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

654
069920/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,654 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,195200,45675352,636,636,636,636,4594
20250314,195100,45675352,636,636,636,636,0
20250314,195000,45675352,636,636,636,636,0
20250314,194900,45675352,636,636,636,636,0
20250314,194800,45675352,636,636,636,636,0
20250314,194700,45675352,636,636,636,636,0
20250314,194600,45675352,636,636,636,636,0
20250314,194500,45675352,636,636,636,636,0
20250314,194400,45675352,636,636,636,636,0
20250314,194300,45675352,636,636,636,636,0
20250314,194200,45675352,636,636,636,636,0
20250314,194100,45675352,636,636,636,636,0
20250314,194000,45675352,636,636,636,636,0
20250314,193900,45675352,636,636,636,636,0
20250314,193800,45675352,636,636,636,636,0
20250314,193700,45675352,636,636,636,636,0
20250314,193600,45675352,636,636,636,636,0
20250314,193500,45675352,636,636,636,636,0
20250314,193400,45675352,636,636,636,636,0
20250314,193300,45675352,636,636,636,636,0
20250314,193200,45675352,636,636,636,636,0
20250314,193100,45675352,636,636,636,636,0
20250314,193000,45675352,636,636,636,636,0
20250314,192900,45675352,636,636,636,636,0
20250314,192800,45675352,636,636,636,636,0
20250314,192700,45675352,636,636,636,636,0
20250314,192600,45675352,636,636,636,636,0
20250314,192500,45675352,636,636,636,636,0
20250314,192400,45675352,636,636,636,636,0
20250314,192300,45675352,636,636,636,636,0
20250314,192200,45675352,636,636,636,636,4594
20250314,192100,45675352,636,636,636,636,0
20250314,192000,45675352,636,636,636,636,0
20250314,191900,45675352,636,636,636,636,0
20250314,191800,45675352,636,636,636,636,0
20250314,191700,45675352,636,636,636,636,0
20250314,191600,45675352,636,636,636,636,0
20250314,191500,45675352,636,636,636,636,0
20250314,191400,45675352,636,636,636,636,0
20250314,191300,45675352,636,636,636,636,0
20250314,191200,45675352,636,636,636,636,0
20250314,191100,45675352,636,636,636,636,0
20250314,191000,45675352,636,636,636,636,0
20250314,190900,45675352,636,636,636,636,0
20250314,190800,45675352,636,636,636,636,0
20250314,190700,45675352,636,636,636,636,0
20250314,190600,45675352,636,636,636,636,0
20250314,190500,45675352,636,636,636,636,0
20250314,190400,45675352,636,636,636,636,0
20250314,190300,45675352,636,636,636,636,0
20250314,190200,45675352,636,636,636,636,0
20250314,190100,45675352,636,636,636,636,0
20250314,190000,45675352,636,636,636,636,0
20250314,185900,45675352,636,636,636,636,0
20250314,185800,45675352,636,636,636,636,0
20250314,185700,45675352,636,636,636,636,0
20250314,185600,45675352,636,636,636,636,0
20250314,185500,45675352,636,636,636,636,0
20250314,185400,45675352,636,636,636,636,0
20250314,185300,45675352,636,636,636,636,0
20250314,185200,45675352,636,636,636,636,4594
20250314,185100,45675352,636,636,636,636,0
20250314,185000,45675352,636,636,636,636,0
20250314,184900,45675352,636,636,636,636,0
20250314,184800,45675352,636,636,636,636,0
20250314,184700,45675352,636,636,636,636,0
20250314,184600,45675352,636,636,636,636,0
20250314,184500,45675352,636,636,636,636,0
20250314,184400,45675352,636,636,636,636,0
20250314,184300,45675352,636,636,636,636,0
20250314,184200,45675352,636,636,636,636,0
20250314,184100,45675352,636,636,636,636,0
20250314,184000,45675352,636,636,636,636,0
20250314,183900,45675352,636,636,636,636,0
20250314,183800,45675352,636,636,636,636,0
20250314,183700,45675352,636,636,636,636,0
20250314,183600,45675352,636,636,636,636,0
20250314,183500,45675352,636,636,636,636,0
20250314,183400,45675352,636,636,636,636,0
20250314,183300,45675352,636,636,636,636,0
20250314,183200,45675352,636,636,636,636,0
20250314,183100,45675352,636,636,636,636,0
20250314,183000,45675352,636,636,636,636,0
20250314,182900,45675352,636,636,636,636,0
20250314,182800,45675352,636,636,636,636,0
20250314,182700,45675352,636,636,636,636,0
20250314,182600,45675352,636,636,636,636,0
20250314,182500,45675352,636,636,636,636,0
20250314,182400,45675352,636,636,636,636,0
20250314,182300,45675352,636,636,636,636,0
20250314,182200,45675352,636,636,636,636,4594
20250314,182100,45675352,636,636,636,636,0
20250314,182000,45675352,636,636,636,636,0
20250314,181900,45675352,636,636,636,636,0
20250314,181800,45675352,636,636,636,636,0
20250314,181700,45675352,636,636,636,636,0
20250314,181600,45675352,636,636,636,636,0
20250314,181500,45675352,636,636,636,636,0
20250314,181400,45675352,636,636,636,636,0
20250314,181300,45675352,636,636,636,636,0
20250314,181200,45675352,636,636,636,636,0
20250314,181100,45675352,636,636,636,636,0
20250314,181000,45675352,636,636,636,636,0
20250314,180900,45675352,636,636,636,636,0
20250314,180800,45675352,636,636,636,636,0
20250314,180700,45675352,636,636,636,636,0
20250314,180600,45675352,636,636,636,636,0
20250314,180500,45675352,636,636,636,636,0
20250314,180400,45675352,636,636,636,636,0
20250314,180300,45675352,636,636,636,636,0
20250314,180200,45675352,636,636,636,636,0
20250314,180100,45675352,636,636,636,636,0
20250314,180000,45675352,636,636,636,636,0
20250314,175900,45675352,636,636,636,636,0
20250314,175800,45675352,636,636,636,636,0
20250314,175700,45675352,636,636,636,636,0
20250314,175600,45675352,636,636,636,636,0
20250314,175500,45675352,636,636,636,636,0
20250314,175400,45675352,636,636,636,636,0
20250314,175300,45675352,636,636,636,636,0
20250314,175200,45675352,636,636,636,636,4594
20250314,175100,45675352,636,636,636,636,0
20250314,175000,45675352,636,636,636,636,0
20250314,174900,45675352,636,636,636,636,0
20250314,174800,45675352,636,636,636,636,0
20250314,174700,45675352,636,636,636,636,0
20250314,174600,45675352,636,636,636,636,0
20250314,174500,45675352,636,636,636,636,0
20250314,174400,45675352,636,636,636,636,0
20250314,174300,45675352,636,636,636,636,0
20250314,174200,45675352,636,636,636,636,0
20250314,174100,45675352,636,636,636,636,0
20250314,174000,45675352,636,636,636,636,0
20250314,173900,45675352,636,636,636,636,0
20250314,173800,45675352,636,636,636,636,0
20250314,173700,45675352,636,636,636,636,0
20250314,173600,45675352,636,636,636,636,0
20250314,173500,45675352,636,636,636,636,0
20250314,173400,45675352,636,636,636,636,0
20250314,173300,45675352,636,636,636,636,0
20250314,173200,45675352,636,636,636,636,0
20250314,173100,45675352,636,636,636,636,0
20250314,173000,45675352,636,636,636,636,0
20250314,172900,45675352,636,636,636,636,0
20250314,172800,45675352,636,636,636,636,0
20250314,172700,45675352,636,636,636,636,0
20250314,172600,45675352,636,636,636,636,0
20250314,172500,45675352,636,636,636,636,0
20250314,172400,45675352,636,636,636,636,0
20250314,172300,45675352,636,636,636,636,0
20250314,172200,45675352,636,636,636,636,4594
20250314,172100,45675352,636,636,636,636,0
20250314,172000,45675352,636,636,636,636,0
20250314,171900,45675352,636,636,636,636,0
20250314,171800,45675352,636,636,636,636,0
20250314,171700,45675352,636,636,636,636,0
20250314,171600,45675352,636,636,636,636,0
20250314,171500,45675352,636,636,636,636,0
20250314,171400,45675352,636,636,636,636,0
20250314,171300,45675352,636,636,636,636,0
20250314,171200,45675352,636,636,636,636,0
20250314,171100,45675352,636,636,636,636,0
20250314,171000,45675352,636,636,636,636,0
20250314,170900,45675352,636,636,636,636,0
20250314,170800,45675352,636,636,636,636,0
20250314,170700,45675352,636,636,636,636,0
20250314,170600,45675352,636,636,636,636,0
20250314,170500,45675352,636,636,636,636,0
20250314,170400,45675352,636,636,636,636,0
20250314,170300,45675352,636,636,636,636,0
20250314,170200,45675352,636,636,636,636,0
20250314,170100,45675352,636,636,636,636,0
20250314,170000,45675352,636,636,636,636,0
20250314,165900,45675352,636,636,636,636,0
20250314,165800,45675352,636,636,636,636,0
20250314,165700,45675352,636,636,636,636,0
20250314,165600,45675352,636,636,636,636,0
20250314,165500,45675352,636,636,636,636,0
20250314,165400,45675352,636,636,636,636,0
20250314,165300,45675352,636,636,636,636,0
20250314,165200,45675352,636,636,636,636,4594
20250314,165100,45675352,636,636,636,636,0
20250314,165000,45675352,636,636,636,636,0
20250314,164900,45675352,636,636,636,636,0
20250314,164800,45675352,636,636,636,636,0
20250314,164700,45675352,636,636,636,636,0
20250314,164600,45675352,636,636,636,636,0
20250314,164500,45675352,636,636,636,636,0
20250314,164400,45675352,636,636,636,636,0
20250314,164300,45675352,636,636,636,636,0
20250314,164200,45675352,636,636,636,636,0
20250314,164100,45675352,636,636,636,636,0
20250314,164000,45675352,636,636,636,636,0
20250314,163900,45675352,636,636,636,636,0
20250314,163800,45675352,636,636,636,636,0
20250314,163700,45675352,636,636,636,636,0
20250314,163600,45675352,636,636,636,636,0
20250314,163500,45675352,636,636,636,636,0
20250314,163400,45675352,636,636,636,636,0
20250314,163300,45675352,636,636,636,636,0
20250314,163200,45675352,636,636,636,636,0
20250314,163100,45675352,636,636,636,636,0
20250314,163000,45675352,636,636,636,636,0
20250314,162900,45675352,636,636,636,636,0
20250314,162800,45675352,636,636,636,636,0
20250314,162700,45675352,636,636,636,636,0
20250314,162600,45675352,636,636,636,636,0
20250314,162500,45675352,636,636,636,636,0
20250314,162400,45675352,636,636,636,636,0
20250314,162300,45675352,636,636,636,636,0
20250314,162200,45675352,636,636,636,636,4594
20250314,162100,45675352,636,636,636,636,0
20250314,162000,45675352,636,636,636,636,0
20250314,161900,45675352,636,636,636,636,0
20250314,161800,45675352,636,636,636,636,0
20250314,161700,45675352,636,636,636,636,0
20250314,161600,45675352,636,636,636,636,0
20250314,161500,45675352,636,636,636,636,0
20250314,161400,45675352,636,636,636,636,0
20250314,161300,45675352,636,636,636,636,0
20250314,161200,45675352,636,636,636,636,0
20250314,161100,45675352,636,636,636,636,0
20250314,161000,45675352,636,636,636,636,0
20250314,160900,45675352,636,636,636,636,0
20250314,160800,45675352,636,636,636,636,0
20250314,160700,45675352,636,636,636,636,0
20250314,160600,45675352,636,636,636,636,0
20250314,160500,45675352,636,636,636,636,0
20250314,160400,45675352,636,636,636,636,0
20250314,160300,45675352,636,636,636,636,0
20250314,160200,45675352,636,636,636,636,0
20250314,160100,45675352,636,636,636,636,0
20250314,160000,45675352,636,636,636,636,0
20250314,155900,45675352,636,636,636,636,0
20250314,155800,45675352,636,636,636,636,0
20250314,155700,45675352,636,636,636,636,0
20250314,155600,45675352,636,636,636,636,0
20250314,155500,45675352,636,636,636,636,0
20250314,155400,45675352,636,636,636,636,0
20250314,155300,45675352,636,636,636,636,0
20250314,155200,45675352,636,636,636,636,4594
20250314,155100,45675352,636,636,636,636,0
20250314,155000,45675352,636,636,636,636,0
20250314,154900,45675352,636,636,636,636,0
20250314,154800,45675352,636,636,636,636,0
20250314,154700,45675352,636,636,636,636,0
20250314,154600,45675352,636,636,636,636,0
20250314,154500,45675352,636,636,636,636,0
20250314,154400,45675352,636,636,636,636,0
20250314,154300,45675352,636,636,636,636,0
20250314,154200,45675352,636,636,636,636,0
20250314,154100,45675352,636,636,636,636,0
20250314,154000,45675352,636,636,636,636,0
20250314,153900,45675352,636,636,636,636,0
20250314,153800,45675352,636,636,636,636,0
20250314,153700,45675352,636,636,636,636,0
20250314,153600,45675352,636,636,636,636,0
20250314,153500,45675352,636,636,636,636,0
20250314,153400,45675352,636,636,636,636,0
20250314,153300,45675352,636,636,636,636,0
20250314,153200,45675352,636,636,636,636,0
20250314,153100,45675352,636,636,636,636,0
20250314,153000,45675352,636,636,636,636,4594
20250314,152900,42753568,635,635,635,635,0
20250314,152800,42753568,635,635,635,635,0
20250314,152700,42753568,635,635,635,635,0
20250314,152600,42753568,635,635,635,635,0
20250314,152500,42753568,635,635,635,635,0
20250314,152400,42753568,635,635,635,635,0
20250314,152300,42753568,635,635,635,635,0
20250314,152200,42753568,635,635,635,635,0
20250314,152100,42753568,635,635,635,635,0
20250314,152000,42753568,635,635,635,635,0
20250314,151900,42753568,635,635,635,635,0
20250314,151800,42753568,635,635,635,635,0
20250314,151700,42753568,635,635,635,635,1
20250314,151600,42752933,635,635,635,635,0
20250314,151500,42752933,635,635,635,635,10
20250314,151400,42746583,635,635,635,635,0
20250314,151300,42746583,635,635,635,635,1
20250314,151200,42745948,635,635,635,635,0
20250314,151100,42745948,635,635,635,635,0
20250314,151000,42745948,635,635,635,635,0
20250314,150900,42745948,635,635,635,635,0
20250314,150800,42745948,635,635,635,635,200
20250314,150700,42618948,635,635,635,635,0
20250314,150600,42618948,635,635,635,635,0
20250314,150500,42618948,635,635,635,635,0
20250314,150400,42618948,635,635,635,630,54
20250314,150300,42584678,637,637,637,637,0
20250314,150200,42584678,637,637,637,637,0
20250314,150100,42584678,637,637,637,637,0
20250314,150000,42584678,637,637,637,637,0
20250314,145900,42584678,637,637,637,637,0
20250314,145800,42584678,637,634,637,634,200
20250314,145700,42457753,623,630,630,623,130
20250314,145600,42376534,637,637,637,637,0
20250314,145500,42376534,637,637,637,637,0
20250314,145400,42376534,637,637,637,637,0
20250314,145300,42376534,637,637,637,637,0
20250314,145200,42376534,637,637,637,637,0
20250314,145100,42376534,637,637,637,637,0
20250314,145000,42376534,637,637,637,637,0
20250314,144900,42376534,637,637,637,637,3
20250314,144800,42374623,637,637,637,637,0
20250314,144700,42374623,637,637,637,637,0
20250314,144600,42374623,637,637,637,637,0
20250314,144500,42374623,637,637,637,637,0
20250314,144400,42374623,637,637,637,637,1
20250314,144300,42373986,637,637,637,637,0
20250314,144200,42373986,637,637,637,637,0
20250314,144100,42373986,637,637,637,637,0
20250314,144000,42373986,637,637,637,637,0
20250314,143900,42373986,637,637,637,637,0
20250314,143800,42373986,637,637,637,637,0
20250314,143700,42373986,637,637,637,637,0
20250314,143600,42373986,637,637,637,637,0
20250314,143500,42373986,637,635,637,635,407
20250314,143400,42115530,637,637,637,637,0
20250314,143300,42115530,637,636,637,636,10
20250314,143200,42109162,636,636,636,636,98
20250314,143100,42046834,637,633,637,633,842
20250314,143000,41511547,636,636,636,636,0
20250314,142900,41511547,636,636,636,636,0
20250314,142800,41511547,636,636,636,636,0
20250314,142700,41511547,636,636,636,636,0
20250314,142600,41511547,636,634,636,634,4
20250314,142500,41509008,636,632,636,632,61
20250314,142400,41470446,630,630,630,630,1
20250314,142300,41469816,636,636,636,636,0
20250314,142200,41469816,636,636,636,636,0
20250314,142100,41469816,636,636,636,636,0
20250314,142000,41469816,636,636,636,636,0
20250314,141900,41469816,636,636,636,636,0
20250314,141800,41469816,636,636,636,636,0
20250314,141700,41469816,636,636,636,636,0
20250314,141600,41469816,636,636,636,636,0
20250314,141500,41469816,636,630,636,630,500
20250314,141400,41154804,636,636,636,636,1
20250314,141300,41154168,637,637,637,637,0
20250314,141200,41154168,637,637,637,637,0
20250314,141100,41154168,637,637,637,637,0
20250314,141000,41154168,637,636,637,636,400
20250314,140900,40899756,637,637,637,637,61
20250314,140800,40860899,637,626,637,626,10171
20250314,140700,34425501,626,626,626,626,1
20250314,140600,34424875,623,625,626,623,251
20250314,140500,34268001,624,624,624,624,5
20250314,140400,34264881,624,624,624,624,0
20250314,140300,34264881,624,624,624,624,105
20250314,140200,34199361,623,623,623,623,35
20250314,140100,34177556,623,622,623,622,241
20250314,140000,34027454,622,623,623,622,5
20250314,135900,34024343,623,623,623,623,0
20250314,135800,34024343,623,623,623,623,0
20250314,135700,34024343,623,623,623,623,0
20250314,135600,34024343,623,623,623,623,63
20250314,135500,33985094,628,624,628,624,620
20250314,135400,33596966,625,625,625,625,0
20250314,135300,33596966,625,622,625,622,500
20250314,135200,33285402,621,621,621,621,0
20250314,135100,33285402,621,621,621,621,69
20250314,135000,33242553,621,621,621,621,80
20250314,134900,33192873,621,620,621,620,5
20250314,134800,33189772,620,620,620,620,2
20250314,134700,33188532,621,621,621,621,0
20250314,134600,33188532,621,621,621,621,0
20250314,134500,33188532,621,621,621,621,0
20250314,134400,33188532,621,621,621,621,0
20250314,134300,33188532,621,621,621,621,0
20250314,134200,33188532,621,621,621,620,153
20250314,134100,33093524,621,621,621,621,0
20250314,134000,33093524,621,621,621,621,0
20250314,133900,33093524,621,621,621,621,0
20250314,133800,33093524,621,621,621,621,0
20250314,133700,33093524,621,621,621,621,0
20250314,133600,33093524,621,621,621,621,1
20250314,133500,33092903,621,621,621,621,1
20250314,133400,33092282,619,619,619,619,0
20250314,133300,33092282,619,619,619,619,0
20250314,133200,33092282,619,619,619,619,0
20250314,133100,33092282,619,619,619,619,0
20250314,133000,33092282,619,619,619,619,1
20250314,132900,33091663,618,618,618,618,2
20250314,132800,33090427,619,619,619,619,240
20250314,132700,32941867,619,619,619,619,160
20250314,132600,32842827,619,619,619,619,8
20250314,132500,32837875,619,619,619,619,242
20250314,132400,32688077,615,619,619,615,3
20250314,132300,32686228,615,615,615,615,0
20250314,132200,32686228,615,615,615,615,0
20250314,132100,32686228,615,615,615,615,0
20250314,132000,32686228,615,615,615,615,0
20250314,131900,32686228,615,615,615,615,0
20250314,131800,32686228,615,615,615,615,155
20250314,131700,32590903,616,619,619,616,741
20250314,131600,32134397,620,620,620,620,10
20250314,131500,32128197,620,620,620,620,6
20250314,131400,32124477,622,622,622,622,5
20250314,131300,32121367,622,622,622,622,0
20250314,131200,32121367,622,622,622,622,1
20250314,131100,32120745,621,621,621,621,819
20250314,131000,31612146,622,622,622,622,1
20250314,130900,31611524,621,621,621,621,99
20250314,130800,31550045,621,621,621,621,1
20250314,130700,31549424,618,618,618,618,3
20250314,130600,31547570,622,621,622,621,81
20250314,130500,31497256,621,621,621,621,124
20250314,130400,31420252,620,620,620,620,0
20250314,130300,31420252,620,620,620,620,300
20250314,130200,31234252,620,620,620,620,300
20250314,130100,31048252,620,620,620,620,300
20250314,130000,30862252,620,620,620,620,0
20250314,125900,30862252,620,620,620,620,0
20250314,125800,30862252,620,620,620,620,2
20250314,125700,30861012,619,619,619,619,0
20250314,125600,30861012,619,619,619,619,200
20250314,125500,30737212,620,619,620,619,516
20250314,125400,30417492,618,618,618,618,100
20250314,125300,30355692,619,619,619,619,0
20250314,125200,30355692,619,617,619,617,1033
20250314,125100,29718229,617,617,617,617,100
20250314,125000,29656529,617,617,617,617,0
20250314,124900,29656529,617,617,617,617,0
20250314,124800,29656529,617,617,617,617,521
20250314,124700,29335072,616,616,616,616,0
20250314,124600,29335072,616,616,616,616,0
20250314,124500,29335072,616,616,616,616,52
20250314,124400,29303040,612,620,620,612,2905
20250314,124300,27515403,620,620,620,620,1
20250314,124200,27514783,619,619,619,619,0
20250314,124100,27514783,619,619,619,619,0
20250314,124000,27514783,619,619,619,619,46
20250314,123900,27486309,619,619,619,619,1
20250314,123800,27485690,619,619,619,619,40
20250314,123700,27460930,619,619,619,619,0
20250314,123600,27460930,619,620,620,619,307
20250314,123500,27270797,620,620,620,620,0
20250314,123400,27270797,620,620,620,620,0
20250314,123300,27270797,620,620,620,620,0
20250314,123200,27270797,620,620,620,620,0
20250314,123100,27270797,620,620,620,620,5
20250314,123000,27267697,619,619,619,619,5
20250314,122900,27264602,619,619,619,619,0
20250314,122800,27264602,619,619,619,619,0
20250314,122700,27264602,619,619,619,619,0
20250314,122600,27264602,619,620,620,619,4
20250314,122500,27262125,619,619,619,619,52
20250314,122400,27229937,619,619,619,619,0
20250314,122300,27229937,619,619,619,619,30
20250314,122200,27211367,619,619,619,619,0
20250314,122100,27211367,619,619,619,619,157
20250314,122000,27114184,619,619,619,619,469
20250314,121900,26823873,620,619,620,619,21
20250314,121800,26810873,619,619,619,619,50
20250314,121700,26779923,620,620,620,620,0
20250314,121600,26779923,620,619,620,619,10
20250314,121500,26773731,619,619,619,619,5
20250314,121400,26770636,619,619,619,619,2
20250314,121300,26769398,621,621,621,621,0
20250314,121200,26769398,621,621,621,621,0
20250314,121100,26769398,621,621,621,621,0
20250314,121000,26769398,621,621,621,621,0
20250314,120900,26769398,621,621,621,621,1
20250314,120800,26768777,622,622,622,622,0
20250314,120700,26768777,622,622,622,622,0
20250314,120600,26768777,622,622,622,622,0
20250314,120500,26768777,622,622,622,622,0
20250314,120400,26768777,622,622,622,622,0
20250314,120300,26768777,622,622,622,622,0
20250314,120200,26768777,622,622,622,622,0
20250314,120100,26768777,622,622,622,622,0
20250314,120000,26768777,622,622,622,622,1
20250314,115900,26768155,624,624,624,624,0
20250314,115800,26768155,624,624,624,624,0
20250314,115700,26768155,624,624,624,624,223
20250314,115600,26629003,625,625,625,625,0
20250314,115500,26629003,625,622,625,622,405
20250314,115400,26376784,622,622,622,622,0
20250314,115300,26376784,622,621,622,621,210
20250314,115200,26246324,621,618,621,618,638
20250314,115100,25851380,618,617,618,617,568
20250314,115000,25500524,617,617,617,617,0
20250314,114900,25500524,617,617,617,617,0
20250314,114800,25500524,617,617,617,617,0
20250314,114700,25500524,617,617,617,617,0
20250314,114600,25500524,617,617,617,617,1
20250314,114500,25499907,616,616,616,616,216
20250314,114400,25366851,616,616,616,616,0
20250314,114300,25366851,616,616,616,616,0
20250314,114200,25366851,616,616,616,616,0
20250314,114100,25366851,616,616,616,616,0
20250314,114000,25366851,616,616,616,616,1
20250314,113900,25366235,616,616,616,616,0
20250314,113800,25366235,616,616,616,616,5
20250314,113700,25363155,616,616,616,616,0
20250314,113600,25363155,616,616,616,616,0
20250314,113500,25363155,616,616,616,616,0
20250314,113400,25363155,616,616,616,616,0
20250314,113300,25363155,616,616,616,616,0
20250314,113200,25363155,616,613,616,613,2
20250314,113100,25361926,614,614,614,614,1
20250314,113000,25361312,616,616,616,616,0
20250314,112900,25361312,616,616,616,616,0
20250314,112800,25361312,616,616,616,616,0
20250314,112700,25361312,616,616,616,616,0
20250314,112600,25361312,616,616,616,616,0
20250314,112500,25361312,616,616,616,616,0
20250314,112400,25361312,616,616,616,616,0
20250314,112300,25361312,616,615,616,615,5
20250314,112200,25358235,615,614,615,614,2000
20250314,112100,24128413,614,614,614,614,0
20250314,112000,24128413,614,614,614,614,0
20250314,111900,24128413,614,614,614,614,1
20250314,111800,24127799,612,613,614,612,122
20250314,111700,24053109,613,615,615,613,27
20250314,111600,24036546,615,615,615,615,0
20250314,111500,24036546,615,615,615,615,0
20250314,111400,24036546,615,615,615,615,0
20250314,111300,24036546,615,615,615,615,0
20250314,111200,24036546,615,615,615,615,0
20250314,111100,24036546,615,615,615,615,0
20250314,111000,24036546,615,615,615,615,0
20250314,110900,24036546,615,615,615,615,0
20250314,110800,24036546,615,615,615,615,0
20250314,110700,24036546,615,613,615,613,12
20250314,110600,24029180,618,618,618,618,0
20250314,110500,24029180,618,618,618,618,0
20250314,110400,24029180,618,618,618,618,0
20250314,110300,24029180,618,618,618,618,0
20250314,110200,24029180,618,615,618,615,70
20250314,110100,23986042,617,617,617,617,0
20250314,110000,23986042,617,617,617,617,0
20250314,105900,23986042,617,617,617,617,0
20250314,105800,23986042,617,617,617,617,0
20250314,105700,23986042,617,617,617,617,0
20250314,105600,23986042,617,612,617,612,207
20250314,105500,23858872,616,616,616,616,0
20250314,105400,23858872,616,616,616,616,0
20250314,105300,23858872,616,613,616,613,8
20250314,105200,23853965,617,617,617,617,0
20250314,105100,23853965,617,617,617,617,0
20250314,105000,23853965,617,616,617,616,13
20250314,104900,23845956,610,614,614,610,3012
20250314,104800,22007343,615,615,615,615,0
20250314,104700,22007343,615,615,615,615,51
20250314,104600,21975978,615,616,616,615,12
20250314,104500,21968592,618,616,618,611,3131
20250314,104400,20046011,618,618,618,618,96
20250314,104300,19986683,618,618,618,618,0
20250314,104200,19986683,618,618,618,618,0
20250314,104100,19986683,618,618,618,618,2
20250314,104000,19985447,616,616,616,616,0
20250314,103900,19985447,616,616,616,616,0
20250314,103800,19985447,616,617,617,616,12
20250314,103700,19978049,618,617,618,617,12
20250314,103600,19970639,621,621,621,621,0
20250314,103500,19970639,621,621,621,621,0
20250314,103400,19970639,621,621,621,621,0
20250314,103300,19970639,621,621,621,621,0
20250314,103200,19970639,621,621,621,621,0
20250314,103100,19970639,621,621,621,621,0
20250314,103000,19970639,621,621,621,621,0
20250314,102900,19970639,621,621,621,621,15
20250314,102800,19961324,621,621,621,621,0
20250314,102700,19961324,621,621,621,621,0
20250314,102600,19961324,621,616,621,616,10
20250314,102500,19955133,621,621,621,621,2
20250314,102400,19953891,621,621,621,621,0
20250314,102300,19953891,621,621,621,621,1
20250314,102200,19953270,613,613,613,613,0
20250314,102100,19953270,613,620,620,613,5745
20250314,102000,16410300,625,625,625,625,0
20250314,101900,16410300,625,625,625,625,0
20250314,101800,16410300,625,625,625,625,0
20250314,101700,16410300,625,625,625,625,0
20250314,101600,16410300,625,625,625,625,0
20250314,101500,16410300,625,625,625,625,0
20250314,101400,16410300,625,625,625,625,0
20250314,101300,16410300,625,621,625,620,10616
20250314,101200,9828371,621,621,621,621,0
20250314,101100,9828371,621,625,625,620,5100
20250314,101000,6665592,626,626,626,626,0
20250314,100900,6665592,626,626,626,626,10
20250314,100800,6659332,626,626,626,626,1
20250314,100700,6658706,626,625,626,625,5
20250314,100600,6655580,622,622,622,622,65
20250314,100500,6615150,622,622,622,622,0
20250314,100400,6615150,622,622,622,622,1
20250314,100300,6614528,621,621,621,621,135
20250314,100200,6530693,621,621,621,621,1
20250314,100100,6530072,617,617,617,616,200
20250314,100000,6406767,616,621,621,616,600
20250314,095900,6036917,621,621,621,621,12
20250314,095800,6029465,617,620,622,617,1199
20250314,095700,5288412,622,622,622,622,2
20250314,095600,5287168,624,624,624,624,0
20250314,095500,5287168,624,622,624,620,882
20250314,095400,4738572,622,622,622,622,0
20250314,095300,4738572,622,622,624,622,67
20250314,095200,4696894,625,625,625,625,2
20250314,095100,4695644,625,625,625,625,2
20250314,095000,4694394,622,625,625,622,68
20250314,094900,4652092,626,626,626,626,0
20250314,094800,4652092,626,623,626,623,11
20250314,094700,4645236,626,626,626,626,0
20250314,094600,4645236,626,623,626,623,207
20250314,094500,4516269,627,627,627,627,0
20250314,094400,4516269,627,627,627,627,0
20250314,094300,4516269,627,626,627,626,6
20250314,094200,4512512,623,623,623,623,492
20250314,094100,4205996,628,628,628,628,0
20250314,094000,4205996,628,628,628,628,0
20250314,093900,4205996,628,628,628,628,0
20250314,093800,4205996,628,628,628,628,0
20250314,093700,4205996,628,628,628,628,0
20250314,093600,4205996,628,628,628,628,0
20250314,093500,4205996,628,628,628,628,0
20250314,093400,4205996,628,628,628,628,0
20250314,093300,4205996,628,628,628,628,0
20250314,093200,4205996,628,628,628,628,0
20250314,093100,4205996,628,623,628,620,27
20250314,093000,4189196,624,624,624,624,6
20250314,092900,4185452,628,628,628,628,0
20250314,092800,4185452,628,625,628,625,21
20250314,092700,4172324,628,626,628,625,51
20250314,092600,4140365,628,628,628,628,0
20250314,092500,4140365,628,628,628,628,0
20250314,092400,4140365,628,628,628,628,0
20250314,092300,4140365,628,628,628,628,1
20250314,092200,4139737,628,628,628,628,24
20250314,092100,4124665,628,628,628,628,2
20250314,092000,4123409,628,627,628,627,401
20250314,091900,3871781,628,628,628,628,0
20250314,091800,3871781,628,628,628,628,0
20250314,091700,3871781,628,628,628,628,0
20250314,091600,3871781,628,628,628,628,0
20250314,091500,3871781,628,628,628,628,0
20250314,091400,3871781,628,628,628,628,0
20250314,091300,3871781,628,628,628,628,0
20250314,091200,3871781,628,628,628,628,0
20250314,091100,3871781,628,628,628,628,373
20250314,091000,3637537,616,616,616,616,486
20250314,090900,3338161,616,621,621,616,1197
20250314,090800,2596041,629,629,629,629,1001
20250314,090700,1966412,629,629,629,629,2
20250314,090600,1965154,621,625,625,621,2586
20250314,090500,358212,630,630,630,630,0
20250314,090400,358212,630,630,630,630,0
20250314,090300,358212,630,625,630,625,101
20250314,090200,295082,625,625,625,625,0
20250314,090100,295082,625,638,638,625,102
20250314,090000,230680,640,639,640,639,361
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 195200 45675352 636 636 636 636 4594
3 20250314 195100 45675352 636 636 636 636 0
4 20250314 195000 45675352 636 636 636 636 0
5 20250314 194900 45675352 636 636 636 636 0
6 20250314 194800 45675352 636 636 636 636 0
7 20250314 194700 45675352 636 636 636 636 0
8 20250314 194600 45675352 636 636 636 636 0
9 20250314 194500 45675352 636 636 636 636 0
10 20250314 194400 45675352 636 636 636 636 0
11 20250314 194300 45675352 636 636 636 636 0
12 20250314 194200 45675352 636 636 636 636 0
13 20250314 194100 45675352 636 636 636 636 0
14 20250314 194000 45675352 636 636 636 636 0
15 20250314 193900 45675352 636 636 636 636 0
16 20250314 193800 45675352 636 636 636 636 0
17 20250314 193700 45675352 636 636 636 636 0
18 20250314 193600 45675352 636 636 636 636 0
19 20250314 193500 45675352 636 636 636 636 0
20 20250314 193400 45675352 636 636 636 636 0
21 20250314 193300 45675352 636 636 636 636 0
22 20250314 193200 45675352 636 636 636 636 0
23 20250314 193100 45675352 636 636 636 636 0
24 20250314 193000 45675352 636 636 636 636 0
25 20250314 192900 45675352 636 636 636 636 0
26 20250314 192800 45675352 636 636 636 636 0
27 20250314 192700 45675352 636 636 636 636 0
28 20250314 192600 45675352 636 636 636 636 0
29 20250314 192500 45675352 636 636 636 636 0
30 20250314 192400 45675352 636 636 636 636 0
31 20250314 192300 45675352 636 636 636 636 0
32 20250314 192200 45675352 636 636 636 636 4594
33 20250314 192100 45675352 636 636 636 636 0
34 20250314 192000 45675352 636 636 636 636 0
35 20250314 191900 45675352 636 636 636 636 0
36 20250314 191800 45675352 636 636 636 636 0
37 20250314 191700 45675352 636 636 636 636 0
38 20250314 191600 45675352 636 636 636 636 0
39 20250314 191500 45675352 636 636 636 636 0
40 20250314 191400 45675352 636 636 636 636 0
41 20250314 191300 45675352 636 636 636 636 0
42 20250314 191200 45675352 636 636 636 636 0
43 20250314 191100 45675352 636 636 636 636 0
44 20250314 191000 45675352 636 636 636 636 0
45 20250314 190900 45675352 636 636 636 636 0
46 20250314 190800 45675352 636 636 636 636 0
47 20250314 190700 45675352 636 636 636 636 0
48 20250314 190600 45675352 636 636 636 636 0
49 20250314 190500 45675352 636 636 636 636 0
50 20250314 190400 45675352 636 636 636 636 0
51 20250314 190300 45675352 636 636 636 636 0
52 20250314 190200 45675352 636 636 636 636 0
53 20250314 190100 45675352 636 636 636 636 0
54 20250314 190000 45675352 636 636 636 636 0
55 20250314 185900 45675352 636 636 636 636 0
56 20250314 185800 45675352 636 636 636 636 0
57 20250314 185700 45675352 636 636 636 636 0
58 20250314 185600 45675352 636 636 636 636 0
59 20250314 185500 45675352 636 636 636 636 0
60 20250314 185400 45675352 636 636 636 636 0
61 20250314 185300 45675352 636 636 636 636 0
62 20250314 185200 45675352 636 636 636 636 4594
63 20250314 185100 45675352 636 636 636 636 0
64 20250314 185000 45675352 636 636 636 636 0
65 20250314 184900 45675352 636 636 636 636 0
66 20250314 184800 45675352 636 636 636 636 0
67 20250314 184700 45675352 636 636 636 636 0
68 20250314 184600 45675352 636 636 636 636 0
69 20250314 184500 45675352 636 636 636 636 0
70 20250314 184400 45675352 636 636 636 636 0
71 20250314 184300 45675352 636 636 636 636 0
72 20250314 184200 45675352 636 636 636 636 0
73 20250314 184100 45675352 636 636 636 636 0
74 20250314 184000 45675352 636 636 636 636 0
75 20250314 183900 45675352 636 636 636 636 0
76 20250314 183800 45675352 636 636 636 636 0
77 20250314 183700 45675352 636 636 636 636 0
78 20250314 183600 45675352 636 636 636 636 0
79 20250314 183500 45675352 636 636 636 636 0
80 20250314 183400 45675352 636 636 636 636 0
81 20250314 183300 45675352 636 636 636 636 0
82 20250314 183200 45675352 636 636 636 636 0
83 20250314 183100 45675352 636 636 636 636 0
84 20250314 183000 45675352 636 636 636 636 0
85 20250314 182900 45675352 636 636 636 636 0
86 20250314 182800 45675352 636 636 636 636 0
87 20250314 182700 45675352 636 636 636 636 0
88 20250314 182600 45675352 636 636 636 636 0
89 20250314 182500 45675352 636 636 636 636 0
90 20250314 182400 45675352 636 636 636 636 0
91 20250314 182300 45675352 636 636 636 636 0
92 20250314 182200 45675352 636 636 636 636 4594
93 20250314 182100 45675352 636 636 636 636 0
94 20250314 182000 45675352 636 636 636 636 0
95 20250314 181900 45675352 636 636 636 636 0
96 20250314 181800 45675352 636 636 636 636 0
97 20250314 181700 45675352 636 636 636 636 0
98 20250314 181600 45675352 636 636 636 636 0
99 20250314 181500 45675352 636 636 636 636 0
100 20250314 181400 45675352 636 636 636 636 0
101 20250314 181300 45675352 636 636 636 636 0
102 20250314 181200 45675352 636 636 636 636 0
103 20250314 181100 45675352 636 636 636 636 0
104 20250314 181000 45675352 636 636 636 636 0
105 20250314 180900 45675352 636 636 636 636 0
106 20250314 180800 45675352 636 636 636 636 0
107 20250314 180700 45675352 636 636 636 636 0
108 20250314 180600 45675352 636 636 636 636 0
109 20250314 180500 45675352 636 636 636 636 0
110 20250314 180400 45675352 636 636 636 636 0
111 20250314 180300 45675352 636 636 636 636 0
112 20250314 180200 45675352 636 636 636 636 0
113 20250314 180100 45675352 636 636 636 636 0
114 20250314 180000 45675352 636 636 636 636 0
115 20250314 175900 45675352 636 636 636 636 0
116 20250314 175800 45675352 636 636 636 636 0
117 20250314 175700 45675352 636 636 636 636 0
118 20250314 175600 45675352 636 636 636 636 0
119 20250314 175500 45675352 636 636 636 636 0
120 20250314 175400 45675352 636 636 636 636 0
121 20250314 175300 45675352 636 636 636 636 0
122 20250314 175200 45675352 636 636 636 636 4594
123 20250314 175100 45675352 636 636 636 636 0
124 20250314 175000 45675352 636 636 636 636 0
125 20250314 174900 45675352 636 636 636 636 0
126 20250314 174800 45675352 636 636 636 636 0
127 20250314 174700 45675352 636 636 636 636 0
128 20250314 174600 45675352 636 636 636 636 0
129 20250314 174500 45675352 636 636 636 636 0
130 20250314 174400 45675352 636 636 636 636 0
131 20250314 174300 45675352 636 636 636 636 0
132 20250314 174200 45675352 636 636 636 636 0
133 20250314 174100 45675352 636 636 636 636 0
134 20250314 174000 45675352 636 636 636 636 0
135 20250314 173900 45675352 636 636 636 636 0
136 20250314 173800 45675352 636 636 636 636 0
137 20250314 173700 45675352 636 636 636 636 0
138 20250314 173600 45675352 636 636 636 636 0
139 20250314 173500 45675352 636 636 636 636 0
140 20250314 173400 45675352 636 636 636 636 0
141 20250314 173300 45675352 636 636 636 636 0
142 20250314 173200 45675352 636 636 636 636 0
143 20250314 173100 45675352 636 636 636 636 0
144 20250314 173000 45675352 636 636 636 636 0
145 20250314 172900 45675352 636 636 636 636 0
146 20250314 172800 45675352 636 636 636 636 0
147 20250314 172700 45675352 636 636 636 636 0
148 20250314 172600 45675352 636 636 636 636 0
149 20250314 172500 45675352 636 636 636 636 0
150 20250314 172400 45675352 636 636 636 636 0
151 20250314 172300 45675352 636 636 636 636 0
152 20250314 172200 45675352 636 636 636 636 4594
153 20250314 172100 45675352 636 636 636 636 0
154 20250314 172000 45675352 636 636 636 636 0
155 20250314 171900 45675352 636 636 636 636 0
156 20250314 171800 45675352 636 636 636 636 0
157 20250314 171700 45675352 636 636 636 636 0
158 20250314 171600 45675352 636 636 636 636 0
159 20250314 171500 45675352 636 636 636 636 0
160 20250314 171400 45675352 636 636 636 636 0
161 20250314 171300 45675352 636 636 636 636 0
162 20250314 171200 45675352 636 636 636 636 0
163 20250314 171100 45675352 636 636 636 636 0
164 20250314 171000 45675352 636 636 636 636 0
165 20250314 170900 45675352 636 636 636 636 0
166 20250314 170800 45675352 636 636 636 636 0
167 20250314 170700 45675352 636 636 636 636 0
168 20250314 170600 45675352 636 636 636 636 0
169 20250314 170500 45675352 636 636 636 636 0
170 20250314 170400 45675352 636 636 636 636 0
171 20250314 170300 45675352 636 636 636 636 0
172 20250314 170200 45675352 636 636 636 636 0
173 20250314 170100 45675352 636 636 636 636 0
174 20250314 170000 45675352 636 636 636 636 0
175 20250314 165900 45675352 636 636 636 636 0
176 20250314 165800 45675352 636 636 636 636 0
177 20250314 165700 45675352 636 636 636 636 0
178 20250314 165600 45675352 636 636 636 636 0
179 20250314 165500 45675352 636 636 636 636 0
180 20250314 165400 45675352 636 636 636 636 0
181 20250314 165300 45675352 636 636 636 636 0
182 20250314 165200 45675352 636 636 636 636 4594
183 20250314 165100 45675352 636 636 636 636 0
184 20250314 165000 45675352 636 636 636 636 0
185 20250314 164900 45675352 636 636 636 636 0
186 20250314 164800 45675352 636 636 636 636 0
187 20250314 164700 45675352 636 636 636 636 0
188 20250314 164600 45675352 636 636 636 636 0
189 20250314 164500 45675352 636 636 636 636 0
190 20250314 164400 45675352 636 636 636 636 0
191 20250314 164300 45675352 636 636 636 636 0
192 20250314 164200 45675352 636 636 636 636 0
193 20250314 164100 45675352 636 636 636 636 0
194 20250314 164000 45675352 636 636 636 636 0
195 20250314 163900 45675352 636 636 636 636 0
196 20250314 163800 45675352 636 636 636 636 0
197 20250314 163700 45675352 636 636 636 636 0
198 20250314 163600 45675352 636 636 636 636 0
199 20250314 163500 45675352 636 636 636 636 0
200 20250314 163400 45675352 636 636 636 636 0
201 20250314 163300 45675352 636 636 636 636 0
202 20250314 163200 45675352 636 636 636 636 0
203 20250314 163100 45675352 636 636 636 636 0
204 20250314 163000 45675352 636 636 636 636 0
205 20250314 162900 45675352 636 636 636 636 0
206 20250314 162800 45675352 636 636 636 636 0
207 20250314 162700 45675352 636 636 636 636 0
208 20250314 162600 45675352 636 636 636 636 0
209 20250314 162500 45675352 636 636 636 636 0
210 20250314 162400 45675352 636 636 636 636 0
211 20250314 162300 45675352 636 636 636 636 0
212 20250314 162200 45675352 636 636 636 636 4594
213 20250314 162100 45675352 636 636 636 636 0
214 20250314 162000 45675352 636 636 636 636 0
215 20250314 161900 45675352 636 636 636 636 0
216 20250314 161800 45675352 636 636 636 636 0
217 20250314 161700 45675352 636 636 636 636 0
218 20250314 161600 45675352 636 636 636 636 0
219 20250314 161500 45675352 636 636 636 636 0
220 20250314 161400 45675352 636 636 636 636 0
221 20250314 161300 45675352 636 636 636 636 0
222 20250314 161200 45675352 636 636 636 636 0
223 20250314 161100 45675352 636 636 636 636 0
224 20250314 161000 45675352 636 636 636 636 0
225 20250314 160900 45675352 636 636 636 636 0
226 20250314 160800 45675352 636 636 636 636 0
227 20250314 160700 45675352 636 636 636 636 0
228 20250314 160600 45675352 636 636 636 636 0
229 20250314 160500 45675352 636 636 636 636 0
230 20250314 160400 45675352 636 636 636 636 0
231 20250314 160300 45675352 636 636 636 636 0
232 20250314 160200 45675352 636 636 636 636 0
233 20250314 160100 45675352 636 636 636 636 0
234 20250314 160000 45675352 636 636 636 636 0
235 20250314 155900 45675352 636 636 636 636 0
236 20250314 155800 45675352 636 636 636 636 0
237 20250314 155700 45675352 636 636 636 636 0
238 20250314 155600 45675352 636 636 636 636 0
239 20250314 155500 45675352 636 636 636 636 0
240 20250314 155400 45675352 636 636 636 636 0
241 20250314 155300 45675352 636 636 636 636 0
242 20250314 155200 45675352 636 636 636 636 4594
243 20250314 155100 45675352 636 636 636 636 0
244 20250314 155000 45675352 636 636 636 636 0
245 20250314 154900 45675352 636 636 636 636 0
246 20250314 154800 45675352 636 636 636 636 0
247 20250314 154700 45675352 636 636 636 636 0
248 20250314 154600 45675352 636 636 636 636 0
249 20250314 154500 45675352 636 636 636 636 0
250 20250314 154400 45675352 636 636 636 636 0
251 20250314 154300 45675352 636 636 636 636 0
252 20250314 154200 45675352 636 636 636 636 0
253 20250314 154100 45675352 636 636 636 636 0
254 20250314 154000 45675352 636 636 636 636 0
255 20250314 153900 45675352 636 636 636 636 0
256 20250314 153800 45675352 636 636 636 636 0
257 20250314 153700 45675352 636 636 636 636 0
258 20250314 153600 45675352 636 636 636 636 0
259 20250314 153500 45675352 636 636 636 636 0
260 20250314 153400 45675352 636 636 636 636 0
261 20250314 153300 45675352 636 636 636 636 0
262 20250314 153200 45675352 636 636 636 636 0
263 20250314 153100 45675352 636 636 636 636 0
264 20250314 153000 45675352 636 636 636 636 4594
265 20250314 152900 42753568 635 635 635 635 0
266 20250314 152800 42753568 635 635 635 635 0
267 20250314 152700 42753568 635 635 635 635 0
268 20250314 152600 42753568 635 635 635 635 0
269 20250314 152500 42753568 635 635 635 635 0
270 20250314 152400 42753568 635 635 635 635 0
271 20250314 152300 42753568 635 635 635 635 0
272 20250314 152200 42753568 635 635 635 635 0
273 20250314 152100 42753568 635 635 635 635 0
274 20250314 152000 42753568 635 635 635 635 0
275 20250314 151900 42753568 635 635 635 635 0
276 20250314 151800 42753568 635 635 635 635 0
277 20250314 151700 42753568 635 635 635 635 1
278 20250314 151600 42752933 635 635 635 635 0
279 20250314 151500 42752933 635 635 635 635 10
280 20250314 151400 42746583 635 635 635 635 0
281 20250314 151300 42746583 635 635 635 635 1
282 20250314 151200 42745948 635 635 635 635 0
283 20250314 151100 42745948 635 635 635 635 0
284 20250314 151000 42745948 635 635 635 635 0
285 20250314 150900 42745948 635 635 635 635 0
286 20250314 150800 42745948 635 635 635 635 200
287 20250314 150700 42618948 635 635 635 635 0
288 20250314 150600 42618948 635 635 635 635 0
289 20250314 150500 42618948 635 635 635 635 0
290 20250314 150400 42618948 635 635 635 630 54
291 20250314 150300 42584678 637 637 637 637 0
292 20250314 150200 42584678 637 637 637 637 0
293 20250314 150100 42584678 637 637 637 637 0
294 20250314 150000 42584678 637 637 637 637 0
295 20250314 145900 42584678 637 637 637 637 0
296 20250314 145800 42584678 637 634 637 634 200
297 20250314 145700 42457753 623 630 630 623 130
298 20250314 145600 42376534 637 637 637 637 0
299 20250314 145500 42376534 637 637 637 637 0
300 20250314 145400 42376534 637 637 637 637 0
301 20250314 145300 42376534 637 637 637 637 0
302 20250314 145200 42376534 637 637 637 637 0
303 20250314 145100 42376534 637 637 637 637 0
304 20250314 145000 42376534 637 637 637 637 0
305 20250314 144900 42376534 637 637 637 637 3
306 20250314 144800 42374623 637 637 637 637 0
307 20250314 144700 42374623 637 637 637 637 0
308 20250314 144600 42374623 637 637 637 637 0
309 20250314 144500 42374623 637 637 637 637 0
310 20250314 144400 42374623 637 637 637 637 1
311 20250314 144300 42373986 637 637 637 637 0
312 20250314 144200 42373986 637 637 637 637 0
313 20250314 144100 42373986 637 637 637 637 0
314 20250314 144000 42373986 637 637 637 637 0
315 20250314 143900 42373986 637 637 637 637 0
316 20250314 143800 42373986 637 637 637 637 0
317 20250314 143700 42373986 637 637 637 637 0
318 20250314 143600 42373986 637 637 637 637 0
319 20250314 143500 42373986 637 635 637 635 407
320 20250314 143400 42115530 637 637 637 637 0
321 20250314 143300 42115530 637 636 637 636 10
322 20250314 143200 42109162 636 636 636 636 98
323 20250314 143100 42046834 637 633 637 633 842
324 20250314 143000 41511547 636 636 636 636 0
325 20250314 142900 41511547 636 636 636 636 0
326 20250314 142800 41511547 636 636 636 636 0
327 20250314 142700 41511547 636 636 636 636 0
328 20250314 142600 41511547 636 634 636 634 4
329 20250314 142500 41509008 636 632 636 632 61
330 20250314 142400 41470446 630 630 630 630 1
331 20250314 142300 41469816 636 636 636 636 0
332 20250314 142200 41469816 636 636 636 636 0
333 20250314 142100 41469816 636 636 636 636 0
334 20250314 142000 41469816 636 636 636 636 0
335 20250314 141900 41469816 636 636 636 636 0
336 20250314 141800 41469816 636 636 636 636 0
337 20250314 141700 41469816 636 636 636 636 0
338 20250314 141600 41469816 636 636 636 636 0
339 20250314 141500 41469816 636 630 636 630 500
340 20250314 141400 41154804 636 636 636 636 1
341 20250314 141300 41154168 637 637 637 637 0
342 20250314 141200 41154168 637 637 637 637 0
343 20250314 141100 41154168 637 637 637 637 0
344 20250314 141000 41154168 637 636 637 636 400
345 20250314 140900 40899756 637 637 637 637 61
346 20250314 140800 40860899 637 626 637 626 10171
347 20250314 140700 34425501 626 626 626 626 1
348 20250314 140600 34424875 623 625 626 623 251
349 20250314 140500 34268001 624 624 624 624 5
350 20250314 140400 34264881 624 624 624 624 0
351 20250314 140300 34264881 624 624 624 624 105
352 20250314 140200 34199361 623 623 623 623 35
353 20250314 140100 34177556 623 622 623 622 241
354 20250314 140000 34027454 622 623 623 622 5
355 20250314 135900 34024343 623 623 623 623 0
356 20250314 135800 34024343 623 623 623 623 0
357 20250314 135700 34024343 623 623 623 623 0
358 20250314 135600 34024343 623 623 623 623 63
359 20250314 135500 33985094 628 624 628 624 620
360 20250314 135400 33596966 625 625 625 625 0
361 20250314 135300 33596966 625 622 625 622 500
362 20250314 135200 33285402 621 621 621 621 0
363 20250314 135100 33285402 621 621 621 621 69
364 20250314 135000 33242553 621 621 621 621 80
365 20250314 134900 33192873 621 620 621 620 5
366 20250314 134800 33189772 620 620 620 620 2
367 20250314 134700 33188532 621 621 621 621 0
368 20250314 134600 33188532 621 621 621 621 0
369 20250314 134500 33188532 621 621 621 621 0
370 20250314 134400 33188532 621 621 621 621 0
371 20250314 134300 33188532 621 621 621 621 0
372 20250314 134200 33188532 621 621 621 620 153
373 20250314 134100 33093524 621 621 621 621 0
374 20250314 134000 33093524 621 621 621 621 0
375 20250314 133900 33093524 621 621 621 621 0
376 20250314 133800 33093524 621 621 621 621 0
377 20250314 133700 33093524 621 621 621 621 0
378 20250314 133600 33093524 621 621 621 621 1
379 20250314 133500 33092903 621 621 621 621 1
380 20250314 133400 33092282 619 619 619 619 0
381 20250314 133300 33092282 619 619 619 619 0
382 20250314 133200 33092282 619 619 619 619 0
383 20250314 133100 33092282 619 619 619 619 0
384 20250314 133000 33092282 619 619 619 619 1
385 20250314 132900 33091663 618 618 618 618 2
386 20250314 132800 33090427 619 619 619 619 240
387 20250314 132700 32941867 619 619 619 619 160
388 20250314 132600 32842827 619 619 619 619 8
389 20250314 132500 32837875 619 619 619 619 242
390 20250314 132400 32688077 615 619 619 615 3
391 20250314 132300 32686228 615 615 615 615 0
392 20250314 132200 32686228 615 615 615 615 0
393 20250314 132100 32686228 615 615 615 615 0
394 20250314 132000 32686228 615 615 615 615 0
395 20250314 131900 32686228 615 615 615 615 0
396 20250314 131800 32686228 615 615 615 615 155
397 20250314 131700 32590903 616 619 619 616 741
398 20250314 131600 32134397 620 620 620 620 10
399 20250314 131500 32128197 620 620 620 620 6
400 20250314 131400 32124477 622 622 622 622 5
401 20250314 131300 32121367 622 622 622 622 0
402 20250314 131200 32121367 622 622 622 622 1
403 20250314 131100 32120745 621 621 621 621 819
404 20250314 131000 31612146 622 622 622 622 1
405 20250314 130900 31611524 621 621 621 621 99
406 20250314 130800 31550045 621 621 621 621 1
407 20250314 130700 31549424 618 618 618 618 3
408 20250314 130600 31547570 622 621 622 621 81
409 20250314 130500 31497256 621 621 621 621 124
410 20250314 130400 31420252 620 620 620 620 0
411 20250314 130300 31420252 620 620 620 620 300
412 20250314 130200 31234252 620 620 620 620 300
413 20250314 130100 31048252 620 620 620 620 300
414 20250314 130000 30862252 620 620 620 620 0
415 20250314 125900 30862252 620 620 620 620 0
416 20250314 125800 30862252 620 620 620 620 2
417 20250314 125700 30861012 619 619 619 619 0
418 20250314 125600 30861012 619 619 619 619 200
419 20250314 125500 30737212 620 619 620 619 516
420 20250314 125400 30417492 618 618 618 618 100
421 20250314 125300 30355692 619 619 619 619 0
422 20250314 125200 30355692 619 617 619 617 1033
423 20250314 125100 29718229 617 617 617 617 100
424 20250314 125000 29656529 617 617 617 617 0
425 20250314 124900 29656529 617 617 617 617 0
426 20250314 124800 29656529 617 617 617 617 521
427 20250314 124700 29335072 616 616 616 616 0
428 20250314 124600 29335072 616 616 616 616 0
429 20250314 124500 29335072 616 616 616 616 52
430 20250314 124400 29303040 612 620 620 612 2905
431 20250314 124300 27515403 620 620 620 620 1
432 20250314 124200 27514783 619 619 619 619 0
433 20250314 124100 27514783 619 619 619 619 0
434 20250314 124000 27514783 619 619 619 619 46
435 20250314 123900 27486309 619 619 619 619 1
436 20250314 123800 27485690 619 619 619 619 40
437 20250314 123700 27460930 619 619 619 619 0
438 20250314 123600 27460930 619 620 620 619 307
439 20250314 123500 27270797 620 620 620 620 0
440 20250314 123400 27270797 620 620 620 620 0
441 20250314 123300 27270797 620 620 620 620 0
442 20250314 123200 27270797 620 620 620 620 0
443 20250314 123100 27270797 620 620 620 620 5
444 20250314 123000 27267697 619 619 619 619 5
445 20250314 122900 27264602 619 619 619 619 0
446 20250314 122800 27264602 619 619 619 619 0
447 20250314 122700 27264602 619 619 619 619 0
448 20250314 122600 27264602 619 620 620 619 4
449 20250314 122500 27262125 619 619 619 619 52
450 20250314 122400 27229937 619 619 619 619 0
451 20250314 122300 27229937 619 619 619 619 30
452 20250314 122200 27211367 619 619 619 619 0
453 20250314 122100 27211367 619 619 619 619 157
454 20250314 122000 27114184 619 619 619 619 469
455 20250314 121900 26823873 620 619 620 619 21
456 20250314 121800 26810873 619 619 619 619 50
457 20250314 121700 26779923 620 620 620 620 0
458 20250314 121600 26779923 620 619 620 619 10
459 20250314 121500 26773731 619 619 619 619 5
460 20250314 121400 26770636 619 619 619 619 2
461 20250314 121300 26769398 621 621 621 621 0
462 20250314 121200 26769398 621 621 621 621 0
463 20250314 121100 26769398 621 621 621 621 0
464 20250314 121000 26769398 621 621 621 621 0
465 20250314 120900 26769398 621 621 621 621 1
466 20250314 120800 26768777 622 622 622 622 0
467 20250314 120700 26768777 622 622 622 622 0
468 20250314 120600 26768777 622 622 622 622 0
469 20250314 120500 26768777 622 622 622 622 0
470 20250314 120400 26768777 622 622 622 622 0
471 20250314 120300 26768777 622 622 622 622 0
472 20250314 120200 26768777 622 622 622 622 0
473 20250314 120100 26768777 622 622 622 622 0
474 20250314 120000 26768777 622 622 622 622 1
475 20250314 115900 26768155 624 624 624 624 0
476 20250314 115800 26768155 624 624 624 624 0
477 20250314 115700 26768155 624 624 624 624 223
478 20250314 115600 26629003 625 625 625 625 0
479 20250314 115500 26629003 625 622 625 622 405
480 20250314 115400 26376784 622 622 622 622 0
481 20250314 115300 26376784 622 621 622 621 210
482 20250314 115200 26246324 621 618 621 618 638
483 20250314 115100 25851380 618 617 618 617 568
484 20250314 115000 25500524 617 617 617 617 0
485 20250314 114900 25500524 617 617 617 617 0
486 20250314 114800 25500524 617 617 617 617 0
487 20250314 114700 25500524 617 617 617 617 0
488 20250314 114600 25500524 617 617 617 617 1
489 20250314 114500 25499907 616 616 616 616 216
490 20250314 114400 25366851 616 616 616 616 0
491 20250314 114300 25366851 616 616 616 616 0
492 20250314 114200 25366851 616 616 616 616 0
493 20250314 114100 25366851 616 616 616 616 0
494 20250314 114000 25366851 616 616 616 616 1
495 20250314 113900 25366235 616 616 616 616 0
496 20250314 113800 25366235 616 616 616 616 5
497 20250314 113700 25363155 616 616 616 616 0
498 20250314 113600 25363155 616 616 616 616 0
499 20250314 113500 25363155 616 616 616 616 0
500 20250314 113400 25363155 616 616 616 616 0
501 20250314 113300 25363155 616 616 616 616 0
502 20250314 113200 25363155 616 613 616 613 2
503 20250314 113100 25361926 614 614 614 614 1
504 20250314 113000 25361312 616 616 616 616 0
505 20250314 112900 25361312 616 616 616 616 0
506 20250314 112800 25361312 616 616 616 616 0
507 20250314 112700 25361312 616 616 616 616 0
508 20250314 112600 25361312 616 616 616 616 0
509 20250314 112500 25361312 616 616 616 616 0
510 20250314 112400 25361312 616 616 616 616 0
511 20250314 112300 25361312 616 615 616 615 5
512 20250314 112200 25358235 615 614 615 614 2000
513 20250314 112100 24128413 614 614 614 614 0
514 20250314 112000 24128413 614 614 614 614 0
515 20250314 111900 24128413 614 614 614 614 1
516 20250314 111800 24127799 612 613 614 612 122
517 20250314 111700 24053109 613 615 615 613 27
518 20250314 111600 24036546 615 615 615 615 0
519 20250314 111500 24036546 615 615 615 615 0
520 20250314 111400 24036546 615 615 615 615 0
521 20250314 111300 24036546 615 615 615 615 0
522 20250314 111200 24036546 615 615 615 615 0
523 20250314 111100 24036546 615 615 615 615 0
524 20250314 111000 24036546 615 615 615 615 0
525 20250314 110900 24036546 615 615 615 615 0
526 20250314 110800 24036546 615 615 615 615 0
527 20250314 110700 24036546 615 613 615 613 12
528 20250314 110600 24029180 618 618 618 618 0
529 20250314 110500 24029180 618 618 618 618 0
530 20250314 110400 24029180 618 618 618 618 0
531 20250314 110300 24029180 618 618 618 618 0
532 20250314 110200 24029180 618 615 618 615 70
533 20250314 110100 23986042 617 617 617 617 0
534 20250314 110000 23986042 617 617 617 617 0
535 20250314 105900 23986042 617 617 617 617 0
536 20250314 105800 23986042 617 617 617 617 0
537 20250314 105700 23986042 617 617 617 617 0
538 20250314 105600 23986042 617 612 617 612 207
539 20250314 105500 23858872 616 616 616 616 0
540 20250314 105400 23858872 616 616 616 616 0
541 20250314 105300 23858872 616 613 616 613 8
542 20250314 105200 23853965 617 617 617 617 0
543 20250314 105100 23853965 617 617 617 617 0
544 20250314 105000 23853965 617 616 617 616 13
545 20250314 104900 23845956 610 614 614 610 3012
546 20250314 104800 22007343 615 615 615 615 0
547 20250314 104700 22007343 615 615 615 615 51
548 20250314 104600 21975978 615 616 616 615 12
549 20250314 104500 21968592 618 616 618 611 3131
550 20250314 104400 20046011 618 618 618 618 96
551 20250314 104300 19986683 618 618 618 618 0
552 20250314 104200 19986683 618 618 618 618 0
553 20250314 104100 19986683 618 618 618 618 2
554 20250314 104000 19985447 616 616 616 616 0
555 20250314 103900 19985447 616 616 616 616 0
556 20250314 103800 19985447 616 617 617 616 12
557 20250314 103700 19978049 618 617 618 617 12
558 20250314 103600 19970639 621 621 621 621 0
559 20250314 103500 19970639 621 621 621 621 0
560 20250314 103400 19970639 621 621 621 621 0
561 20250314 103300 19970639 621 621 621 621 0
562 20250314 103200 19970639 621 621 621 621 0
563 20250314 103100 19970639 621 621 621 621 0
564 20250314 103000 19970639 621 621 621 621 0
565 20250314 102900 19970639 621 621 621 621 15
566 20250314 102800 19961324 621 621 621 621 0
567 20250314 102700 19961324 621 621 621 621 0
568 20250314 102600 19961324 621 616 621 616 10
569 20250314 102500 19955133 621 621 621 621 2
570 20250314 102400 19953891 621 621 621 621 0
571 20250314 102300 19953891 621 621 621 621 1
572 20250314 102200 19953270 613 613 613 613 0
573 20250314 102100 19953270 613 620 620 613 5745
574 20250314 102000 16410300 625 625 625 625 0
575 20250314 101900 16410300 625 625 625 625 0
576 20250314 101800 16410300 625 625 625 625 0
577 20250314 101700 16410300 625 625 625 625 0
578 20250314 101600 16410300 625 625 625 625 0
579 20250314 101500 16410300 625 625 625 625 0
580 20250314 101400 16410300 625 625 625 625 0
581 20250314 101300 16410300 625 621 625 620 10616
582 20250314 101200 9828371 621 621 621 621 0
583 20250314 101100 9828371 621 625 625 620 5100
584 20250314 101000 6665592 626 626 626 626 0
585 20250314 100900 6665592 626 626 626 626 10
586 20250314 100800 6659332 626 626 626 626 1
587 20250314 100700 6658706 626 625 626 625 5
588 20250314 100600 6655580 622 622 622 622 65
589 20250314 100500 6615150 622 622 622 622 0
590 20250314 100400 6615150 622 622 622 622 1
591 20250314 100300 6614528 621 621 621 621 135
592 20250314 100200 6530693 621 621 621 621 1
593 20250314 100100 6530072 617 617 617 616 200
594 20250314 100000 6406767 616 621 621 616 600
595 20250314 095900 6036917 621 621 621 621 12
596 20250314 095800 6029465 617 620 622 617 1199
597 20250314 095700 5288412 622 622 622 622 2
598 20250314 095600 5287168 624 624 624 624 0
599 20250314 095500 5287168 624 622 624 620 882
600 20250314 095400 4738572 622 622 622 622 0
601 20250314 095300 4738572 622 622 624 622 67
602 20250314 095200 4696894 625 625 625 625 2
603 20250314 095100 4695644 625 625 625 625 2
604 20250314 095000 4694394 622 625 625 622 68
605 20250314 094900 4652092 626 626 626 626 0
606 20250314 094800 4652092 626 623 626 623 11
607 20250314 094700 4645236 626 626 626 626 0
608 20250314 094600 4645236 626 623 626 623 207
609 20250314 094500 4516269 627 627 627 627 0
610 20250314 094400 4516269 627 627 627 627 0
611 20250314 094300 4516269 627 626 627 626 6
612 20250314 094200 4512512 623 623 623 623 492
613 20250314 094100 4205996 628 628 628 628 0
614 20250314 094000 4205996 628 628 628 628 0
615 20250314 093900 4205996 628 628 628 628 0
616 20250314 093800 4205996 628 628 628 628 0
617 20250314 093700 4205996 628 628 628 628 0
618 20250314 093600 4205996 628 628 628 628 0
619 20250314 093500 4205996 628 628 628 628 0
620 20250314 093400 4205996 628 628 628 628 0
621 20250314 093300 4205996 628 628 628 628 0
622 20250314 093200 4205996 628 628 628 628 0
623 20250314 093100 4205996 628 623 628 620 27
624 20250314 093000 4189196 624 624 624 624 6
625 20250314 092900 4185452 628 628 628 628 0
626 20250314 092800 4185452 628 625 628 625 21
627 20250314 092700 4172324 628 626 628 625 51
628 20250314 092600 4140365 628 628 628 628 0
629 20250314 092500 4140365 628 628 628 628 0
630 20250314 092400 4140365 628 628 628 628 0
631 20250314 092300 4140365 628 628 628 628 1
632 20250314 092200 4139737 628 628 628 628 24
633 20250314 092100 4124665 628 628 628 628 2
634 20250314 092000 4123409 628 627 628 627 401
635 20250314 091900 3871781 628 628 628 628 0
636 20250314 091800 3871781 628 628 628 628 0
637 20250314 091700 3871781 628 628 628 628 0
638 20250314 091600 3871781 628 628 628 628 0
639 20250314 091500 3871781 628 628 628 628 0
640 20250314 091400 3871781 628 628 628 628 0
641 20250314 091300 3871781 628 628 628 628 0
642 20250314 091200 3871781 628 628 628 628 0
643 20250314 091100 3871781 628 628 628 628 373
644 20250314 091000 3637537 616 616 616 616 486
645 20250314 090900 3338161 616 621 621 616 1197
646 20250314 090800 2596041 629 629 629 629 1001
647 20250314 090700 1966412 629 629 629 629 2
648 20250314 090600 1965154 621 625 625 621 2586
649 20250314 090500 358212 630 630 630 630 0
650 20250314 090400 358212 630 630 630 630 0
651 20250314 090300 358212 630 625 630 625 101
652 20250314 090200 295082 625 625 625 625 0
653 20250314 090100 295082 625 638 638 625 102
654 20250314 090000 230680 640 639 640 639 361