463,0
20250314,180900,103785598,463,463,463,463,0
20250314,180800,103785598,463,463,463,463,0
20250314,180700,103785598,463,463,463,463,0
20250314,180600,103785598,463,463,463,463,0
20250314,180500,103785598,463,463,463,463,0
20250314,180400,103785598,463,463,463,463,0
20250314,180300,103785598,463,463,463,463,0
20250314,180200,103785598,463,463,463,463,0
20250314,180100,103785598,463,463,463,463,0
20250314,180000,103785598,463,463,463,463,5055
20250314,175900,103785598,463,463,463,463,0
20250314,175800,103785598,463,463,463,463,0
20250314,175700,103785598,463,463,463,463,0
20250314,175600,103785598,463,463,463,463,0
20250314,175500,103785598,463,463,463,463,0
20250314,175400,103785598,463,463,463,463,0
20250314,175300,103785598,463,463,463,463,0
20250314,175200,103785598,463,463,463,463,0
20250314,175100,103785598,463,463,463,463,0
20250314,175000,103785598,463,463,463,463,0
20250314,174900,103785598,463,463,463,463,0
20250314,174800,103785598,463,463,463,463,0
20250314,174700,103785598,463,463,463,463,0
20250314,174600,103785598,463,463,463,463,0
20250314,174500,103785598,463,463,463,463,0
20250314,174400,103785598,463,463,463,463,0
20250314,174300,103785598,463,463,463,463,0
20250314,174200,103785598,463,463,463,463,0
20250314,174100,103785598,463,463,463,463,0
20250314,174000,103785598,463,463,463,463,0
20250314,173900,103785598,463,463,463,463,0
20250314,173800,103785598,463,463,463,463,0
20250314,173700,103785598,463,463,463,463,0
20250314,173600,103785598,463,463,463,463,0
20250314,173500,103785598,463,463,463,463,0
20250314,173400,103785598,463,463,463,463,0
20250314,173300,103785598,463,463,463,463,0
20250314,173200,103785598,463,463,463,463,0
20250314,173100,103785598,463,463,463,463,0
20250314,173000,103785598,463,463,463,463,5055
20250314,172900,103785598,463,463,463,463,0
20250314,172800,103785598,463,463,463,463,0
20250314,172700,103785598,463,463,463,463,0
20250314,172600,103785598,463,463,463,463,0
20250314,172500,103785598,463,463,463,463,0
20250314,172400,103785598,463,463,463,463,0
20250314,172300,103785598,463,463,463,463,0
20250314,172200,103785598,463,463,463,463,0
20250314,172100,103785598,463,463,463,463,0
20250314,172000,103785598,463,463,463,463,0
20250314,171900,103785598,463,463,463,463,0
20250314,171800,103785598,463,463,463,463,0
20250314,171700,103785598,463,463,463,463,0
20250314,171600,103785598,463,463,463,463,0
20250314,171500,103785598,463,463,463,463,0
20250314,171400,103785598,463,463,463,463,0
20250314,171300,103785598,463,463,463,463,0
20250314,171200,103785598,463,463,463,463,0
20250314,171100,103785598,463,463,463,463,0
20250314,171000,103785598,463,463,463,463,0
20250314,170900,103785598,463,463,463,463,0
20250314,170800,103785598,463,463,463,463,0
20250314,170700,103785598,463,463,463,463,0
20250314,170600,103785598,463,463,463,463,0
20250314,170500,103785598,463,463,463,463,0
20250314,170400,103785598,463,463,463,463,0
20250314,170300,103785598,463,463,463,463,0
20250314,170200,103785598,463,463,463,463,0
20250314,170100,103785598,463,463,463,463,0
20250314,170000,103785598,463,463,463,463,5055
20250314,165900,103785598,463,463,463,463,0
20250314,165800,103785598,463,463,463,463,0
20250314,165700,103785598,463,463,463,463,0
20250314,165600,103785598,463,463,463,463,0
20250314,165500,103785598,463,463,463,463,0
20250314,165400,103785598,463,463,463,463,0
20250314,165300,103785598,463,463,463,463,0
20250314,165200,103785598,463,463,463,463,0
20250314,165100,103785598,463,463,463,463,0
20250314,165000,103785598,463,463,463,463,0
20250314,164900,103785598,463,463,463,463,0
20250314,164800,103785598,463,463,463,463,0
20250314,164700,103785598,463,463,463,463,0
20250314,164600,103785598,463,463,463,463,0
20250314,164500,103785598,463,463,463,463,0
20250314,164400,103785598,463,463,463,463,0
20250314,164300,103785598,463,463,463,463,0
20250314,164200,103785598,463,463,463,463,0
20250314,164100,103785598,463,463,463,463,0
20250314,164000,103785598,463,463,463,463,0
20250314,163900,103785598,463,463,463,463,0
20250314,163800,103785598,463,463,463,463,0
20250314,163700,103785598,463,463,463,463,0
20250314,163600,103785598,463,463,463,463,0
20250314,163500,103785598,463,463,463,463,0
20250314,163400,103785598,463,463,463,463,0
20250314,163300,103785598,463,463,463,463,0
20250314,163200,103785598,463,463,463,463,0
20250314,163100,103785598,463,463,463,463,0
20250314,163000,103785598,463,463,463,463,5055
20250314,162900,103785598,463,463,463,463,0
20250314,162800,103785598,463,463,463,463,0
20250314,162700,103785598,463,463,463,463,0
20250314,162600,103785598,463,463,463,463,0
20250314,162500,103785598,463,463,463,463,0
20250314,162400,103785598,463,463,463,463,0
20250314,162300,103785598,463,463,463,463,0
20250314,162200,103785598,463,463,463,463,0
20250314,162100,103785598,463,463,463,463,0
20250314,162000,103785598,463,463,463,463,0
20250314,161900,103785598,463,463,463,463,0
20250314,161800,103785598,463,463,463,463,0
20250314,161700,103785598,463,463,463,463,0
20250314,161600,103785598,463,463,463,463,0
20250314,161500,103785598,463,463,463,463,0
20250314,161400,103785598,463,463,463,463,0
20250314,161300,103785598,463,463,463,463,0
20250314,161200,103785598,463,463,463,463,0
20250314,161100,103785598,463,463,463,463,0
20250314,161000,103785598,463,463,463,463,0
20250314,160900,103785598,463,463,463,463,0
20250314,160800,103785598,463,463,463,463,0
20250314,160700,103785598,463,463,463,463,0
20250314,160600,103785598,463,463,463,463,0
20250314,160500,103785598,463,463,463,463,0
20250314,160400,103785598,463,463,463,463,0
20250314,160300,103785598,463,463,463,463,0
20250314,160200,103785598,463,463,463,463,0
20250314,160100,103785598,463,463,463,463,0
20250314,160000,103785598,463,463,463,463,5055
20250314,155900,103785598,463,463,463,463,0
20250314,155800,103785598,463,463,463,463,0
20250314,155700,103785598,463,463,463,463,0
20250314,155600,103785598,463,463,463,463,0
20250314,155500,103785598,463,463,463,463,0
20250314,155400,103785598,463,463,463,463,0
20250314,155300,103785598,463,463,463,463,0
20250314,155200,103785598,463,463,463,463,0
20250314,155100,103785598,463,463,463,463,0
20250314,155000,103785598,463,463,463,463,0
20250314,154900,103785598,463,463,463,463,0
20250314,154800,103785598,463,463,463,463,0
20250314,154700,103785598,463,463,463,463,0
20250314,154600,103785598,463,463,463,463,0
20250314,154500,103785598,463,463,463,463,0
20250314,154400,103785598,463,463,463,463,0
20250314,154300,103785598,463,463,463,463,0
20250314,154200,103785598,463,463,463,463,0
20250314,154100,103785598,463,463,463,463,0
20250314,154000,103785598,463,463,463,463,0
20250314,153900,103785598,463,463,463,463,0
20250314,153800,103785598,463,463,463,463,0
20250314,153700,103785598,463,463,463,463,0
20250314,153600,103785598,463,463,463,463,0
20250314,153500,103785598,463,463,463,463,0
20250314,153400,103785598,463,463,463,463,0
20250314,153300,103785598,463,463,463,463,0
20250314,153200,103785598,463,463,463,463,0
20250314,153100,103785598,463,463,463,463,0
20250314,153000,103785598,463,463,463,463,10110
20250314,152900,101445133,456,456,456,456,0
20250314,152800,101445133,456,456,456,456,0
20250314,152700,101445133,456,456,456,456,0
20250314,152600,101445133,456,456,456,456,0
20250314,152500,101445133,456,456,456,456,0
20250314,152400,101445133,456,456,456,456,0
20250314,152300,101445133,456,456,456,456,0
20250314,152200,101445133,456,456,456,456,0
20250314,152100,101445133,456,456,456,456,0
20250314,152000,101445133,456,456,456,456,0
20250314,151900,101445133,456,456,456,456,0
20250314,151800,101445133,456,456,456,456,0
20250314,151700,101445133,456,456,456,456,0
20250314,151600,101445133,456,456,456,456,0
20250314,151500,101445133,456,456,456,456,0
20250314,151400,101445133,456,456,456,456,0
20250314,151300,101445133,456,456,456,456,0
20250314,151200,101445133,456,455,456,455,66
20250314,151100,101415042,456,456,456,456,857
20250314,151000,101024250,457,457,457,457,2
20250314,150900,101023336,459,459,459,459,0
20250314,150800,101023336,459,459,459,459,0
20250314,150700,101023336,459,460,460,459,400
20250314,150600,100839536,459,459,459,459,0
20250314,150500,100839536,459,459,459,459,438
20250314,150400,100638494,456,456,456,456,0
20250314,150300,100638494,456,456,456,456,0
20250314,150200,100638494,456,456,456,456,0
20250314,150100,100638494,456,456,456,456,0
20250314,150000,100638494,456,456,456,456,0
20250314,145900,100638494,456,456,456,456,0
20250314,145800,100638494,456,456,456,456,39
20250314,145700,100620710,456,462,462,456,4443
20250314,145600,98591683,463,463,463,463,0
20250314,145500,98591683,463,463,463,463,0
20250314,145400,98591683,463,463,463,463,0
20250314,145300,98591683,463,463,463,463,1
20250314,145200,98591220,467,464,467,464,2
20250314,145100,98590289,469,465,469,465,120
20250314,145000,98534043,465,463,470,463,4352
20250314,144900,96518965,464,460,471,460,2015
20250314,144800,95582782,460,460,460,460,0
20250314,144700,95582782,460,460,460,460,0
20250314,144600,95582782,460,460,460,460,0
20250314,144500,95582782,460,456,460,456,9000
20250314,144400,91454912,456,456,456,456,0
20250314,144300,91454912,456,456,456,456,0
20250314,144200,91454912,456,456,456,456,0
20250314,144100,91454912,456,456,456,456,0
20250314,144000,91454912,456,456,456,456,0
20250314,143900,91454912,456,456,456,456,118
20250314,143800,91401104,456,456,456,456,2000
20250314,143700,90489104,455,455,455,455,5
20250314,143600,90486829,456,456,456,456,0
20250314,143500,90486829,456,456,456,456,0
20250314,143400,90486829,456,456,456,456,65
20250314,143300,90457189,456,456,456,456,89
20250314,143200,90416605,457,457,457,457,0
20250314,143100,90416605,457,457,457,457,0
20250314,143000,90416605,457,457,457,457,17
20250314,142900,90408836,458,458,458,458,0
20250314,142800,90408836,458,458,458,458,0
20250314,142700,90408836,458,458,458,458,9
20250314,142600,90404714,458,458,458,458,1
20250314,142500,90404256,457,455,457,455,378
20250314,142400,90231674,456,456,456,456,0
20250314,142300,90231674,456,457,457,456,3107
20250314,142200,88811882,457,457,457,457,0
20250314,142100,88811882,457,457,457,457,0
20250314,142000,88811882,457,457,457,457,175
20250314,141900,88731907,457,457,457,457,100
20250314,141800,88686207,457,457,457,457,0
20250314,141700,88686207,457,457,457,457,0
20250314,141600,88686207,457,457,457,457,30
20250314,141500,88672497,457,457,457,457,0
20250314,141400,88672497,457,457,457,457,0
20250314,141300,88672497,457,457,457,457,5
20250314,141200,88670212,457,457,457,457,0
20250314,141100,88670212,457,457,457,457,0
20250314,141000,88670212,457,457,457,457,1
20250314,140900,88669755,457,457,457,457,218
20250314,140800,88570129,455,455,455,455,0
20250314,140700,88570129,455,455,455,455,0
20250314,140600,88570129,455,455,455,455,0
20250314,140500,88570129,455,455,455,455,0
20250314,140400,88570129,455,455,455,455,0
20250314,140300,88570129,455,455,455,455,0
20250314,140200,88570129,455,455,455,455,0
20250314,140100,88570129,455,455,455,455,0
20250314,140000,88570129,455,455,455,455,6368
20250314,135900,85672689,455,455,455,455,0
20250314,135800,85672689,455,455,455,455,400
20250314,135700,85490689,454,454,454,454,0
20250314,135600,85490689,454,454,454,454,0
20250314,135500,85490689,454,454,454,454,0
20250314,135400,85490689,454,454,454,454,203
20250314,135300,85398527,455,455,455,455,0
20250314,135200,85398527,455,455,455,455,0
20250314,135100,85398527,455,456,456,455,355
20250314,135000,85237000,455,455,455,455,0
20250314,134900,85237000,455,455,455,455,0
20250314,134800,85237000,455,455,455,455,0
20250314,134700,85237000,455,455,455,455,0
20250314,134600,85237000,455,455,455,455,0
20250314,134500,85237000,455,455,455,455,0
20250314,134400,85237000,455,455,455,455,0
20250314,134300,85237000,455,455,455,455,1625
20250314,134200,84497625,458,458,458,458,0
20250314,134100,84497625,458,458,458,458,0
20250314,134000,84497625,458,458,458,458,0
20250314,133900,84497625,458,458,458,458,0
20250314,133800,84497625,458,458,458,458,0
20250314,133700,84497625,458,458,458,458,0
20250314,133600,84497625,458,458,458,458,0
20250314,133500,84497625,458,458,458,458,0
20250314,133400,84497625,458,458,458,458,0
20250314,133300,84497625,458,458,458,458,0
20250314,133200,84497625,458,458,458,458,0
20250314,133100,84497625,458,455,458,455,1681
20250314,133000,83732767,455,455,455,455,0
20250314,132900,83732767,455,455,455,455,0
20250314,132800,83732767,455,456,456,455,235
20250314,132700,83625811,456,457,457,456,1765
20250314,132600,82820335,457,457,457,457,0
20250314,132500,82820335,457,457,457,457,0
20250314,132400,82820335,457,457,457,457,0
20250314,132300,82820335,457,457,457,457,0
20250314,132200,82820335,457,457,457,457,0
20250314,132100,82820335,457,457,457,457,0
20250314,132000,82820335,457,457,457,457,299
20250314,131900,82683692,457,457,457,457,0
20250314,131800,82683692,457,457,457,457,0
20250314,131700,82683692,457,457,457,457,374
20250314,131600,82512774,460,460,460,460,0
20250314,131500,82512774,460,460,460,460,0
20250314,131400,82512774,460,460,460,460,0
20250314,131300,82512774,460,460,460,460,2319
20250314,131200,81446034,461,461,461,461,0
20250314,131100,81446034,461,461,461,461,0
20250314,131000,81446034,461,461,461,461,0
20250314,130900,81446034,461,461,461,461,0
20250314,130800,81446034,461,461,461,461,0
20250314,130700,81446034,461,461,461,461,0
20250314,130600,81446034,461,461,461,461,0
20250314,130500,81446034,461,461,461,461,0
20250314,130400,81446034,461,461,461,461,0
20250314,130300,81446034,461,461,461,461,0
20250314,130200,81446034,461,461,461,461,0
20250314,130100,81446034,461,461,461,461,0
20250314,130000,81446034,461,461,461,461,0
20250314,125900,81446034,461,461,461,461,2001
20250314,125800,80523573,457,457,457,457,0
20250314,125700,80523573,457,457,457,457,0
20250314,125600,80523573,457,457,457,457,0
20250314,125500,80523573,457,457,457,457,0
20250314,125400,80523573,457,457,457,457,0
20250314,125300,80523573,457,457,457,457,0
20250314,125200,80523573,457,457,457,457,0
20250314,125100,80523573,457,457,457,457,0
20250314,125000,80523573,457,457,457,457,0
20250314,124900,80523573,457,457,457,457,0
20250314,124800,80523573,457,457,457,457,0
20250314,124700,80523573,457,457,457,457,0
20250314,124600,80523573,457,457,457,457,0
20250314,124500,80523573,457,457,457,457,0
20250314,124400,80523573,457,457,457,457,0
20250314,124300,80523573,457,457,457,457,2792
20250314,124200,79247629,456,456,456,456,0
20250314,124100,79247629,456,457,457,456,209
20250314,124000,79152127,461,461,461,461,0
20250314,123900,79152127,461,461,461,461,0
20250314,123800,79152127,461,461,461,461,0
20250314,123700,79152127,461,461,461,461,0
20250314,123600,79152127,461,461,461,461,0
20250314,123500,79152127,461,461,461,461,0
20250314,123400,79152127,461,461,461,461,0
20250314,123300,79152127,461,461,461,461,0
20250314,123200,79152127,461,461,461,461,0
20250314,123100,79152127,461,461,461,461,0
20250314,123000,79152127,461,461,461,461,0
20250314,122900,79152127,461,461,461,461,0
20250314,122800,79152127,461,461,461,461,0
20250314,122700,79152127,461,461,461,461,0
20250314,122600,79152127,461,461,461,461,17
20250314,122500,79144290,457,457,457,457,0
20250314,122400,79144290,457,457,457,457,0
20250314,122300,79144290,457,457,457,457,0
20250314,122200,79144290,457,457,457,457,0
20250314,122100,79144290,457,457,457,457,0
20250314,122000,79144290,457,457,457,457,0
20250314,121900,79144290,457,457,457,457,0
20250314,121800,79144290,457,457,457,457,96
20250314,121700,79100418,459,459,459,459,0
20250314,121600,79100418,459,459,459,459,13
20250314,121500,79094451,457,457,457,457,11
20250314,121400,79089424,457,457,457,457,0
20250314,121300,79089424,457,457,457,457,0
20250314,121200,79089424,457,457,457,457,0
20250314,121100,79089424,457,457,457,457,0
20250314,121000,79089424,457,457,457,457,0
20250314,120900,79089424,457,458,458,457,213
20250314,120800,78992082,459,459,459,459,0
20250314,120700,78992082,459,459,459,459,0
20250314,120600,78992082,459,460,460,459,197
20250314,120500,78901463,460,460,460,460,0
20250314,120400,78901463,460,460,460,460,1
20250314,120300,78901003,457,457,457,457,0
20250314,120200,78901003,457,457,457,457,0
20250314,120100,78901003,457,457,457,457,0
20250314,120000,78901003,457,457,457,457,0
20250314,115900,78901003,457,457,457,457,0
20250314,115800,78901003,457,457,457,457,0
20250314,115700,78901003,457,457,457,457,0
20250314,115600,78901003,457,457,457,457,0
20250314,115500,78901003,457,457,457,457,0
20250314,115400,78901003,457,458,458,457,595
20250314,115300,78628788,459,459,459,459,50
20250314,115200,78605838,459,459,459,459,5
20250314,115100,78603543,459,459,459,459,650
20250314,115000,78305193,459,459,459,459,101
20250314,114900,78258834,459,459,459,459,0
20250314,114800,78258834,459,459,459,459,0
20250314,114700,78258834,459,459,459,459,0
20250314,114600,78258834,459,459,459,459,0
20250314,114500,78258834,459,459,459,459,0
20250314,114400,78258834,459,459,459,459,0
20250314,114300,78258834,459,459,459,459,0
20250314,114200,78258834,459,459,459,459,0
20250314,114100,78258834,459,459,459,459,0
20250314,114000,78258834,459,459,459,459,0
20250314,113900,78258834,459,459,459,459,0
20250314,113800,78258834,459,459,459,459,0
20250314,113700,78258834,459,459,459,459,0
20250314,113600,78258834,459,459,459,459,20
20250314,113500,78249654,458,458,458,458,0
20250314,113400,78249654,458,458,458,458,0
20250314,113300,78249654,458,458,458,458,0
20250314,113200,78249654,458,458,458,458,0
20250314,113100,78249654,458,458,458,458,0
20250314,113000,78249654,458,458,458,458,0
20250314,112900,78249654,458,458,458,458,1
20250314,112800,78249196,457,457,457,457,0
20250314,112700,78249196,457,456,457,456,5994
20250314,112600,75511040,454,454,454,454,0
20250314,112500,75511040,454,454,454,454,0
20250314,112400,75511040,454,454,454,454,0
20250314,112300,75511040,454,454,454,454,200
20250314,112200,75420240,454,454,454,454,0
20250314,112100,75420240,454,454,454,454,0
20250314,112000,75420240,454,457,457,454,1407
20250314,111900,74780533,456,456,456,456,0
20250314,111800,74780533,456,456,456,456,1
20250314,111700,74780077,454,454,454,454,0
20250314,111600,74780077,454,454,454,454,0
20250314,111500,74780077,454,454,454,454,0
20250314,111400,74780077,454,454,454,454,0
20250314,111300,74780077,454,454,454,454,550
20250314,111200,74530377,453,453,453,453,0
20250314,111100,74530377,453,453,453,453,0
20250314,111000,74530377,453,456,456,453,6184
20250314,110900,71719022,455,456,456,453,20197
20250314,110800,62527319,457,459,459,457,15000
20250314,110700,55661575,459,461,461,459,8682
20250314,110600,51671761,460,460,460,460,0
20250314,110500,51671761,460,460,460,460,0
20250314,110400,51671761,460,460,460,460,0
20250314,110300,51671761,460,460,460,460,1
20250314,110200,51671301,460,460,460,460,0
20250314,110100,51671301,460,460,460,460,0
20250314,110000,51671301,460,460,460,460,0
20250314,105900,51671301,460,460,460,460,0
20250314,105800,51671301,460,460,460,460,0
20250314,105700,51671301,460,460,460,460,0
20250314,105600,51671301,460,460,460,460,0
20250314,105500,51671301,460,460,460,460,0
20250314,105400,51671301,460,460,460,460,0
20250314,105300,51671301,460,460,460,460,4677
20250314,105200,49519881,460,460,460,460,7406
20250314,105100,46113121,460,460,460,460,0
20250314,105000,46113121,460,460,460,460,0
20250314,104900,46113121,460,460,460,460,741
20250314,104800,45772261,461,461,461,461,2150
20250314,104700,44781111,463,463,463,463,254
20250314,104600,44663509,463,463,463,463,496
20250314,104500,44433861,463,463,463,463,49
20250314,104400,44411174,463,463,463,463,30
20250314,104300,44397284,463,463,463,463,30
20250314,104200,44383394,463,463,463,463,50
20250314,104100,44360244,461,461,461,461,0
20250314,104000,44360244,461,461,461,461,30
20250314,103900,44346414,460,460,460,460,0
20250314,103800,44346414,460,460,460,460,0
20250314,103700,44346414,460,460,460,460,0
20250314,103600,44346414,460,460,460,460,0
20250314,103500,44346414,460,460,460,460,0
20250314,103400,44346414,460,460,460,460,0
20250314,103300,44346414,460,460,460,460,800
20250314,103200,43978414,460,460,460,460,0
20250314,103100,43978414,460,460,460,460,0
20250314,103000,43978414,460,460,460,460,0
20250314,102900,43978414,460,460,460,460,1000
20250314,102800,43518414,460,460,460,460,0
20250314,102700,43518414,460,460,460,460,0
20250314,102600,43518414,460,460,460,460,0
20250314,102500,43518414,460,460,460,460,2000
20250314,102400,42598414,460,463,463,460,1050
20250314,102300,42115263,463,463,463,463,0
20250314,102200,42115263,463,463,463,463,0
20250314,102100,42115263,463,463,463,463,0
20250314,102000,42115263,463,463,463,463,0
20250314,101900,42115263,463,463,463,463,390
20250314,101800,41934693,463,463,463,463,18
20250314,101700,41926359,463,463,463,463,0
20250314,101600,41926359,463,463,463,463,30
20250314,101500,41912469,463,463,463,463,0
20250314,101400,41912469,463,463,463,463,10
20250314,101300,41907839,460,460,460,460,0
20250314,101200,41907839,460,460,460,460,0
20250314,101100,41907839,460,460,460,460,457
20250314,101000,41697619,460,461,461,460,2708
20250314,100900,40451937,461,461,461,461,0
20250314,100800,40451937,461,461,461,461,0
20250314,100700,40451937,461,461,461,461,0
20250314,100600,40451937,461,461,461,461,0
20250314,100500,40451937,461,461,461,461,0
20250314,100400,40451937,461,461,461,461,0
20250314,100300,40451937,461,461,461,461,0
20250314,100200,40451937,461,462,463,460,428
20250314,100100,40254721,461,461,461,461,523
20250314,100000,40013618,461,460,461,460,550
20250314,095900,39760518,460,461,461,460,952
20250314,095800,39322595,461,461,461,461,0
20250314,095700,39322595,461,461,461,461,0
20250314,095600,39322595,461,461,461,461,2
20250314,095500,39321673,460,460,460,460,0
20250314,095400,39321673,460,460,460,460,0
20250314,095300,39321673,460,460,460,460,2000
20250314,095200,38401673,461,461,461,461,5
20250314,095100,38399368,460,460,460,460,3701
20250314,095000,36696908,460,460,460,460,0
20250314,094900,36696908,460,460,460,460,0
20250314,094800,36696908,460,461,461,460,2931
20250314,094700,35348017,464,464,464,464,0
20250314,094600,35348017,464,464,464,464,633
20250314,094500,35054305,464,464,464,461,1003
20250314,094400,34591912,461,461,461,461,0
20250314,094300,34591912,461,461,461,461,0
20250314,094200,34591912,461,461,461,461,0
20250314,094100,34591912,461,461,461,461,0
20250314,094000,34591912,461,462,462,461,351
20250314,093900,34429990,461,461,461,461,0
20250314,093800,34429990,461,461,461,461,0
20250314,093700,34429990,461,461,461,461,0
20250314,093600,34429990,461,461,461,461,0
20250314,093500,34429990,461,461,461,461,100
20250314,093400,34383890,464,464,464,464,0
20250314,093300,34383890,464,464,464,464,3000
20250314,093200,32991890,464,464,464,464,0
20250314,093100,32991890,464,464,464,464,0
20250314,093000,32991890,464,464,464,464,0
20250314,092900,32991890,464,460,464,460,2
20250314,092800,32990966,460,460,460,460,0
20250314,092700,32990966,460,460,460,460,19
20250314,092600,32982226,460,460,460,460,0
20250314,092500,32982226,460,460,460,460,0
20250314,092400,32982226,460,460,460,460,1601
20250314,092300,32245766,463,463,463,463,0
20250314,092200,32245766,463,463,463,463,1000
20250314,092100,31782766,463,459,463,459,1161
20250314,092000,31245968,459,459,459,459,103
20250314,091900,31198691,459,459,459,459,1153
20250314,091800,30669464,460,460,460,460,100
20250314,091700,30623464,460,461,461,458,7100
20250314,091600,27366344,460,460,460,460,0
20250314,091500,27366344,460,460,463,460,7250
20250314,091400,24023341,458,461,461,458,4414
20250314,091300,21994961,460,463,463,460,4000
20250314,091200,20153391,468,468,468,468,0
20250314,091100,20153391,468,468,468,468,0
20250314,091000,20153391,468,464,468,464,10
20250314,090900,20148721,460,462,462,459,9021
20250314,090800,15997506,462,464,464,461,5063
20250314,090700,13657518,464,467,467,464,928
20250314,090600,13225059,467,468,468,467,1994
20250314,090500,12292375,472,472,472,472,6
20250314,090400,12289543,468,468,468,468,0
20250314,090300,12289543,468,474,474,468,9536
20250314,090200,7813480,469,473,474,469,3142
20250314,090100,6325563,468,466,475,466,10474
20250314,090000,1393340,466,466,466,466,2990
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 193000 103785598 463 463 463 463 5055
3 20250314 192900 103785598 463 463 463 463 0
4 20250314 192800 103785598 463 463 463 463 0
5 20250314 192700 103785598 463 463 463 463 0
6 20250314 192600 103785598 463 463 463 463 0
7 20250314 192500 103785598 463 463 463 463 0
8 20250314 192400 103785598 463 463 463 463 0
9 20250314 192300 103785598 463 463 463 463 0
10 20250314 192200 103785598 463 463 463 463 0
11 20250314 192100 103785598 463 463 463 463 0
12 20250314 192000 103785598 463 463 463 463 0
13 20250314 191900 103785598 463 463 463 463 0
14 20250314 191800 103785598 463 463 463 463 0
15 20250314 191700 103785598 463 463 463 463 0
16 20250314 191600 103785598 463 463 463 463 0
17 20250314 191500 103785598 463 463 463 463 0
18 20250314 191400 103785598 463 463 463 463 0
19 20250314 191300 103785598 463 463 463 463 0
20 20250314 191200 103785598 463 463 463 463 0
21 20250314 191100 103785598 463 463 463 463 0
22 20250314 191000 103785598 463 463 463 463 0
23 20250314 190900 103785598 463 463 463 463 0
24 20250314 190800 103785598 463 463 463 463 0
25 20250314 190700 103785598 463 463 463 463 0
26 20250314 190600 103785598 463 463 463 463 0
27 20250314 190500 103785598 463 463 463 463 0
28 20250314 190400 103785598 463 463 463 463 0
29 20250314 190300 103785598 463 463 463 463 0
30 20250314 190200 103785598 463 463 463 463 0
31 20250314 190100 103785598 463 463 463 463 0
32 20250314 190000 103785598 463 463 463 463 5055
33 20250314 185900 103785598 463 463 463 463 0
34 20250314 185800 103785598 463 463 463 463 0
35 20250314 185700 103785598 463 463 463 463 0
36 20250314 185600 103785598 463 463 463 463 0
37 20250314 185500 103785598 463 463 463 463 0
38 20250314 185400 103785598 463 463 463 463 0
39 20250314 185300 103785598 463 463 463 463 0
40 20250314 185200 103785598 463 463 463 463 0
41 20250314 185100 103785598 463 463 463 463 0
42 20250314 185000 103785598 463 463 463 463 0
43 20250314 184900 103785598 463 463 463 463 0
44 20250314 184800 103785598 463 463 463 463 0
45 20250314 184700 103785598 463 463 463 463 0
46 20250314 184600 103785598 463 463 463 463 0
47 20250314 184500 103785598 463 463 463 463 0
48 20250314 184400 103785598 463 463 463 463 0
49 20250314 184300 103785598 463 463 463 463 0
50 20250314 184200 103785598 463 463 463 463 0
51 20250314 184100 103785598 463 463 463 463 0
52 20250314 184000 103785598 463 463 463 463 0
53 20250314 183900 103785598 463 463 463 463 0
54 20250314 183800 103785598 463 463 463 463 0
55 20250314 183700 103785598 463 463 463 463 0
56 20250314 183600 103785598 463 463 463 463 0
57 20250314 183500 103785598 463 463 463 463 0
58 20250314 183400 103785598 463 463 463 463 0
59 20250314 183300 103785598 463 463 463 463 0
60 20250314 183200 103785598 463 463 463 463 0
61 20250314 183100 103785598 463 463 463 463 0
62 20250314 183000 103785598 463 463 463 463 5055
63 20250314 182900 103785598 463 463 463 463 0
64 20250314 182800 103785598 463 463 463 463 0
65 20250314 182700 103785598 463 463 463 463 0
66 20250314 182600 103785598 463 463 463 463 0
67 20250314 182500 103785598 463 463 463 463 0
68 20250314 182400 103785598 463 463 463 463 0
69 20250314 182300 103785598 463 463 463 463 0
70 20250314 182200 103785598 463 463 463 463 0
71 20250314 182100 103785598 463 463 463 463 0
72 20250314 182000 103785598 463 463 463 463 0
73 20250314 181900 103785598 463 463 463 463 0
74 20250314 181800 103785598 463 463 463 463 0
75 20250314 181700 103785598 463 463 463 463 0
76 20250314 181600 103785598 463 463 463 463 0
77 20250314 181500 103785598 463 463 463 463 0
78 20250314 181400 103785598 463 463 463 463 0
79 20250314 181300 103785598 463 463 463 463 0
80 20250314 181200 103785598 463 463 463 463 0
81 20250314 181100 103785598 463 463 463 463 0
82 20250314 181000 103785598 463 463 463 463 0
83 20250314 180900 103785598 463 463 463 463 0
84 20250314 180800 103785598 463 463 463 463 0
85 20250314 180700 103785598 463 463 463 463 0
86 20250314 180600 103785598 463 463 463 463 0
87 20250314 180500 103785598 463 463 463 463 0
88 20250314 180400 103785598 463 463 463 463 0
89 20250314 180300 103785598 463 463 463 463 0
90 20250314 180200 103785598 463 463 463 463 0
91 20250314 180100 103785598 463 463 463 463 0
92 20250314 180000 103785598 463 463 463 463 5055
93 20250314 175900 103785598 463 463 463 463 0
94 20250314 175800 103785598 463 463 463 463 0
95 20250314 175700 103785598 463 463 463 463 0
96 20250314 175600 103785598 463 463 463 463 0
97 20250314 175500 103785598 463 463 463 463 0
98 20250314 175400 103785598 463 463 463 463 0
99 20250314 175300 103785598 463 463 463 463 0
100 20250314 175200 103785598 463 463 463 463 0
101 20250314 175100 103785598 463 463 463 463 0
102 20250314 175000 103785598 463 463 463 463 0
103 20250314 174900 103785598 463 463 463 463 0
104 20250314 174800 103785598 463 463 463 463 0
105 20250314 174700 103785598 463 463 463 463 0
106 20250314 174600 103785598 463 463 463 463 0
107 20250314 174500 103785598 463 463 463 463 0
108 20250314 174400 103785598 463 463 463 463 0
109 20250314 174300 103785598 463 463 463 463 0
110 20250314 174200 103785598 463 463 463 463 0
111 20250314 174100 103785598 463 463 463 463 0
112 20250314 174000 103785598 463 463 463 463 0
113 20250314 173900 103785598 463 463 463 463 0
114 20250314 173800 103785598 463 463 463 463 0
115 20250314 173700 103785598 463 463 463 463 0
116 20250314 173600 103785598 463 463 463 463 0
117 20250314 173500 103785598 463 463 463 463 0
118 20250314 173400 103785598 463 463 463 463 0
119 20250314 173300 103785598 463 463 463 463 0
120 20250314 173200 103785598 463 463 463 463 0
121 20250314 173100 103785598 463 463 463 463 0
122 20250314 173000 103785598 463 463 463 463 5055
123 20250314 172900 103785598 463 463 463 463 0
124 20250314 172800 103785598 463 463 463 463 0
125 20250314 172700 103785598 463 463 463 463 0
126 20250314 172600 103785598 463 463 463 463 0
127 20250314 172500 103785598 463 463 463 463 0
128 20250314 172400 103785598 463 463 463 463 0
129 20250314 172300 103785598 463 463 463 463 0
130 20250314 172200 103785598 463 463 463 463 0
131 20250314 172100 103785598 463 463 463 463 0
132 20250314 172000 103785598 463 463 463 463 0
133 20250314 171900 103785598 463 463 463 463 0
134 20250314 171800 103785598 463 463 463 463 0
135 20250314 171700 103785598 463 463 463 463 0
136 20250314 171600 103785598 463 463 463 463 0
137 20250314 171500 103785598 463 463 463 463 0
138 20250314 171400 103785598 463 463 463 463 0
139 20250314 171300 103785598 463 463 463 463 0
140 20250314 171200 103785598 463 463 463 463 0
141 20250314 171100 103785598 463 463 463 463 0
142 20250314 171000 103785598 463 463 463 463 0
143 20250314 170900 103785598 463 463 463 463 0
144 20250314 170800 103785598 463 463 463 463 0
145 20250314 170700 103785598 463 463 463 463 0
146 20250314 170600 103785598 463 463 463 463 0
147 20250314 170500 103785598 463 463 463 463 0
148 20250314 170400 103785598 463 463 463 463 0
149 20250314 170300 103785598 463 463 463 463 0
150 20250314 170200 103785598 463 463 463 463 0
151 20250314 170100 103785598 463 463 463 463 0
152 20250314 170000 103785598 463 463 463 463 5055
153 20250314 165900 103785598 463 463 463 463 0
154 20250314 165800 103785598 463 463 463 463 0
155 20250314 165700 103785598 463 463 463 463 0
156 20250314 165600 103785598 463 463 463 463 0
157 20250314 165500 103785598 463 463 463 463 0
158 20250314 165400 103785598 463 463 463 463 0
159 20250314 165300 103785598 463 463 463 463 0
160 20250314 165200 103785598 463 463 463 463 0
161 20250314 165100 103785598 463 463 463 463 0
162 20250314 165000 103785598 463 463 463 463 0
163 20250314 164900 103785598 463 463 463 463 0
164 20250314 164800 103785598 463 463 463 463 0
165 20250314 164700 103785598 463 463 463 463 0
166 20250314 164600 103785598 463 463 463 463 0
167 20250314 164500 103785598 463 463 463 463 0
168 20250314 164400 103785598 463 463 463 463 0
169 20250314 164300 103785598 463 463 463 463 0
170 20250314 164200 103785598 463 463 463 463 0
171 20250314 164100 103785598 463 463 463 463 0
172 20250314 164000 103785598 463 463 463 463 0
173 20250314 163900 103785598 463 463 463 463 0
174 20250314 163800 103785598 463 463 463 463 0
175 20250314 163700 103785598 463 463 463 463 0
176 20250314 163600 103785598 463 463 463 463 0
177 20250314 163500 103785598 463 463 463 463 0
178 20250314 163400 103785598 463 463 463 463 0
179 20250314 163300 103785598 463 463 463 463 0
180 20250314 163200 103785598 463 463 463 463 0
181 20250314 163100 103785598 463 463 463 463 0
182 20250314 163000 103785598 463 463 463 463 5055
183 20250314 162900 103785598 463 463 463 463 0
184 20250314 162800 103785598 463 463 463 463 0
185 20250314 162700 103785598 463 463 463 463 0
186 20250314 162600 103785598 463 463 463 463 0
187 20250314 162500 103785598 463 463 463 463 0
188 20250314 162400 103785598 463 463 463 463 0
189 20250314 162300 103785598 463 463 463 463 0
190 20250314 162200 103785598 463 463 463 463 0
191 20250314 162100 103785598 463 463 463 463 0
192 20250314 162000 103785598 463 463 463 463 0
193 20250314 161900 103785598 463 463 463 463 0
194 20250314 161800 103785598 463 463 463 463 0
195 20250314 161700 103785598 463 463 463 463 0
196 20250314 161600 103785598 463 463 463 463 0
197 20250314 161500 103785598 463 463 463 463 0
198 20250314 161400 103785598 463 463 463 463 0
199 20250314 161300 103785598 463 463 463 463 0
200 20250314 161200 103785598 463 463 463 463 0
201 20250314 161100 103785598 463 463 463 463 0
202 20250314 161000 103785598 463 463 463 463 0
203 20250314 160900 103785598 463 463 463 463 0
204 20250314 160800 103785598 463 463 463 463 0
205 20250314 160700 103785598 463 463 463 463 0
206 20250314 160600 103785598 463 463 463 463 0
207 20250314 160500 103785598 463 463 463 463 0
208 20250314 160400 103785598 463 463 463 463 0
209 20250314 160300 103785598 463 463 463 463 0
210 20250314 160200 103785598 463 463 463 463 0
211 20250314 160100 103785598 463 463 463 463 0
212 20250314 160000 103785598 463 463 463 463 5055
213 20250314 155900 103785598 463 463 463 463 0
214 20250314 155800 103785598 463 463 463 463 0
215 20250314 155700 103785598 463 463 463 463 0
216 20250314 155600 103785598 463 463 463 463 0
217 20250314 155500 103785598 463 463 463 463 0
218 20250314 155400 103785598 463 463 463 463 0
219 20250314 155300 103785598 463 463 463 463 0
220 20250314 155200 103785598 463 463 463 463 0
221 20250314 155100 103785598 463 463 463 463 0
222 20250314 155000 103785598 463 463 463 463 0
223 20250314 154900 103785598 463 463 463 463 0
224 20250314 154800 103785598 463 463 463 463 0
225 20250314 154700 103785598 463 463 463 463 0
226 20250314 154600 103785598 463 463 463 463 0
227 20250314 154500 103785598 463 463 463 463 0
228 20250314 154400 103785598 463 463 463 463 0
229 20250314 154300 103785598 463 463 463 463 0
230 20250314 154200 103785598 463 463 463 463 0
231 20250314 154100 103785598 463 463 463 463 0
232 20250314 154000 103785598 463 463 463 463 0
233 20250314 153900 103785598 463 463 463 463 0
234 20250314 153800 103785598 463 463 463 463 0
235 20250314 153700 103785598 463 463 463 463 0
236 20250314 153600 103785598 463 463 463 463 0
237 20250314 153500 103785598 463 463 463 463 0
238 20250314 153400 103785598 463 463 463 463 0
239 20250314 153300 103785598 463 463 463 463 0
240 20250314 153200 103785598 463 463 463 463 0
241 20250314 153100 103785598 463 463 463 463 0
242 20250314 153000 103785598 463 463 463 463 10110
243 20250314 152900 101445133 456 456 456 456 0
244 20250314 152800 101445133 456 456 456 456 0
245 20250314 152700 101445133 456 456 456 456 0
246 20250314 152600 101445133 456 456 456 456 0
247 20250314 152500 101445133 456 456 456 456 0
248 20250314 152400 101445133 456 456 456 456 0
249 20250314 152300 101445133 456 456 456 456 0
250 20250314 152200 101445133 456 456 456 456 0
251 20250314 152100 101445133 456 456 456 456 0
252 20250314 152000 101445133 456 456 456 456 0
253 20250314 151900 101445133 456 456 456 456 0
254 20250314 151800 101445133 456 456 456 456 0
255 20250314 151700 101445133 456 456 456 456 0
256 20250314 151600 101445133 456 456 456 456 0
257 20250314 151500 101445133 456 456 456 456 0
258 20250314 151400 101445133 456 456 456 456 0
259 20250314 151300 101445133 456 456 456 456 0
260 20250314 151200 101445133 456 455 456 455 66
261 20250314 151100 101415042 456 456 456 456 857
262 20250314 151000 101024250 457 457 457 457 2
263 20250314 150900 101023336 459 459 459 459 0
264 20250314 150800 101023336 459 459 459 459 0
265 20250314 150700 101023336 459 460 460 459 400
266 20250314 150600 100839536 459 459 459 459 0
267 20250314 150500 100839536 459 459 459 459 438
268 20250314 150400 100638494 456 456 456 456 0
269 20250314 150300 100638494 456 456 456 456 0
270 20250314 150200 100638494 456 456 456 456 0
271 20250314 150100 100638494 456 456 456 456 0
272 20250314 150000 100638494 456 456 456 456 0
273 20250314 145900 100638494 456 456 456 456 0
274 20250314 145800 100638494 456 456 456 456 39
275 20250314 145700 100620710 456 462 462 456 4443
276 20250314 145600 98591683 463 463 463 463 0
277 20250314 145500 98591683 463 463 463 463 0
278 20250314 145400 98591683 463 463 463 463 0
279 20250314 145300 98591683 463 463 463 463 1
280 20250314 145200 98591220 467 464 467 464 2
281 20250314 145100 98590289 469 465 469 465 120
282 20250314 145000 98534043 465 463 470 463 4352
283 20250314 144900 96518965 464 460 471 460 2015
284 20250314 144800 95582782 460 460 460 460 0
285 20250314 144700 95582782 460 460 460 460 0
286 20250314 144600 95582782 460 460 460 460 0
287 20250314 144500 95582782 460 456 460 456 9000
288 20250314 144400 91454912 456 456 456 456 0
289 20250314 144300 91454912 456 456 456 456 0
290 20250314 144200 91454912 456 456 456 456 0
291 20250314 144100 91454912 456 456 456 456 0
292 20250314 144000 91454912 456 456 456 456 0
293 20250314 143900 91454912 456 456 456 456 118
294 20250314 143800 91401104 456 456 456 456 2000
295 20250314 143700 90489104 455 455 455 455 5
296 20250314 143600 90486829 456 456 456 456 0
297 20250314 143500 90486829 456 456 456 456 0
298 20250314 143400 90486829 456 456 456 456 65
299 20250314 143300 90457189 456 456 456 456 89
300 20250314 143200 90416605 457 457 457 457 0
301 20250314 143100 90416605 457 457 457 457 0
302 20250314 143000 90416605 457 457 457 457 17
303 20250314 142900 90408836 458 458 458 458 0
304 20250314 142800 90408836 458 458 458 458 0
305 20250314 142700 90408836 458 458 458 458 9
306 20250314 142600 90404714 458 458 458 458 1
307 20250314 142500 90404256 457 455 457 455 378
308 20250314 142400 90231674 456 456 456 456 0
309 20250314 142300 90231674 456 457 457 456 3107
310 20250314 142200 88811882 457 457 457 457 0
311 20250314 142100 88811882 457 457 457 457 0
312 20250314 142000 88811882 457 457 457 457 175
313 20250314 141900 88731907 457 457 457 457 100
314 20250314 141800 88686207 457 457 457 457 0
315 20250314 141700 88686207 457 457 457 457 0
316 20250314 141600 88686207 457 457 457 457 30
317 20250314 141500 88672497 457 457 457 457 0
318 20250314 141400 88672497 457 457 457 457 0
319 20250314 141300 88672497 457 457 457 457 5
320 20250314 141200 88670212 457 457 457 457 0
321 20250314 141100 88670212 457 457 457 457 0
322 20250314 141000 88670212 457 457 457 457 1
323 20250314 140900 88669755 457 457 457 457 218
324 20250314 140800 88570129 455 455 455 455 0
325 20250314 140700 88570129 455 455 455 455 0
326 20250314 140600 88570129 455 455 455 455 0
327 20250314 140500 88570129 455 455 455 455 0
328 20250314 140400 88570129 455 455 455 455 0
329 20250314 140300 88570129 455 455 455 455 0
330 20250314 140200 88570129 455 455 455 455 0
331 20250314 140100 88570129 455 455 455 455 0
332 20250314 140000 88570129 455 455 455 455 6368
333 20250314 135900 85672689 455 455 455 455 0
334 20250314 135800 85672689 455 455 455 455 400
335 20250314 135700 85490689 454 454 454 454 0
336 20250314 135600 85490689 454 454 454 454 0
337 20250314 135500 85490689 454 454 454 454 0
338 20250314 135400 85490689 454 454 454 454 203
339 20250314 135300 85398527 455 455 455 455 0
340 20250314 135200 85398527 455 455 455 455 0
341 20250314 135100 85398527 455 456 456 455 355
342 20250314 135000 85237000 455 455 455 455 0
343 20250314 134900 85237000 455 455 455 455 0
344 20250314 134800 85237000 455 455 455 455 0
345 20250314 134700 85237000 455 455 455 455 0
346 20250314 134600 85237000 455 455 455 455 0
347 20250314 134500 85237000 455 455 455 455 0
348 20250314 134400 85237000 455 455 455 455 0
349 20250314 134300 85237000 455 455 455 455 1625
350 20250314 134200 84497625 458 458 458 458 0
351 20250314 134100 84497625 458 458 458 458 0
352 20250314 134000 84497625 458 458 458 458 0
353 20250314 133900 84497625 458 458 458 458 0
354 20250314 133800 84497625 458 458 458 458 0
355 20250314 133700 84497625 458 458 458 458 0
356 20250314 133600 84497625 458 458 458 458 0
357 20250314 133500 84497625 458 458 458 458 0
358 20250314 133400 84497625 458 458 458 458 0
359 20250314 133300 84497625 458 458 458 458 0
360 20250314 133200 84497625 458 458 458 458 0
361 20250314 133100 84497625 458 455 458 455 1681
362 20250314 133000 83732767 455 455 455 455 0
363 20250314 132900 83732767 455 455 455 455 0
364 20250314 132800 83732767 455 456 456 455 235
365 20250314 132700 83625811 456 457 457 456 1765
366 20250314 132600 82820335 457 457 457 457 0
367 20250314 132500 82820335 457 457 457 457 0
368 20250314 132400 82820335 457 457 457 457 0
369 20250314 132300 82820335 457 457 457 457 0
370 20250314 132200 82820335 457 457 457 457 0
371 20250314 132100 82820335 457 457 457 457 0
372 20250314 132000 82820335 457 457 457 457 299
373 20250314 131900 82683692 457 457 457 457 0
374 20250314 131800 82683692 457 457 457 457 0
375 20250314 131700 82683692 457 457 457 457 374
376 20250314 131600 82512774 460 460 460 460 0
377 20250314 131500 82512774 460 460 460 460 0
378 20250314 131400 82512774 460 460 460 460 0
379 20250314 131300 82512774 460 460 460 460 2319
380 20250314 131200 81446034 461 461 461 461 0
381 20250314 131100 81446034 461 461 461 461 0
382 20250314 131000 81446034 461 461 461 461 0
383 20250314 130900 81446034 461 461 461 461 0
384 20250314 130800 81446034 461 461 461 461 0
385 20250314 130700 81446034 461 461 461 461 0
386 20250314 130600 81446034 461 461 461 461 0
387 20250314 130500 81446034 461 461 461 461 0
388 20250314 130400 81446034 461 461 461 461 0
389 20250314 130300 81446034 461 461 461 461 0
390 20250314 130200 81446034 461 461 461 461 0
391 20250314 130100 81446034 461 461 461 461 0
392 20250314 130000 81446034 461 461 461 461 0
393 20250314 125900 81446034 461 461 461 461 2001
394 20250314 125800 80523573 457 457 457 457 0
395 20250314 125700 80523573 457 457 457 457 0
396 20250314 125600 80523573 457 457 457 457 0
397 20250314 125500 80523573 457 457 457 457 0
398 20250314 125400 80523573 457 457 457 457 0
399 20250314 125300 80523573 457 457 457 457 0
400 20250314 125200 80523573 457 457 457 457 0
401 20250314 125100 80523573 457 457 457 457 0
402 20250314 125000 80523573 457 457 457 457 0
403 20250314 124900 80523573 457 457 457 457 0
404 20250314 124800 80523573 457 457 457 457 0
405 20250314 124700 80523573 457 457 457 457 0
406 20250314 124600 80523573 457 457 457 457 0
407 20250314 124500 80523573 457 457 457 457 0
408 20250314 124400 80523573 457 457 457 457 0
409 20250314 124300 80523573 457 457 457 457 2792
410 20250314 124200 79247629 456 456 456 456 0
411 20250314 124100 79247629 456 457 457 456 209
412 20250314 124000 79152127 461 461 461 461 0
413 20250314 123900 79152127 461 461 461 461 0
414 20250314 123800 79152127 461 461 461 461 0
415 20250314 123700 79152127 461 461 461 461 0
416 20250314 123600 79152127 461 461 461 461 0
417 20250314 123500 79152127 461 461 461 461 0
418 20250314 123400 79152127 461 461 461 461 0
419 20250314 123300 79152127 461 461 461 461 0
420 20250314 123200 79152127 461 461 461 461 0
421 20250314 123100 79152127 461 461 461 461 0
422 20250314 123000 79152127 461 461 461 461 0
423 20250314 122900 79152127 461 461 461 461 0
424 20250314 122800 79152127 461 461 461 461 0
425 20250314 122700 79152127 461 461 461 461 0
426 20250314 122600 79152127 461 461 461 461 17
427 20250314 122500 79144290 457 457 457 457 0
428 20250314 122400 79144290 457 457 457 457 0
429 20250314 122300 79144290 457 457 457 457 0
430 20250314 122200 79144290 457 457 457 457 0
431 20250314 122100 79144290 457 457 457 457 0
432 20250314 122000 79144290 457 457 457 457 0
433 20250314 121900 79144290 457 457 457 457 0
434 20250314 121800 79144290 457 457 457 457 96
435 20250314 121700 79100418 459 459 459 459 0
436 20250314 121600 79100418 459 459 459 459 13
437 20250314 121500 79094451 457 457 457 457 11
438 20250314 121400 79089424 457 457 457 457 0
439 20250314 121300 79089424 457 457 457 457 0
440 20250314 121200 79089424 457 457 457 457 0
441 20250314 121100 79089424 457 457 457 457 0
442 20250314 121000 79089424 457 457 457 457 0
443 20250314 120900 79089424 457 458 458 457 213
444 20250314 120800 78992082 459 459 459 459 0
445 20250314 120700 78992082 459 459 459 459 0
446 20250314 120600 78992082 459 460 460 459 197
447 20250314 120500 78901463 460 460 460 460 0
448 20250314 120400 78901463 460 460 460 460 1
449 20250314 120300 78901003 457 457 457 457 0
450 20250314 120200 78901003 457 457 457 457 0
451 20250314 120100 78901003 457 457 457 457 0
452 20250314 120000 78901003 457 457 457 457 0
453 20250314 115900 78901003 457 457 457 457 0
454 20250314 115800 78901003 457 457 457 457 0
455 20250314 115700 78901003 457 457 457 457 0
456 20250314 115600 78901003 457 457 457 457 0
457 20250314 115500 78901003 457 457 457 457 0
458 20250314 115400 78901003 457 458 458 457 595
459 20250314 115300 78628788 459 459 459 459 50
460 20250314 115200 78605838 459 459 459 459 5
461 20250314 115100 78603543 459 459 459 459 650
462 20250314 115000 78305193 459 459 459 459 101
463 20250314 114900 78258834 459 459 459 459 0
464 20250314 114800 78258834 459 459 459 459 0
465 20250314 114700 78258834 459 459 459 459 0
466 20250314 114600 78258834 459 459 459 459 0
467 20250314 114500 78258834 459 459 459 459 0
468 20250314 114400 78258834 459 459 459 459 0
469 20250314 114300 78258834 459 459 459 459 0
470 20250314 114200 78258834 459 459 459 459 0
471 20250314 114100 78258834 459 459 459 459 0
472 20250314 114000 78258834 459 459 459 459 0
473 20250314 113900 78258834 459 459 459 459 0
474 20250314 113800 78258834 459 459 459 459 0
475 20250314 113700 78258834 459 459 459 459 0
476 20250314 113600 78258834 459 459 459 459 20
477 20250314 113500 78249654 458 458 458 458 0
478 20250314 113400 78249654 458 458 458 458 0
479 20250314 113300 78249654 458 458 458 458 0
480 20250314 113200 78249654 458 458 458 458 0
481 20250314 113100 78249654 458 458 458 458 0
482 20250314 113000 78249654 458 458 458 458 0
483 20250314 112900 78249654 458 458 458 458 1
484 20250314 112800 78249196 457 457 457 457 0
485 20250314 112700 78249196 457 456 457 456 5994
486 20250314 112600 75511040 454 454 454 454 0
487 20250314 112500 75511040 454 454 454 454 0
488 20250314 112400 75511040 454 454 454 454 0
489 20250314 112300 75511040 454 454 454 454 200
490 20250314 112200 75420240 454 454 454 454 0
491 20250314 112100 75420240 454 454 454 454 0
492 20250314 112000 75420240 454 457 457 454 1407
493 20250314 111900 74780533 456 456 456 456 0
494 20250314 111800 74780533 456 456 456 456 1
495 20250314 111700 74780077 454 454 454 454 0
496 20250314 111600 74780077 454 454 454 454 0
497 20250314 111500 74780077 454 454 454 454 0
498 20250314 111400 74780077 454 454 454 454 0
499 20250314 111300 74780077 454 454 454 454 550
500 20250314 111200 74530377 453 453 453 453 0
501 20250314 111100 74530377 453 453 453 453 0
502 20250314 111000 74530377 453 456 456 453 6184
503 20250314 110900 71719022 455 456 456 453 20197
504 20250314 110800 62527319 457 459 459 457 15000
505 20250314 110700 55661575 459 461 461 459 8682
506 20250314 110600 51671761 460 460 460 460 0
507 20250314 110500 51671761 460 460 460 460 0
508 20250314 110400 51671761 460 460 460 460 0
509 20250314 110300 51671761 460 460 460 460 1
510 20250314 110200 51671301 460 460 460 460 0
511 20250314 110100 51671301 460 460 460 460 0
512 20250314 110000 51671301 460 460 460 460 0
513 20250314 105900 51671301 460 460 460 460 0
514 20250314 105800 51671301 460 460 460 460 0
515 20250314 105700 51671301 460 460 460 460 0
516 20250314 105600 51671301 460 460 460 460 0
517 20250314 105500 51671301 460 460 460 460 0
518 20250314 105400 51671301 460 460 460 460 0
519 20250314 105300 51671301 460 460 460 460 4677
520 20250314 105200 49519881 460 460 460 460 7406
521 20250314 105100 46113121 460 460 460 460 0
522 20250314 105000 46113121 460 460 460 460 0
523 20250314 104900 46113121 460 460 460 460 741
524 20250314 104800 45772261 461 461 461 461 2150
525 20250314 104700 44781111 463 463 463 463 254
526 20250314 104600 44663509 463 463 463 463 496
527 20250314 104500 44433861 463 463 463 463 49
528 20250314 104400 44411174 463 463 463 463 30
529 20250314 104300 44397284 463 463 463 463 30
530 20250314 104200 44383394 463 463 463 463 50
531 20250314 104100 44360244 461 461 461 461 0
532 20250314 104000 44360244 461 461 461 461 30
533 20250314 103900 44346414 460 460 460 460 0
534 20250314 103800 44346414 460 460 460 460 0
535 20250314 103700 44346414 460 460 460 460 0
536 20250314 103600 44346414 460 460 460 460 0
537 20250314 103500 44346414 460 460 460 460 0
538 20250314 103400 44346414 460 460 460 460 0
539 20250314 103300 44346414 460 460 460 460 800
540 20250314 103200 43978414 460 460 460 460 0
541 20250314 103100 43978414 460 460 460 460 0
542 20250314 103000 43978414 460 460 460 460 0
543 20250314 102900 43978414 460 460 460 460 1000
544 20250314 102800 43518414 460 460 460 460 0
545 20250314 102700 43518414 460 460 460 460 0
546 20250314 102600 43518414 460 460 460 460 0
547 20250314 102500 43518414 460 460 460 460 2000
548 20250314 102400 42598414 460 463 463 460 1050
549 20250314 102300 42115263 463 463 463 463 0
550 20250314 102200 42115263 463 463 463 463 0
551 20250314 102100 42115263 463 463 463 463 0
552 20250314 102000 42115263 463 463 463 463 0
553 20250314 101900 42115263 463 463 463 463 390
554 20250314 101800 41934693 463 463 463 463 18
555 20250314 101700 41926359 463 463 463 463 0
556 20250314 101600 41926359 463 463 463 463 30
557 20250314 101500 41912469 463 463 463 463 0
558 20250314 101400 41912469 463 463 463 463 10
559 20250314 101300 41907839 460 460 460 460 0
560 20250314 101200 41907839 460 460 460 460 0
561 20250314 101100 41907839 460 460 460 460 457
562 20250314 101000 41697619 460 461 461 460 2708
563 20250314 100900 40451937 461 461 461 461 0
564 20250314 100800 40451937 461 461 461 461 0
565 20250314 100700 40451937 461 461 461 461 0
566 20250314 100600 40451937 461 461 461 461 0
567 20250314 100500 40451937 461 461 461 461 0
568 20250314 100400 40451937 461 461 461 461 0
569 20250314 100300 40451937 461 461 461 461 0
570 20250314 100200 40451937 461 462 463 460 428
571 20250314 100100 40254721 461 461 461 461 523
572 20250314 100000 40013618 461 460 461 460 550
573 20250314 095900 39760518 460 461 461 460 952
574 20250314 095800 39322595 461 461 461 461 0
575 20250314 095700 39322595 461 461 461 461 0
576 20250314 095600 39322595 461 461 461 461 2
577 20250314 095500 39321673 460 460 460 460 0
578 20250314 095400 39321673 460 460 460 460 0
579 20250314 095300 39321673 460 460 460 460 2000
580 20250314 095200 38401673 461 461 461 461 5
581 20250314 095100 38399368 460 460 460 460 3701
582 20250314 095000 36696908 460 460 460 460 0
583 20250314 094900 36696908 460 460 460 460 0
584 20250314 094800 36696908 460 461 461 460 2931
585 20250314 094700 35348017 464 464 464 464 0
586 20250314 094600 35348017 464 464 464 464 633
587 20250314 094500 35054305 464 464 464 461 1003
588 20250314 094400 34591912 461 461 461 461 0
589 20250314 094300 34591912 461 461 461 461 0
590 20250314 094200 34591912 461 461 461 461 0
591 20250314 094100 34591912 461 461 461 461 0
592 20250314 094000 34591912 461 462 462 461 351
593 20250314 093900 34429990 461 461 461 461 0
594 20250314 093800 34429990 461 461 461 461 0
595 20250314 093700 34429990 461 461 461 461 0
596 20250314 093600 34429990 461 461 461 461 0
597 20250314 093500 34429990 461 461 461 461 100
598 20250314 093400 34383890 464 464 464 464 0
599 20250314 093300 34383890 464 464 464 464 3000
600 20250314 093200 32991890 464 464 464 464 0
601 20250314 093100 32991890 464 464 464 464 0
602 20250314 093000 32991890 464 464 464 464 0
603 20250314 092900 32991890 464 460 464 460 2
604 20250314 092800 32990966 460 460 460 460 0
605 20250314 092700 32990966 460 460 460 460 19
606 20250314 092600 32982226 460 460 460 460 0
607 20250314 092500 32982226 460 460 460 460 0
608 20250314 092400 32982226 460 460 460 460 1601
609 20250314 092300 32245766 463 463 463 463 0
610 20250314 092200 32245766 463 463 463 463 1000
611 20250314 092100 31782766 463 459 463 459 1161
612 20250314 092000 31245968 459 459 459 459 103
613 20250314 091900 31198691 459 459 459 459 1153
614 20250314 091800 30669464 460 460 460 460 100
615 20250314 091700 30623464 460 461 461 458 7100
616 20250314 091600 27366344 460 460 460 460 0
617 20250314 091500 27366344 460 460 463 460 7250
618 20250314 091400 24023341 458 461 461 458 4414
619 20250314 091300 21994961 460 463 463 460 4000
620 20250314 091200 20153391 468 468 468 468 0
621 20250314 091100 20153391 468 468 468 468 0
622 20250314 091000 20153391 468 464 468 464 10
623 20250314 090900 20148721 460 462 462 459 9021
624 20250314 090800 15997506 462 464 464 461 5063
625 20250314 090700 13657518 464 467 467 464 928
626 20250314 090600 13225059 467 468 468 467 1994
627 20250314 090500 12292375 472 472 472 472 6
628 20250314 090400 12289543 468 468 468 468 0
629 20250314 090300 12289543 468 474 474 468 9536
630 20250314 090200 7813480 469 473 474 469 3142
631 20250314 090100 6325563 468 466 475 466 10474
632 20250314 090000 1393340 466 466 466 466 2990