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

639
052900/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,639 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,193700,94484650,966,966,966,966,2082
20250314,193600,94484650,966,966,966,966,0
20250314,193500,94484650,966,966,966,966,0
20250314,193400,94484650,966,966,966,966,0
20250314,193300,94484650,966,966,966,966,0
20250314,193200,94484650,966,966,966,966,0
20250314,193100,94484650,966,966,966,966,0
20250314,193000,94484650,966,966,966,966,0
20250314,192900,94484650,966,966,966,966,0
20250314,192800,94484650,966,966,966,966,0
20250314,192700,94484650,966,966,966,966,0
20250314,192600,94484650,966,966,966,966,0
20250314,192500,94484650,966,966,966,966,0
20250314,192400,94484650,966,966,966,966,0
20250314,192300,94484650,966,966,966,966,0
20250314,192200,94484650,966,966,966,966,0
20250314,192100,94484650,966,966,966,966,0
20250314,192000,94484650,966,966,966,966,0
20250314,191900,94484650,966,966,966,966,0
20250314,191800,94484650,966,966,966,966,0
20250314,191700,94484650,966,966,966,966,0
20250314,191600,94484650,966,966,966,966,0
20250314,191500,94484650,966,966,966,966,0
20250314,191400,94484650,966,966,966,966,0
20250314,191300,94484650,966,966,966,966,0
20250314,191200,94484650,966,966,966,966,0
20250314,191100,94484650,966,966,966,966,0
20250314,191000,94484650,966,966,966,966,0
20250314,190900,94484650,966,966,966,966,0
20250314,190800,94484650,966,966,966,966,0
20250314,190700,94484650,966,966,966,966,2082
20250314,190600,94484650,966,966,966,966,0
20250314,190500,94484650,966,966,966,966,0
20250314,190400,94484650,966,966,966,966,0
20250314,190300,94484650,966,966,966,966,0
20250314,190200,94484650,966,966,966,966,0
20250314,190100,94484650,966,966,966,966,0
20250314,190000,94484650,966,966,966,966,0
20250314,185900,94484650,966,966,966,966,0
20250314,185800,94484650,966,966,966,966,0
20250314,185700,94484650,966,966,966,966,0
20250314,185600,94484650,966,966,966,966,0
20250314,185500,94484650,966,966,966,966,0
20250314,185400,94484650,966,966,966,966,0
20250314,185300,94484650,966,966,966,966,0
20250314,185200,94484650,966,966,966,966,0
20250314,185100,94484650,966,966,966,966,0
20250314,185000,94484650,966,966,966,966,0
20250314,184900,94484650,966,966,966,966,0
20250314,184800,94484650,966,966,966,966,0
20250314,184700,94484650,966,966,966,966,0
20250314,184600,94484650,966,966,966,966,0
20250314,184500,94484650,966,966,966,966,0
20250314,184400,94484650,966,966,966,966,0
20250314,184300,94484650,966,966,966,966,0
20250314,184200,94484650,966,966,966,966,0
20250314,184100,94484650,966,966,966,966,0
20250314,184000,94484650,966,966,966,966,0
20250314,183900,94484650,966,966,966,966,0
20250314,183800,94484650,966,966,966,966,0
20250314,183700,94484650,966,966,966,966,2082
20250314,183600,94484650,966,966,966,966,0
20250314,183500,94484650,966,966,966,966,0
20250314,183400,94484650,966,966,966,966,0
20250314,183300,94484650,966,966,966,966,0
20250314,183200,94484650,966,966,966,966,0
20250314,183100,94484650,966,966,966,966,0
20250314,183000,94484650,966,966,966,966,0
20250314,182900,94484650,966,966,966,966,0
20250314,182800,94484650,966,966,966,966,0
20250314,182700,94484650,966,966,966,966,0
20250314,182600,94484650,966,966,966,966,0
20250314,182500,94484650,966,966,966,966,0
20250314,182400,94484650,966,966,966,966,0
20250314,182300,94484650,966,966,966,966,0
20250314,182200,94484650,966,966,966,966,0
20250314,182100,94484650,966,966,966,966,0
20250314,182000,94484650,966,966,966,966,0
20250314,181900,94484650,966,966,966,966,0
20250314,181800,94484650,966,966,966,966,0
20250314,181700,94484650,966,966,966,966,0
20250314,181600,94484650,966,966,966,966,0
20250314,181500,94484650,966,966,966,966,0
20250314,181400,94484650,966,966,966,966,0
20250314,181300,94484650,966,966,966,966,0
20250314,181200,94484650,966,966,966,966,0
20250314,181100,94484650,966,966,966,966,0
20250314,181000,94484650,966,966,966,966,0
20250314,180900,94484650,966,966,966,966,0
20250314,180800,94484650,966,966,966,966,0
20250314,180700,94484650,966,966,966,966,2082
20250314,180600,94484650,966,966,966,966,0
20250314,180500,94484650,966,966,966,966,0
20250314,180400,94484650,966,966,966,966,0
20250314,180300,94484650,966,966,966,966,0
20250314,180200,94484650,966,966,966,966,0
20250314,180100,94484650,966,966,966,966,0
20250314,180000,94484650,966,966,966,966,0
20250314,175900,94484650,966,966,966,966,0
20250314,175800,94484650,966,966,966,966,0
20250314,175700,94484650,966,966,966,966,0
20250314,175600,94484650,966,966,966,966,0
20250314,175500,94484650,966,966,966,966,0
20250314,175400,94484650,966,966,966,966,0
20250314,175300,94484650,966,966,966,966,0
20250314,175200,94484650,966,966,966,966,0
20250314,175100,94484650,966,966,966,966,0
20250314,175000,94484650,966,966,966,966,0
20250314,174900,94484650,966,966,966,966,0
20250314,174800,94484650,966,966,966,966,0
20250314,174700,94484650,966,966,966,966,0
20250314,174600,94484650,966,966,966,966,0
20250314,174500,94484650,966,966,966,966,0
20250314,174400,94484650,966,966,966,966,0
20250314,174300,94484650,966,966,966,966,0
20250314,174200,94484650,966,966,966,966,0
20250314,174100,94484650,966,966,966,966,0
20250314,174000,94484650,966,966,966,966,0
20250314,173900,94484650,966,966,966,966,0
20250314,173800,94484650,966,966,966,966,0
20250314,173700,94484650,966,966,966,966,2082
20250314,173600,94484650,966,966,966,966,0
20250314,173500,94484650,966,966,966,966,0
20250314,173400,94484650,966,966,966,966,0
20250314,173300,94484650,966,966,966,966,0
20250314,173200,94484650,966,966,966,966,0
20250314,173100,94484650,966,966,966,966,0
20250314,173000,94484650,966,966,966,966,0
20250314,172900,94484650,966,966,966,966,0
20250314,172800,94484650,966,966,966,966,0
20250314,172700,94484650,966,966,966,966,0
20250314,172600,94484650,966,966,966,966,0
20250314,172500,94484650,966,966,966,966,0
20250314,172400,94484650,966,966,966,966,0
20250314,172300,94484650,966,966,966,966,0
20250314,172200,94484650,966,966,966,966,0
20250314,172100,94484650,966,966,966,966,0
20250314,172000,94484650,966,966,966,966,0
20250314,171900,94484650,966,966,966,966,0
20250314,171800,94484650,966,966,966,966,0
20250314,171700,94484650,966,966,966,966,0
20250314,171600,94484650,966,966,966,966,0
20250314,171500,94484650,966,966,966,966,0
20250314,171400,94484650,966,966,966,966,0
20250314,171300,94484650,966,966,966,966,0
20250314,171200,94484650,966,966,966,966,0
20250314,171100,94484650,966,966,966,966,0
20250314,171000,94484650,966,966,966,966,0
20250314,170900,94484650,966,966,966,966,0
20250314,170800,94484650,966,966,966,966,0
20250314,170700,94484650,966,966,966,966,2082
20250314,170600,94484650,966,966,966,966,0
20250314,170500,94484650,966,966,966,966,0
20250314,170400,94484650,966,966,966,966,0
20250314,170300,94484650,966,966,966,966,0
20250314,170200,94484650,966,966,966,966,0
20250314,170100,94484650,966,966,966,966,0
20250314,170000,94484650,966,966,966,966,0
20250314,165900,94484650,966,966,966,966,0
20250314,165800,94484650,966,966,966,966,0
20250314,165700,94484650,966,966,966,966,0
20250314,165600,94484650,966,966,966,966,0
20250314,165500,94484650,966,966,966,966,0
20250314,165400,94484650,966,966,966,966,0
20250314,165300,94484650,966,966,966,966,0
20250314,165200,94484650,966,966,966,966,0
20250314,165100,94484650,966,966,966,966,0
20250314,165000,94484650,966,966,966,966,0
20250314,164900,94484650,966,966,966,966,0
20250314,164800,94484650,966,966,966,966,0
20250314,164700,94484650,966,966,966,966,0
20250314,164600,94484650,966,966,966,966,0
20250314,164500,94484650,966,966,966,966,0
20250314,164400,94484650,966,966,966,966,0
20250314,164300,94484650,966,966,966,966,0
20250314,164200,94484650,966,966,966,966,0
20250314,164100,94484650,966,966,966,966,0
20250314,164000,94484650,966,966,966,966,0
20250314,163900,94484650,966,966,966,966,0
20250314,163800,94484650,966,966,966,966,0
20250314,163700,94484650,966,966,966,966,2082
20250314,163600,94484650,966,966,966,966,0
20250314,163500,94484650,966,966,966,966,0
20250314,163400,94484650,966,966,966,966,0
20250314,163300,94484650,966,966,966,966,0
20250314,163200,94484650,966,966,966,966,0
20250314,163100,94484650,966,966,966,966,0
20250314,163000,94484650,966,966,966,966,0
20250314,162900,94484650,966,966,966,966,0
20250314,162800,94484650,966,966,966,966,0
20250314,162700,94484650,966,966,966,966,0
20250314,162600,94484650,966,966,966,966,0
20250314,162500,94484650,966,966,966,966,0
20250314,162400,94484650,966,966,966,966,0
20250314,162300,94484650,966,966,966,966,0
20250314,162200,94484650,966,966,966,966,0
20250314,162100,94484650,966,966,966,966,0
20250314,162000,94484650,966,966,966,966,0
20250314,161900,94484650,966,966,966,966,0
20250314,161800,94484650,966,966,966,966,0
20250314,161700,94484650,966,966,966,966,0
20250314,161600,94484650,966,966,966,966,0
20250314,161500,94484650,966,966,966,966,0
20250314,161400,94484650,966,966,966,966,0
20250314,161300,94484650,966,966,966,966,0
20250314,161200,94484650,966,966,966,966,0
20250314,161100,94484650,966,966,966,966,0
20250314,161000,94484650,966,966,966,966,0
20250314,160900,94484650,966,966,966,966,0
20250314,160800,94484650,966,966,966,966,0
20250314,160700,94484650,966,966,966,966,2082
20250314,160600,94484650,966,966,966,966,0
20250314,160500,94484650,966,966,966,966,0
20250314,160400,94484650,966,966,966,966,0
20250314,160300,94484650,966,966,966,966,0
20250314,160200,94484650,966,966,966,966,0
20250314,160100,94484650,966,966,966,966,0
20250314,160000,94484650,966,966,966,966,0
20250314,155900,94484650,966,966,966,966,0
20250314,155800,94484650,966,966,966,966,0
20250314,155700,94484650,966,966,966,966,0
20250314,155600,94484650,966,966,966,966,0
20250314,155500,94484650,966,966,966,966,0
20250314,155400,94484650,966,966,966,966,0
20250314,155300,94484650,966,966,966,966,0
20250314,155200,94484650,966,966,966,966,0
20250314,155100,94484650,966,966,966,966,0
20250314,155000,94484650,966,966,966,966,0
20250314,154900,94484650,966,966,966,966,0
20250314,154800,94484650,966,966,966,966,0
20250314,154700,94484650,966,966,966,966,0
20250314,154600,94484650,966,966,966,966,0
20250314,154500,94484650,966,966,966,966,0
20250314,154400,94484650,966,966,966,966,0
20250314,154300,94484650,966,966,966,966,0
20250314,154200,94484650,966,966,966,966,0
20250314,154100,94484650,966,966,966,966,0
20250314,154000,94484650,966,966,966,966,0
20250314,153900,94484650,966,966,966,966,0
20250314,153800,94484650,966,966,966,966,0
20250314,153700,94484650,966,966,966,966,2082
20250314,153600,94484650,966,966,966,966,0
20250314,153500,94484650,966,966,966,966,0
20250314,153400,94484650,966,966,966,966,0
20250314,153300,94484650,966,966,966,966,0
20250314,153200,94484650,966,966,966,966,0
20250314,153100,94484650,966,966,966,966,0
20250314,153000,94484650,966,966,966,966,2082
20250314,152900,92473438,969,969,969,969,0
20250314,152800,92473438,969,969,969,969,0
20250314,152700,92473438,969,969,969,969,0
20250314,152600,92473438,969,969,969,969,0
20250314,152500,92473438,969,969,969,969,0
20250314,152400,92473438,969,969,969,969,0
20250314,152300,92473438,969,969,969,969,0
20250314,152200,92473438,969,969,969,969,0
20250314,152100,92473438,969,969,969,969,0
20250314,152000,92473438,969,969,969,969,0
20250314,151900,92473438,969,971,971,969,49
20250314,151800,92425954,971,971,971,971,2
20250314,151700,92424012,971,971,971,971,0
20250314,151600,92424012,971,971,971,971,0
20250314,151500,92424012,971,971,971,971,0
20250314,151400,92424012,971,971,971,971,488
20250314,151300,91950164,972,972,972,972,1
20250314,151200,91949192,972,972,972,972,0
20250314,151100,91949192,972,972,972,972,0
20250314,151000,91949192,972,972,972,972,0
20250314,150900,91949192,972,972,972,972,0
20250314,150800,91949192,972,972,972,972,0
20250314,150700,91949192,972,972,972,972,1
20250314,150600,91948220,971,971,971,971,0
20250314,150500,91948220,971,971,971,971,4314
20250314,150400,87759326,971,971,971,971,0
20250314,150300,87759326,971,971,971,971,0
20250314,150200,87759326,971,971,971,971,1
20250314,150100,87758355,970,969,970,969,1727
20250314,150000,86083635,970,970,970,970,0
20250314,145900,86083635,970,969,970,969,1540
20250314,145800,84591243,969,969,969,969,0
20250314,145700,84591243,969,969,969,969,0
20250314,145600,84591243,969,969,969,969,0
20250314,145500,84591243,969,969,969,969,0
20250314,145400,84591243,969,969,969,969,0
20250314,145300,84591243,969,969,969,969,0
20250314,145200,84591243,969,969,969,969,0
20250314,145100,84591243,969,969,969,969,0
20250314,145000,84591243,969,969,969,969,0
20250314,144900,84591243,969,969,969,969,0
20250314,144800,84591243,969,969,969,969,0
20250314,144700,84591243,969,969,969,969,1
20250314,144600,84590274,966,966,966,966,0
20250314,144500,84590274,966,966,966,966,0
20250314,144400,84590274,966,966,966,966,3
20250314,144300,84587376,969,969,969,969,500
20250314,144200,84102876,969,969,969,969,0
20250314,144100,84102876,969,969,969,969,373
20250314,144000,83741439,969,969,969,969,1
20250314,143900,83740470,969,969,969,969,0
20250314,143800,83740470,969,969,969,969,1
20250314,143700,83739501,969,969,969,969,0
20250314,143600,83739501,969,968,969,966,3001
20250314,143500,80840372,969,969,969,969,0
20250314,143400,80840372,969,969,969,969,0
20250314,143300,80840372,969,969,969,969,0
20250314,143200,80840372,969,969,969,969,700
20250314,143100,80162072,968,968,968,968,0
20250314,143000,80162072,968,968,968,968,28
20250314,142900,80134968,969,969,969,969,0
20250314,142800,80134968,969,969,969,969,0
20250314,142700,80134968,969,969,969,969,10
20250314,142600,80125278,966,966,966,966,0
20250314,142500,80125278,966,966,966,966,0
20250314,142400,80125278,966,966,966,966,2000
20250314,142300,78193278,969,968,969,967,3189
20250314,142200,75106331,971,971,971,971,0
20250314,142100,75106331,971,971,971,971,0
20250314,142000,75106331,971,971,971,971,0
20250314,141900,75106331,971,971,971,971,0
20250314,141800,75106331,971,971,971,971,0
20250314,141700,75106331,971,971,971,971,0
20250314,141600,75106331,971,971,971,971,0
20250314,141500,75106331,971,971,971,971,0
20250314,141400,75106331,971,971,971,971,0
20250314,141300,75106331,971,971,971,971,0
20250314,141200,75106331,971,971,971,971,0
20250314,141100,75106331,971,971,971,971,0
20250314,141000,75106331,971,971,971,971,0
20250314,140900,75106331,971,971,971,971,0
20250314,140800,75106331,971,971,971,971,1
20250314,140700,75105360,969,971,971,969,1000
20250314,140600,74135926,973,973,973,973,0
20250314,140500,74135926,973,973,973,973,0
20250314,140400,74135926,973,973,973,973,0
20250314,140300,74135926,973,973,973,973,0
20250314,140200,74135926,973,973,973,973,0
20250314,140100,74135926,973,973,973,973,30
20250314,140000,74106736,973,973,973,973,0
20250314,135900,74106736,973,973,973,973,0
20250314,135800,74106736,973,973,973,973,0
20250314,135700,74106736,973,973,973,973,0
20250314,135600,74106736,973,973,973,973,0
20250314,135500,74106736,973,973,973,973,0
20250314,135400,74106736,973,973,973,973,0
20250314,135300,74106736,973,973,973,973,0
20250314,135200,74106736,973,973,973,973,0
20250314,135100,74106736,973,973,973,973,0
20250314,135000,74106736,973,973,973,973,0
20250314,134900,74106736,973,973,973,973,0
20250314,134800,74106736,973,973,973,973,0
20250314,134700,74106736,973,973,973,973,1
20250314,134600,74105763,973,973,973,973,0
20250314,134500,74105763,973,973,973,973,0
20250314,134400,74105763,973,973,973,973,0
20250314,134300,74105763,973,973,973,973,0
20250314,134200,74105763,973,973,973,973,0
20250314,134100,74105763,973,973,973,973,0
20250314,134000,74105763,973,973,973,973,0
20250314,133900,74105763,973,973,973,973,0
20250314,133800,74105763,973,973,973,973,0
20250314,133700,74105763,973,973,973,973,0
20250314,133600,74105763,973,973,973,973,0
20250314,133500,74105763,973,973,973,973,0
20250314,133400,74105763,973,973,973,973,0
20250314,133300,74105763,973,973,973,973,89
20250314,133200,74019166,973,973,973,973,0
20250314,133100,74019166,973,973,973,973,0
20250314,133000,74019166,973,973,973,973,0
20250314,132900,74019166,973,973,973,973,68
20250314,132800,73953002,973,973,973,973,43
20250314,132700,73911163,973,973,973,973,0
20250314,132600,73911163,973,973,973,973,1
20250314,132500,73910190,973,972,973,972,1144
20250314,132400,72797091,972,971,972,971,443
20250314,132300,72366508,974,972,974,963,6108
20250314,132200,66457265,972,972,972,972,0
20250314,132100,66457265,972,972,972,972,0
20250314,132000,66457265,972,972,972,972,0
20250314,131900,66457265,972,972,972,972,0
20250314,131800,66457265,972,972,972,972,0
20250314,131700,66457265,972,972,972,972,0
20250314,131600,66457265,972,972,972,972,0
20250314,131500,66457265,972,974,974,972,2
20250314,131400,66455319,974,974,974,974,9
20250314,131300,66446553,974,974,974,974,0
20250314,131200,66446553,974,974,974,974,0
20250314,131100,66446553,974,974,974,974,0
20250314,131000,66446553,974,974,974,974,0
20250314,130900,66446553,974,974,974,974,0
20250314,130800,66446553,974,974,974,974,0
20250314,130700,66446553,974,974,974,974,0
20250314,130600,66446553,974,974,974,974,0
20250314,130500,66446553,974,974,974,974,0
20250314,130400,66446553,974,974,974,974,0
20250314,130300,66446553,974,974,974,974,0
20250314,130200,66446553,974,974,974,974,0
20250314,130100,66446553,974,974,974,974,0
20250314,130000,66446553,974,974,974,974,0
20250314,125900,66446553,974,974,974,974,0
20250314,125800,66446553,974,974,974,974,0
20250314,125700,66446553,974,974,974,974,0
20250314,125600,66446553,974,974,974,974,0
20250314,125500,66446553,974,974,974,974,0
20250314,125400,66446553,974,974,974,974,20
20250314,125300,66427073,972,972,972,972,0
20250314,125200,66427073,972,972,972,972,5
20250314,125100,66422213,974,974,974,974,0
20250314,125000,66422213,974,974,974,974,0
20250314,124900,66422213,974,974,974,974,0
20250314,124800,66422213,974,974,974,974,0
20250314,124700,66422213,974,974,974,974,1
20250314,124600,66421239,972,972,972,972,0
20250314,124500,66421239,972,972,972,972,0
20250314,124400,66421239,972,975,975,972,14
20250314,124300,66407628,974,974,974,974,0
20250314,124200,66407628,974,974,974,974,0
20250314,124100,66407628,974,974,974,974,0
20250314,124000,66407628,974,974,974,974,0
20250314,123900,66407628,974,974,974,974,1001
20250314,123800,65432654,974,974,974,974,0
20250314,123700,65432654,974,974,974,974,0
20250314,123600,65432654,974,974,974,974,1
20250314,123500,65431680,972,972,972,972,99
20250314,123400,65335452,974,974,974,974,0
20250314,123300,65335452,974,974,974,974,98
20250314,123200,65240000,974,974,974,974,0
20250314,123100,65240000,974,974,974,974,0
20250314,123000,65240000,974,974,974,974,0
20250314,122900,65240000,974,974,974,974,0
20250314,122800,65240000,974,974,974,974,0
20250314,122700,65240000,974,974,974,974,0
20250314,122600,65240000,974,974,974,974,0
20250314,122500,65240000,974,974,974,974,0
20250314,122400,65240000,974,974,974,974,4
20250314,122300,65236104,973,973,973,973,1135
20250314,122200,64131749,973,973,973,973,0
20250314,122100,64131749,973,973,973,973,0
20250314,122000,64131749,973,973,973,973,0
20250314,121900,64131749,973,973,973,973,0
20250314,121800,64131749,973,973,973,973,0
20250314,121700,64131749,973,973,973,973,0
20250314,121600,64131749,973,973,973,973,0
20250314,121500,64131749,973,973,973,973,1
20250314,121400,64130776,972,972,972,972,0
20250314,121300,64130776,972,972,972,972,208
20250314,121200,63928600,973,973,973,973,58
20250314,121100,63872166,973,973,973,973,190
20250314,121000,63687296,973,973,973,973,101
20250314,120900,63589023,974,974,974,974,0
20250314,120800,63589023,974,974,974,974,0
20250314,120700,63589023,974,974,974,974,0
20250314,120600,63589023,974,974,974,974,0
20250314,120500,63589023,974,973,974,973,158
20250314,120400,63435140,973,973,973,973,5
20250314,120300,63430275,975,975,975,975,0
20250314,120200,63430275,975,975,975,975,4
20250314,120100,63426375,975,975,975,975,373
20250314,120000,63062700,975,975,975,975,0
20250314,115900,63062700,975,975,975,975,0
20250314,115800,63062700,975,975,975,975,0
20250314,115700,63062700,975,975,975,975,0
20250314,115600,63062700,975,975,975,975,0
20250314,115500,63062700,975,975,975,975,4
20250314,115400,63058800,974,974,974,974,1087
20250314,115300,62000062,974,974,974,974,0
20250314,115200,62000062,974,974,974,974,4
20250314,115100,61996166,974,974,974,974,40
20250314,115000,61957206,974,974,974,974,0
20250314,114900,61957206,974,974,974,974,55
20250314,114800,61903636,975,975,975,975,5
20250314,114700,61898761,975,975,975,975,0
20250314,114600,61898761,975,975,975,975,0
20250314,114500,61898761,975,974,975,974,15
20250314,114400,61884150,975,972,975,972,4417
20250314,114300,57587894,972,972,972,972,0
20250314,114200,57587894,972,972,972,972,0
20250314,114100,57587894,972,972,972,972,0
20250314,114000,57587894,972,972,972,972,0
20250314,113900,57587894,972,972,972,972,0
20250314,113800,57587894,972,972,972,972,0
20250314,113700,57587894,972,972,972,972,0
20250314,113600,57587894,972,972,972,972,0
20250314,113500,57587894,972,972,972,972,0
20250314,113400,57587894,972,972,972,972,0
20250314,113300,57587894,972,972,972,972,0
20250314,113200,57587894,972,972,972,972,0
20250314,113100,57587894,972,972,972,972,0
20250314,113000,57587894,972,972,972,972,0
20250314,112900,57587894,972,972,972,972,0
20250314,112800,57587894,972,972,972,972,0
20250314,112700,57587894,972,972,972,972,0
20250314,112600,57587894,972,972,972,972,0
20250314,112500,57587894,972,972,972,972,0
20250314,112400,57587894,972,972,972,972,0
20250314,112300,57587894,972,972,972,972,0
20250314,112200,57587894,972,972,972,972,0
20250314,112100,57587894,972,972,972,972,0
20250314,112000,57587894,972,972,972,972,1
20250314,111900,57586922,970,970,970,970,0
20250314,111800,57586922,970,971,971,970,1000
20250314,111700,56616474,972,972,972,972,0
20250314,111600,56616474,972,972,972,972,0
20250314,111500,56616474,972,972,972,972,75
20250314,111400,56543574,972,972,972,972,0
20250314,111300,56543574,972,972,972,972,0
20250314,111200,56543574,972,972,972,972,0
20250314,111100,56543574,972,972,972,972,0
20250314,111000,56543574,972,972,972,972,0
20250314,110900,56543574,972,972,972,972,0
20250314,110800,56543574,972,972,972,972,0
20250314,110700,56543574,972,972,972,972,0
20250314,110600,56543574,972,972,972,972,0
20250314,110500,56543574,972,972,972,972,0
20250314,110400,56543574,972,972,972,972,0
20250314,110300,56543574,972,972,972,972,0
20250314,110200,56543574,972,972,972,972,0
20250314,110100,56543574,972,972,972,972,0
20250314,110000,56543574,972,972,972,972,5
20250314,105900,56538714,973,972,973,972,15
20250314,105800,56524129,972,973,973,972,16
20250314,105700,56508566,973,973,973,973,0
20250314,105600,56508566,973,973,973,973,0
20250314,105500,56508566,973,973,973,973,0
20250314,105400,56508566,973,973,973,973,0
20250314,105300,56508566,973,973,973,973,0
20250314,105200,56508566,973,973,973,973,0
20250314,105100,56508566,973,973,973,969,1015
20250314,105000,55524976,972,973,973,969,11010
20250314,104900,44856011,973,972,973,972,1154
20250314,104800,43734313,972,972,972,972,0
20250314,104700,43734313,972,972,972,972,15
20250314,104600,43719733,972,972,972,972,5
20250314,104500,43714873,971,971,971,971,0
20250314,104400,43714873,971,971,971,971,0
20250314,104300,43714873,971,971,971,971,0
20250314,104200,43714873,971,971,971,971,0
20250314,104100,43714873,971,971,971,971,0
20250314,104000,43714873,971,971,971,971,201
20250314,103900,43519702,972,971,972,971,106
20250314,103800,43416676,972,972,972,972,82
20250314,103700,43336972,973,973,973,973,0
20250314,103600,43336972,973,972,973,972,526
20250314,103500,42825200,973,973,973,973,0
20250314,103400,42825200,973,973,973,973,0
20250314,103300,42825200,973,973,973,973,0
20250314,103200,42825200,973,973,973,973,0
20250314,103100,42825200,973,973,973,973,0
20250314,103000,42825200,973,972,973,972,25
20250314,102900,42800898,973,973,973,973,16
20250314,102800,42785330,973,973,973,973,0
20250314,102700,42785330,973,973,973,973,0
20250314,102600,42785330,973,973,973,973,0
20250314,102500,42785330,973,973,973,973,0
20250314,102400,42785330,973,972,973,972,1430
20250314,102300,41395252,972,972,972,972,2
20250314,102200,41393308,972,972,972,972,0
20250314,102100,41393308,972,972,972,972,0
20250314,102000,41393308,972,972,972,972,5
20250314,101900,41388448,971,971,971,971,0
20250314,101800,41388448,971,971,971,971,47
20250314,101700,41342811,971,971,971,971,0
20250314,101600,41342811,971,971,971,971,0
20250314,101500,41342811,971,971,971,971,0
20250314,101400,41342811,971,970,971,967,1006
20250314,101300,40368542,972,972,972,972,54
20250314,101200,40316054,974,974,974,974,0
20250314,101100,40316054,974,969,974,969,4866
20250314,101000,35589007,969,969,969,969,0
20250314,100900,35589007,969,969,969,969,20
20250314,100800,35569627,969,969,969,969,0
20250314,100700,35569627,969,969,969,969,0
20250314,100600,35569627,969,969,969,969,0
20250314,100500,35569627,969,969,969,969,0
20250314,100400,35569627,969,969,969,969,1
20250314,100300,35568658,966,966,966,966,0
20250314,100200,35568658,966,966,966,966,0
20250314,100100,35568658,966,967,967,966,3000
20250314,100000,32670063,969,969,969,969,144
20250314,095900,32530527,970,970,970,970,9
20250314,095800,32521797,970,970,970,969,69
20250314,095700,32454933,969,969,969,969,37
20250314,095600,32419080,969,965,969,965,2097
20250314,095500,30395259,969,969,969,969,0
20250314,095400,30395259,969,965,969,965,1602
20250314,095300,28849321,966,966,966,966,0
20250314,095200,28849321,966,966,966,966,6430
20250314,095100,22637941,966,966,966,966,0
20250314,095000,22637941,966,966,966,966,1000
20250314,094900,21671941,966,967,967,966,2000
20250314,094800,19739011,970,970,970,970,1
20250314,094700,19738041,966,966,966,966,0
20250314,094600,19738041,966,966,966,966,150
20250314,094500,19593141,966,970,970,966,1010
20250314,094400,18617441,967,968,968,967,1100
20250314,094300,17553638,971,971,971,971,1
20250314,094200,17552667,970,970,970,970,1184
20250314,094100,16404187,968,968,968,968,1000
20250314,094000,15436187,968,968,968,968,1000
20250314,093900,14468187,968,968,968,968,0
20250314,093800,14468187,968,968,968,968,2000
20250314,093700,12532187,970,970,970,965,2059
20250314,093600,10538813,972,972,972,972,0
20250314,093500,10538813,972,972,972,972,0
20250314,093400,10538813,972,972,972,972,0
20250314,093300,10538813,972,972,972,972,0
20250314,093200,10538813,972,972,972,972,0
20250314,093100,10538813,972,972,972,972,300
20250314,093000,10247213,972,972,972,972,185
20250314,092900,10067393,972,972,972,972,0
20250314,092800,10067393,972,972,972,972,0
20250314,092700,10067393,972,972,972,972,0
20250314,092600,10067393,972,972,972,972,1022
20250314,092500,9074009,972,972,972,972,116
20250314,092400,8961257,971,971,971,971,1
20250314,092300,8960286,972,972,972,972,0
20250314,092200,8960286,972,972,972,972,1093
20250314,092100,7897890,973,970,973,970,3378
20250314,092000,4619798,969,964,969,964,2595
20250314,091900,2110631,963,963,963,963,21
20250314,091800,2090408,963,963,963,963,201
20250314,091700,1896845,963,963,963,963,12
20250314,091600,1885289,961,961,961,961,0
20250314,091500,1885289,961,961,961,961,0
20250314,091400,1885289,961,961,963,961,1858
20250314,091300,99134,961,961,961,961,1
20250314,091200,98173,957,957,957,957,0
20250314,091100,98173,957,959,959,957,10
20250314,091000,88589,962,962,962,962,7
20250314,090900,81855,963,963,963,963,0
20250314,090800,81855,963,963,963,963,0
20250314,090700,81855,963,963,963,963,0
20250314,090600,81855,963,963,963,963,0
20250314,090500,81855,963,963,963,963,0
20250314,090400,81855,963,963,963,963,0
20250314,090300,81855,963,963,963,963,0
20250314,090200,81855,963,963,963,963,0
20250314,090100,81855,963,963,963,963,0
20250314,090000,81855,963,963,963,963,85
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 193700 94484650 966 966 966 966 2082
3 20250314 193600 94484650 966 966 966 966 0
4 20250314 193500 94484650 966 966 966 966 0
5 20250314 193400 94484650 966 966 966 966 0
6 20250314 193300 94484650 966 966 966 966 0
7 20250314 193200 94484650 966 966 966 966 0
8 20250314 193100 94484650 966 966 966 966 0
9 20250314 193000 94484650 966 966 966 966 0
10 20250314 192900 94484650 966 966 966 966 0
11 20250314 192800 94484650 966 966 966 966 0
12 20250314 192700 94484650 966 966 966 966 0
13 20250314 192600 94484650 966 966 966 966 0
14 20250314 192500 94484650 966 966 966 966 0
15 20250314 192400 94484650 966 966 966 966 0
16 20250314 192300 94484650 966 966 966 966 0
17 20250314 192200 94484650 966 966 966 966 0
18 20250314 192100 94484650 966 966 966 966 0
19 20250314 192000 94484650 966 966 966 966 0
20 20250314 191900 94484650 966 966 966 966 0
21 20250314 191800 94484650 966 966 966 966 0
22 20250314 191700 94484650 966 966 966 966 0
23 20250314 191600 94484650 966 966 966 966 0
24 20250314 191500 94484650 966 966 966 966 0
25 20250314 191400 94484650 966 966 966 966 0
26 20250314 191300 94484650 966 966 966 966 0
27 20250314 191200 94484650 966 966 966 966 0
28 20250314 191100 94484650 966 966 966 966 0
29 20250314 191000 94484650 966 966 966 966 0
30 20250314 190900 94484650 966 966 966 966 0
31 20250314 190800 94484650 966 966 966 966 0
32 20250314 190700 94484650 966 966 966 966 2082
33 20250314 190600 94484650 966 966 966 966 0
34 20250314 190500 94484650 966 966 966 966 0
35 20250314 190400 94484650 966 966 966 966 0
36 20250314 190300 94484650 966 966 966 966 0
37 20250314 190200 94484650 966 966 966 966 0
38 20250314 190100 94484650 966 966 966 966 0
39 20250314 190000 94484650 966 966 966 966 0
40 20250314 185900 94484650 966 966 966 966 0
41 20250314 185800 94484650 966 966 966 966 0
42 20250314 185700 94484650 966 966 966 966 0
43 20250314 185600 94484650 966 966 966 966 0
44 20250314 185500 94484650 966 966 966 966 0
45 20250314 185400 94484650 966 966 966 966 0
46 20250314 185300 94484650 966 966 966 966 0
47 20250314 185200 94484650 966 966 966 966 0
48 20250314 185100 94484650 966 966 966 966 0
49 20250314 185000 94484650 966 966 966 966 0
50 20250314 184900 94484650 966 966 966 966 0
51 20250314 184800 94484650 966 966 966 966 0
52 20250314 184700 94484650 966 966 966 966 0
53 20250314 184600 94484650 966 966 966 966 0
54 20250314 184500 94484650 966 966 966 966 0
55 20250314 184400 94484650 966 966 966 966 0
56 20250314 184300 94484650 966 966 966 966 0
57 20250314 184200 94484650 966 966 966 966 0
58 20250314 184100 94484650 966 966 966 966 0
59 20250314 184000 94484650 966 966 966 966 0
60 20250314 183900 94484650 966 966 966 966 0
61 20250314 183800 94484650 966 966 966 966 0
62 20250314 183700 94484650 966 966 966 966 2082
63 20250314 183600 94484650 966 966 966 966 0
64 20250314 183500 94484650 966 966 966 966 0
65 20250314 183400 94484650 966 966 966 966 0
66 20250314 183300 94484650 966 966 966 966 0
67 20250314 183200 94484650 966 966 966 966 0
68 20250314 183100 94484650 966 966 966 966 0
69 20250314 183000 94484650 966 966 966 966 0
70 20250314 182900 94484650 966 966 966 966 0
71 20250314 182800 94484650 966 966 966 966 0
72 20250314 182700 94484650 966 966 966 966 0
73 20250314 182600 94484650 966 966 966 966 0
74 20250314 182500 94484650 966 966 966 966 0
75 20250314 182400 94484650 966 966 966 966 0
76 20250314 182300 94484650 966 966 966 966 0
77 20250314 182200 94484650 966 966 966 966 0
78 20250314 182100 94484650 966 966 966 966 0
79 20250314 182000 94484650 966 966 966 966 0
80 20250314 181900 94484650 966 966 966 966 0
81 20250314 181800 94484650 966 966 966 966 0
82 20250314 181700 94484650 966 966 966 966 0
83 20250314 181600 94484650 966 966 966 966 0
84 20250314 181500 94484650 966 966 966 966 0
85 20250314 181400 94484650 966 966 966 966 0
86 20250314 181300 94484650 966 966 966 966 0
87 20250314 181200 94484650 966 966 966 966 0
88 20250314 181100 94484650 966 966 966 966 0
89 20250314 181000 94484650 966 966 966 966 0
90 20250314 180900 94484650 966 966 966 966 0
91 20250314 180800 94484650 966 966 966 966 0
92 20250314 180700 94484650 966 966 966 966 2082
93 20250314 180600 94484650 966 966 966 966 0
94 20250314 180500 94484650 966 966 966 966 0
95 20250314 180400 94484650 966 966 966 966 0
96 20250314 180300 94484650 966 966 966 966 0
97 20250314 180200 94484650 966 966 966 966 0
98 20250314 180100 94484650 966 966 966 966 0
99 20250314 180000 94484650 966 966 966 966 0
100 20250314 175900 94484650 966 966 966 966 0
101 20250314 175800 94484650 966 966 966 966 0
102 20250314 175700 94484650 966 966 966 966 0
103 20250314 175600 94484650 966 966 966 966 0
104 20250314 175500 94484650 966 966 966 966 0
105 20250314 175400 94484650 966 966 966 966 0
106 20250314 175300 94484650 966 966 966 966 0
107 20250314 175200 94484650 966 966 966 966 0
108 20250314 175100 94484650 966 966 966 966 0
109 20250314 175000 94484650 966 966 966 966 0
110 20250314 174900 94484650 966 966 966 966 0
111 20250314 174800 94484650 966 966 966 966 0
112 20250314 174700 94484650 966 966 966 966 0
113 20250314 174600 94484650 966 966 966 966 0
114 20250314 174500 94484650 966 966 966 966 0
115 20250314 174400 94484650 966 966 966 966 0
116 20250314 174300 94484650 966 966 966 966 0
117 20250314 174200 94484650 966 966 966 966 0
118 20250314 174100 94484650 966 966 966 966 0
119 20250314 174000 94484650 966 966 966 966 0
120 20250314 173900 94484650 966 966 966 966 0
121 20250314 173800 94484650 966 966 966 966 0
122 20250314 173700 94484650 966 966 966 966 2082
123 20250314 173600 94484650 966 966 966 966 0
124 20250314 173500 94484650 966 966 966 966 0
125 20250314 173400 94484650 966 966 966 966 0
126 20250314 173300 94484650 966 966 966 966 0
127 20250314 173200 94484650 966 966 966 966 0
128 20250314 173100 94484650 966 966 966 966 0
129 20250314 173000 94484650 966 966 966 966 0
130 20250314 172900 94484650 966 966 966 966 0
131 20250314 172800 94484650 966 966 966 966 0
132 20250314 172700 94484650 966 966 966 966 0
133 20250314 172600 94484650 966 966 966 966 0
134 20250314 172500 94484650 966 966 966 966 0
135 20250314 172400 94484650 966 966 966 966 0
136 20250314 172300 94484650 966 966 966 966 0
137 20250314 172200 94484650 966 966 966 966 0
138 20250314 172100 94484650 966 966 966 966 0
139 20250314 172000 94484650 966 966 966 966 0
140 20250314 171900 94484650 966 966 966 966 0
141 20250314 171800 94484650 966 966 966 966 0
142 20250314 171700 94484650 966 966 966 966 0
143 20250314 171600 94484650 966 966 966 966 0
144 20250314 171500 94484650 966 966 966 966 0
145 20250314 171400 94484650 966 966 966 966 0
146 20250314 171300 94484650 966 966 966 966 0
147 20250314 171200 94484650 966 966 966 966 0
148 20250314 171100 94484650 966 966 966 966 0
149 20250314 171000 94484650 966 966 966 966 0
150 20250314 170900 94484650 966 966 966 966 0
151 20250314 170800 94484650 966 966 966 966 0
152 20250314 170700 94484650 966 966 966 966 2082
153 20250314 170600 94484650 966 966 966 966 0
154 20250314 170500 94484650 966 966 966 966 0
155 20250314 170400 94484650 966 966 966 966 0
156 20250314 170300 94484650 966 966 966 966 0
157 20250314 170200 94484650 966 966 966 966 0
158 20250314 170100 94484650 966 966 966 966 0
159 20250314 170000 94484650 966 966 966 966 0
160 20250314 165900 94484650 966 966 966 966 0
161 20250314 165800 94484650 966 966 966 966 0
162 20250314 165700 94484650 966 966 966 966 0
163 20250314 165600 94484650 966 966 966 966 0
164 20250314 165500 94484650 966 966 966 966 0
165 20250314 165400 94484650 966 966 966 966 0
166 20250314 165300 94484650 966 966 966 966 0
167 20250314 165200 94484650 966 966 966 966 0
168 20250314 165100 94484650 966 966 966 966 0
169 20250314 165000 94484650 966 966 966 966 0
170 20250314 164900 94484650 966 966 966 966 0
171 20250314 164800 94484650 966 966 966 966 0
172 20250314 164700 94484650 966 966 966 966 0
173 20250314 164600 94484650 966 966 966 966 0
174 20250314 164500 94484650 966 966 966 966 0
175 20250314 164400 94484650 966 966 966 966 0
176 20250314 164300 94484650 966 966 966 966 0
177 20250314 164200 94484650 966 966 966 966 0
178 20250314 164100 94484650 966 966 966 966 0
179 20250314 164000 94484650 966 966 966 966 0
180 20250314 163900 94484650 966 966 966 966 0
181 20250314 163800 94484650 966 966 966 966 0
182 20250314 163700 94484650 966 966 966 966 2082
183 20250314 163600 94484650 966 966 966 966 0
184 20250314 163500 94484650 966 966 966 966 0
185 20250314 163400 94484650 966 966 966 966 0
186 20250314 163300 94484650 966 966 966 966 0
187 20250314 163200 94484650 966 966 966 966 0
188 20250314 163100 94484650 966 966 966 966 0
189 20250314 163000 94484650 966 966 966 966 0
190 20250314 162900 94484650 966 966 966 966 0
191 20250314 162800 94484650 966 966 966 966 0
192 20250314 162700 94484650 966 966 966 966 0
193 20250314 162600 94484650 966 966 966 966 0
194 20250314 162500 94484650 966 966 966 966 0
195 20250314 162400 94484650 966 966 966 966 0
196 20250314 162300 94484650 966 966 966 966 0
197 20250314 162200 94484650 966 966 966 966 0
198 20250314 162100 94484650 966 966 966 966 0
199 20250314 162000 94484650 966 966 966 966 0
200 20250314 161900 94484650 966 966 966 966 0
201 20250314 161800 94484650 966 966 966 966 0
202 20250314 161700 94484650 966 966 966 966 0
203 20250314 161600 94484650 966 966 966 966 0
204 20250314 161500 94484650 966 966 966 966 0
205 20250314 161400 94484650 966 966 966 966 0
206 20250314 161300 94484650 966 966 966 966 0
207 20250314 161200 94484650 966 966 966 966 0
208 20250314 161100 94484650 966 966 966 966 0
209 20250314 161000 94484650 966 966 966 966 0
210 20250314 160900 94484650 966 966 966 966 0
211 20250314 160800 94484650 966 966 966 966 0
212 20250314 160700 94484650 966 966 966 966 2082
213 20250314 160600 94484650 966 966 966 966 0
214 20250314 160500 94484650 966 966 966 966 0
215 20250314 160400 94484650 966 966 966 966 0
216 20250314 160300 94484650 966 966 966 966 0
217 20250314 160200 94484650 966 966 966 966 0
218 20250314 160100 94484650 966 966 966 966 0
219 20250314 160000 94484650 966 966 966 966 0
220 20250314 155900 94484650 966 966 966 966 0
221 20250314 155800 94484650 966 966 966 966 0
222 20250314 155700 94484650 966 966 966 966 0
223 20250314 155600 94484650 966 966 966 966 0
224 20250314 155500 94484650 966 966 966 966 0
225 20250314 155400 94484650 966 966 966 966 0
226 20250314 155300 94484650 966 966 966 966 0
227 20250314 155200 94484650 966 966 966 966 0
228 20250314 155100 94484650 966 966 966 966 0
229 20250314 155000 94484650 966 966 966 966 0
230 20250314 154900 94484650 966 966 966 966 0
231 20250314 154800 94484650 966 966 966 966 0
232 20250314 154700 94484650 966 966 966 966 0
233 20250314 154600 94484650 966 966 966 966 0
234 20250314 154500 94484650 966 966 966 966 0
235 20250314 154400 94484650 966 966 966 966 0
236 20250314 154300 94484650 966 966 966 966 0
237 20250314 154200 94484650 966 966 966 966 0
238 20250314 154100 94484650 966 966 966 966 0
239 20250314 154000 94484650 966 966 966 966 0
240 20250314 153900 94484650 966 966 966 966 0
241 20250314 153800 94484650 966 966 966 966 0
242 20250314 153700 94484650 966 966 966 966 2082
243 20250314 153600 94484650 966 966 966 966 0
244 20250314 153500 94484650 966 966 966 966 0
245 20250314 153400 94484650 966 966 966 966 0
246 20250314 153300 94484650 966 966 966 966 0
247 20250314 153200 94484650 966 966 966 966 0
248 20250314 153100 94484650 966 966 966 966 0
249 20250314 153000 94484650 966 966 966 966 2082
250 20250314 152900 92473438 969 969 969 969 0
251 20250314 152800 92473438 969 969 969 969 0
252 20250314 152700 92473438 969 969 969 969 0
253 20250314 152600 92473438 969 969 969 969 0
254 20250314 152500 92473438 969 969 969 969 0
255 20250314 152400 92473438 969 969 969 969 0
256 20250314 152300 92473438 969 969 969 969 0
257 20250314 152200 92473438 969 969 969 969 0
258 20250314 152100 92473438 969 969 969 969 0
259 20250314 152000 92473438 969 969 969 969 0
260 20250314 151900 92473438 969 971 971 969 49
261 20250314 151800 92425954 971 971 971 971 2
262 20250314 151700 92424012 971 971 971 971 0
263 20250314 151600 92424012 971 971 971 971 0
264 20250314 151500 92424012 971 971 971 971 0
265 20250314 151400 92424012 971 971 971 971 488
266 20250314 151300 91950164 972 972 972 972 1
267 20250314 151200 91949192 972 972 972 972 0
268 20250314 151100 91949192 972 972 972 972 0
269 20250314 151000 91949192 972 972 972 972 0
270 20250314 150900 91949192 972 972 972 972 0
271 20250314 150800 91949192 972 972 972 972 0
272 20250314 150700 91949192 972 972 972 972 1
273 20250314 150600 91948220 971 971 971 971 0
274 20250314 150500 91948220 971 971 971 971 4314
275 20250314 150400 87759326 971 971 971 971 0
276 20250314 150300 87759326 971 971 971 971 0
277 20250314 150200 87759326 971 971 971 971 1
278 20250314 150100 87758355 970 969 970 969 1727
279 20250314 150000 86083635 970 970 970 970 0
280 20250314 145900 86083635 970 969 970 969 1540
281 20250314 145800 84591243 969 969 969 969 0
282 20250314 145700 84591243 969 969 969 969 0
283 20250314 145600 84591243 969 969 969 969 0
284 20250314 145500 84591243 969 969 969 969 0
285 20250314 145400 84591243 969 969 969 969 0
286 20250314 145300 84591243 969 969 969 969 0
287 20250314 145200 84591243 969 969 969 969 0
288 20250314 145100 84591243 969 969 969 969 0
289 20250314 145000 84591243 969 969 969 969 0
290 20250314 144900 84591243 969 969 969 969 0
291 20250314 144800 84591243 969 969 969 969 0
292 20250314 144700 84591243 969 969 969 969 1
293 20250314 144600 84590274 966 966 966 966 0
294 20250314 144500 84590274 966 966 966 966 0
295 20250314 144400 84590274 966 966 966 966 3
296 20250314 144300 84587376 969 969 969 969 500
297 20250314 144200 84102876 969 969 969 969 0
298 20250314 144100 84102876 969 969 969 969 373
299 20250314 144000 83741439 969 969 969 969 1
300 20250314 143900 83740470 969 969 969 969 0
301 20250314 143800 83740470 969 969 969 969 1
302 20250314 143700 83739501 969 969 969 969 0
303 20250314 143600 83739501 969 968 969 966 3001
304 20250314 143500 80840372 969 969 969 969 0
305 20250314 143400 80840372 969 969 969 969 0
306 20250314 143300 80840372 969 969 969 969 0
307 20250314 143200 80840372 969 969 969 969 700
308 20250314 143100 80162072 968 968 968 968 0
309 20250314 143000 80162072 968 968 968 968 28
310 20250314 142900 80134968 969 969 969 969 0
311 20250314 142800 80134968 969 969 969 969 0
312 20250314 142700 80134968 969 969 969 969 10
313 20250314 142600 80125278 966 966 966 966 0
314 20250314 142500 80125278 966 966 966 966 0
315 20250314 142400 80125278 966 966 966 966 2000
316 20250314 142300 78193278 969 968 969 967 3189
317 20250314 142200 75106331 971 971 971 971 0
318 20250314 142100 75106331 971 971 971 971 0
319 20250314 142000 75106331 971 971 971 971 0
320 20250314 141900 75106331 971 971 971 971 0
321 20250314 141800 75106331 971 971 971 971 0
322 20250314 141700 75106331 971 971 971 971 0
323 20250314 141600 75106331 971 971 971 971 0
324 20250314 141500 75106331 971 971 971 971 0
325 20250314 141400 75106331 971 971 971 971 0
326 20250314 141300 75106331 971 971 971 971 0
327 20250314 141200 75106331 971 971 971 971 0
328 20250314 141100 75106331 971 971 971 971 0
329 20250314 141000 75106331 971 971 971 971 0
330 20250314 140900 75106331 971 971 971 971 0
331 20250314 140800 75106331 971 971 971 971 1
332 20250314 140700 75105360 969 971 971 969 1000
333 20250314 140600 74135926 973 973 973 973 0
334 20250314 140500 74135926 973 973 973 973 0
335 20250314 140400 74135926 973 973 973 973 0
336 20250314 140300 74135926 973 973 973 973 0
337 20250314 140200 74135926 973 973 973 973 0
338 20250314 140100 74135926 973 973 973 973 30
339 20250314 140000 74106736 973 973 973 973 0
340 20250314 135900 74106736 973 973 973 973 0
341 20250314 135800 74106736 973 973 973 973 0
342 20250314 135700 74106736 973 973 973 973 0
343 20250314 135600 74106736 973 973 973 973 0
344 20250314 135500 74106736 973 973 973 973 0
345 20250314 135400 74106736 973 973 973 973 0
346 20250314 135300 74106736 973 973 973 973 0
347 20250314 135200 74106736 973 973 973 973 0
348 20250314 135100 74106736 973 973 973 973 0
349 20250314 135000 74106736 973 973 973 973 0
350 20250314 134900 74106736 973 973 973 973 0
351 20250314 134800 74106736 973 973 973 973 0
352 20250314 134700 74106736 973 973 973 973 1
353 20250314 134600 74105763 973 973 973 973 0
354 20250314 134500 74105763 973 973 973 973 0
355 20250314 134400 74105763 973 973 973 973 0
356 20250314 134300 74105763 973 973 973 973 0
357 20250314 134200 74105763 973 973 973 973 0
358 20250314 134100 74105763 973 973 973 973 0
359 20250314 134000 74105763 973 973 973 973 0
360 20250314 133900 74105763 973 973 973 973 0
361 20250314 133800 74105763 973 973 973 973 0
362 20250314 133700 74105763 973 973 973 973 0
363 20250314 133600 74105763 973 973 973 973 0
364 20250314 133500 74105763 973 973 973 973 0
365 20250314 133400 74105763 973 973 973 973 0
366 20250314 133300 74105763 973 973 973 973 89
367 20250314 133200 74019166 973 973 973 973 0
368 20250314 133100 74019166 973 973 973 973 0
369 20250314 133000 74019166 973 973 973 973 0
370 20250314 132900 74019166 973 973 973 973 68
371 20250314 132800 73953002 973 973 973 973 43
372 20250314 132700 73911163 973 973 973 973 0
373 20250314 132600 73911163 973 973 973 973 1
374 20250314 132500 73910190 973 972 973 972 1144
375 20250314 132400 72797091 972 971 972 971 443
376 20250314 132300 72366508 974 972 974 963 6108
377 20250314 132200 66457265 972 972 972 972 0
378 20250314 132100 66457265 972 972 972 972 0
379 20250314 132000 66457265 972 972 972 972 0
380 20250314 131900 66457265 972 972 972 972 0
381 20250314 131800 66457265 972 972 972 972 0
382 20250314 131700 66457265 972 972 972 972 0
383 20250314 131600 66457265 972 972 972 972 0
384 20250314 131500 66457265 972 974 974 972 2
385 20250314 131400 66455319 974 974 974 974 9
386 20250314 131300 66446553 974 974 974 974 0
387 20250314 131200 66446553 974 974 974 974 0
388 20250314 131100 66446553 974 974 974 974 0
389 20250314 131000 66446553 974 974 974 974 0
390 20250314 130900 66446553 974 974 974 974 0
391 20250314 130800 66446553 974 974 974 974 0
392 20250314 130700 66446553 974 974 974 974 0
393 20250314 130600 66446553 974 974 974 974 0
394 20250314 130500 66446553 974 974 974 974 0
395 20250314 130400 66446553 974 974 974 974 0
396 20250314 130300 66446553 974 974 974 974 0
397 20250314 130200 66446553 974 974 974 974 0
398 20250314 130100 66446553 974 974 974 974 0
399 20250314 130000 66446553 974 974 974 974 0
400 20250314 125900 66446553 974 974 974 974 0
401 20250314 125800 66446553 974 974 974 974 0
402 20250314 125700 66446553 974 974 974 974 0
403 20250314 125600 66446553 974 974 974 974 0
404 20250314 125500 66446553 974 974 974 974 0
405 20250314 125400 66446553 974 974 974 974 20
406 20250314 125300 66427073 972 972 972 972 0
407 20250314 125200 66427073 972 972 972 972 5
408 20250314 125100 66422213 974 974 974 974 0
409 20250314 125000 66422213 974 974 974 974 0
410 20250314 124900 66422213 974 974 974 974 0
411 20250314 124800 66422213 974 974 974 974 0
412 20250314 124700 66422213 974 974 974 974 1
413 20250314 124600 66421239 972 972 972 972 0
414 20250314 124500 66421239 972 972 972 972 0
415 20250314 124400 66421239 972 975 975 972 14
416 20250314 124300 66407628 974 974 974 974 0
417 20250314 124200 66407628 974 974 974 974 0
418 20250314 124100 66407628 974 974 974 974 0
419 20250314 124000 66407628 974 974 974 974 0
420 20250314 123900 66407628 974 974 974 974 1001
421 20250314 123800 65432654 974 974 974 974 0
422 20250314 123700 65432654 974 974 974 974 0
423 20250314 123600 65432654 974 974 974 974 1
424 20250314 123500 65431680 972 972 972 972 99
425 20250314 123400 65335452 974 974 974 974 0
426 20250314 123300 65335452 974 974 974 974 98
427 20250314 123200 65240000 974 974 974 974 0
428 20250314 123100 65240000 974 974 974 974 0
429 20250314 123000 65240000 974 974 974 974 0
430 20250314 122900 65240000 974 974 974 974 0
431 20250314 122800 65240000 974 974 974 974 0
432 20250314 122700 65240000 974 974 974 974 0
433 20250314 122600 65240000 974 974 974 974 0
434 20250314 122500 65240000 974 974 974 974 0
435 20250314 122400 65240000 974 974 974 974 4
436 20250314 122300 65236104 973 973 973 973 1135
437 20250314 122200 64131749 973 973 973 973 0
438 20250314 122100 64131749 973 973 973 973 0
439 20250314 122000 64131749 973 973 973 973 0
440 20250314 121900 64131749 973 973 973 973 0
441 20250314 121800 64131749 973 973 973 973 0
442 20250314 121700 64131749 973 973 973 973 0
443 20250314 121600 64131749 973 973 973 973 0
444 20250314 121500 64131749 973 973 973 973 1
445 20250314 121400 64130776 972 972 972 972 0
446 20250314 121300 64130776 972 972 972 972 208
447 20250314 121200 63928600 973 973 973 973 58
448 20250314 121100 63872166 973 973 973 973 190
449 20250314 121000 63687296 973 973 973 973 101
450 20250314 120900 63589023 974 974 974 974 0
451 20250314 120800 63589023 974 974 974 974 0
452 20250314 120700 63589023 974 974 974 974 0
453 20250314 120600 63589023 974 974 974 974 0
454 20250314 120500 63589023 974 973 974 973 158
455 20250314 120400 63435140 973 973 973 973 5
456 20250314 120300 63430275 975 975 975 975 0
457 20250314 120200 63430275 975 975 975 975 4
458 20250314 120100 63426375 975 975 975 975 373
459 20250314 120000 63062700 975 975 975 975 0
460 20250314 115900 63062700 975 975 975 975 0
461 20250314 115800 63062700 975 975 975 975 0
462 20250314 115700 63062700 975 975 975 975 0
463 20250314 115600 63062700 975 975 975 975 0
464 20250314 115500 63062700 975 975 975 975 4
465 20250314 115400 63058800 974 974 974 974 1087
466 20250314 115300 62000062 974 974 974 974 0
467 20250314 115200 62000062 974 974 974 974 4
468 20250314 115100 61996166 974 974 974 974 40
469 20250314 115000 61957206 974 974 974 974 0
470 20250314 114900 61957206 974 974 974 974 55
471 20250314 114800 61903636 975 975 975 975 5
472 20250314 114700 61898761 975 975 975 975 0
473 20250314 114600 61898761 975 975 975 975 0
474 20250314 114500 61898761 975 974 975 974 15
475 20250314 114400 61884150 975 972 975 972 4417
476 20250314 114300 57587894 972 972 972 972 0
477 20250314 114200 57587894 972 972 972 972 0
478 20250314 114100 57587894 972 972 972 972 0
479 20250314 114000 57587894 972 972 972 972 0
480 20250314 113900 57587894 972 972 972 972 0
481 20250314 113800 57587894 972 972 972 972 0
482 20250314 113700 57587894 972 972 972 972 0
483 20250314 113600 57587894 972 972 972 972 0
484 20250314 113500 57587894 972 972 972 972 0
485 20250314 113400 57587894 972 972 972 972 0
486 20250314 113300 57587894 972 972 972 972 0
487 20250314 113200 57587894 972 972 972 972 0
488 20250314 113100 57587894 972 972 972 972 0
489 20250314 113000 57587894 972 972 972 972 0
490 20250314 112900 57587894 972 972 972 972 0
491 20250314 112800 57587894 972 972 972 972 0
492 20250314 112700 57587894 972 972 972 972 0
493 20250314 112600 57587894 972 972 972 972 0
494 20250314 112500 57587894 972 972 972 972 0
495 20250314 112400 57587894 972 972 972 972 0
496 20250314 112300 57587894 972 972 972 972 0
497 20250314 112200 57587894 972 972 972 972 0
498 20250314 112100 57587894 972 972 972 972 0
499 20250314 112000 57587894 972 972 972 972 1
500 20250314 111900 57586922 970 970 970 970 0
501 20250314 111800 57586922 970 971 971 970 1000
502 20250314 111700 56616474 972 972 972 972 0
503 20250314 111600 56616474 972 972 972 972 0
504 20250314 111500 56616474 972 972 972 972 75
505 20250314 111400 56543574 972 972 972 972 0
506 20250314 111300 56543574 972 972 972 972 0
507 20250314 111200 56543574 972 972 972 972 0
508 20250314 111100 56543574 972 972 972 972 0
509 20250314 111000 56543574 972 972 972 972 0
510 20250314 110900 56543574 972 972 972 972 0
511 20250314 110800 56543574 972 972 972 972 0
512 20250314 110700 56543574 972 972 972 972 0
513 20250314 110600 56543574 972 972 972 972 0
514 20250314 110500 56543574 972 972 972 972 0
515 20250314 110400 56543574 972 972 972 972 0
516 20250314 110300 56543574 972 972 972 972 0
517 20250314 110200 56543574 972 972 972 972 0
518 20250314 110100 56543574 972 972 972 972 0
519 20250314 110000 56543574 972 972 972 972 5
520 20250314 105900 56538714 973 972 973 972 15
521 20250314 105800 56524129 972 973 973 972 16
522 20250314 105700 56508566 973 973 973 973 0
523 20250314 105600 56508566 973 973 973 973 0
524 20250314 105500 56508566 973 973 973 973 0
525 20250314 105400 56508566 973 973 973 973 0
526 20250314 105300 56508566 973 973 973 973 0
527 20250314 105200 56508566 973 973 973 973 0
528 20250314 105100 56508566 973 973 973 969 1015
529 20250314 105000 55524976 972 973 973 969 11010
530 20250314 104900 44856011 973 972 973 972 1154
531 20250314 104800 43734313 972 972 972 972 0
532 20250314 104700 43734313 972 972 972 972 15
533 20250314 104600 43719733 972 972 972 972 5
534 20250314 104500 43714873 971 971 971 971 0
535 20250314 104400 43714873 971 971 971 971 0
536 20250314 104300 43714873 971 971 971 971 0
537 20250314 104200 43714873 971 971 971 971 0
538 20250314 104100 43714873 971 971 971 971 0
539 20250314 104000 43714873 971 971 971 971 201
540 20250314 103900 43519702 972 971 972 971 106
541 20250314 103800 43416676 972 972 972 972 82
542 20250314 103700 43336972 973 973 973 973 0
543 20250314 103600 43336972 973 972 973 972 526
544 20250314 103500 42825200 973 973 973 973 0
545 20250314 103400 42825200 973 973 973 973 0
546 20250314 103300 42825200 973 973 973 973 0
547 20250314 103200 42825200 973 973 973 973 0
548 20250314 103100 42825200 973 973 973 973 0
549 20250314 103000 42825200 973 972 973 972 25
550 20250314 102900 42800898 973 973 973 973 16
551 20250314 102800 42785330 973 973 973 973 0
552 20250314 102700 42785330 973 973 973 973 0
553 20250314 102600 42785330 973 973 973 973 0
554 20250314 102500 42785330 973 973 973 973 0
555 20250314 102400 42785330 973 972 973 972 1430
556 20250314 102300 41395252 972 972 972 972 2
557 20250314 102200 41393308 972 972 972 972 0
558 20250314 102100 41393308 972 972 972 972 0
559 20250314 102000 41393308 972 972 972 972 5
560 20250314 101900 41388448 971 971 971 971 0
561 20250314 101800 41388448 971 971 971 971 47
562 20250314 101700 41342811 971 971 971 971 0
563 20250314 101600 41342811 971 971 971 971 0
564 20250314 101500 41342811 971 971 971 971 0
565 20250314 101400 41342811 971 970 971 967 1006
566 20250314 101300 40368542 972 972 972 972 54
567 20250314 101200 40316054 974 974 974 974 0
568 20250314 101100 40316054 974 969 974 969 4866
569 20250314 101000 35589007 969 969 969 969 0
570 20250314 100900 35589007 969 969 969 969 20
571 20250314 100800 35569627 969 969 969 969 0
572 20250314 100700 35569627 969 969 969 969 0
573 20250314 100600 35569627 969 969 969 969 0
574 20250314 100500 35569627 969 969 969 969 0
575 20250314 100400 35569627 969 969 969 969 1
576 20250314 100300 35568658 966 966 966 966 0
577 20250314 100200 35568658 966 966 966 966 0
578 20250314 100100 35568658 966 967 967 966 3000
579 20250314 100000 32670063 969 969 969 969 144
580 20250314 095900 32530527 970 970 970 970 9
581 20250314 095800 32521797 970 970 970 969 69
582 20250314 095700 32454933 969 969 969 969 37
583 20250314 095600 32419080 969 965 969 965 2097
584 20250314 095500 30395259 969 969 969 969 0
585 20250314 095400 30395259 969 965 969 965 1602
586 20250314 095300 28849321 966 966 966 966 0
587 20250314 095200 28849321 966 966 966 966 6430
588 20250314 095100 22637941 966 966 966 966 0
589 20250314 095000 22637941 966 966 966 966 1000
590 20250314 094900 21671941 966 967 967 966 2000
591 20250314 094800 19739011 970 970 970 970 1
592 20250314 094700 19738041 966 966 966 966 0
593 20250314 094600 19738041 966 966 966 966 150
594 20250314 094500 19593141 966 970 970 966 1010
595 20250314 094400 18617441 967 968 968 967 1100
596 20250314 094300 17553638 971 971 971 971 1
597 20250314 094200 17552667 970 970 970 970 1184
598 20250314 094100 16404187 968 968 968 968 1000
599 20250314 094000 15436187 968 968 968 968 1000
600 20250314 093900 14468187 968 968 968 968 0
601 20250314 093800 14468187 968 968 968 968 2000
602 20250314 093700 12532187 970 970 970 965 2059
603 20250314 093600 10538813 972 972 972 972 0
604 20250314 093500 10538813 972 972 972 972 0
605 20250314 093400 10538813 972 972 972 972 0
606 20250314 093300 10538813 972 972 972 972 0
607 20250314 093200 10538813 972 972 972 972 0
608 20250314 093100 10538813 972 972 972 972 300
609 20250314 093000 10247213 972 972 972 972 185
610 20250314 092900 10067393 972 972 972 972 0
611 20250314 092800 10067393 972 972 972 972 0
612 20250314 092700 10067393 972 972 972 972 0
613 20250314 092600 10067393 972 972 972 972 1022
614 20250314 092500 9074009 972 972 972 972 116
615 20250314 092400 8961257 971 971 971 971 1
616 20250314 092300 8960286 972 972 972 972 0
617 20250314 092200 8960286 972 972 972 972 1093
618 20250314 092100 7897890 973 970 973 970 3378
619 20250314 092000 4619798 969 964 969 964 2595
620 20250314 091900 2110631 963 963 963 963 21
621 20250314 091800 2090408 963 963 963 963 201
622 20250314 091700 1896845 963 963 963 963 12
623 20250314 091600 1885289 961 961 961 961 0
624 20250314 091500 1885289 961 961 961 961 0
625 20250314 091400 1885289 961 961 963 961 1858
626 20250314 091300 99134 961 961 961 961 1
627 20250314 091200 98173 957 957 957 957 0
628 20250314 091100 98173 957 959 959 957 10
629 20250314 091000 88589 962 962 962 962 7
630 20250314 090900 81855 963 963 963 963 0
631 20250314 090800 81855 963 963 963 963 0
632 20250314 090700 81855 963 963 963 963 0
633 20250314 090600 81855 963 963 963 963 0
634 20250314 090500 81855 963 963 963 963 0
635 20250314 090400 81855 963 963 963 963 0
636 20250314 090300 81855 963 963 963 963 0
637 20250314 090200 81855 963 963 963 963 0
638 20250314 090100 81855 963 963 963 963 0
639 20250314 090000 81855 963 963 963 963 85