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

657
076610/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,657 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,195500,10327093,835,835,835,835,450
20250314,195400,10327093,835,835,835,835,0
20250314,195300,10327093,835,835,835,835,0
20250314,195200,10327093,835,835,835,835,0
20250314,195100,10327093,835,835,835,835,0
20250314,195000,10327093,835,835,835,835,0
20250314,194900,10327093,835,835,835,835,0
20250314,194800,10327093,835,835,835,835,0
20250314,194700,10327093,835,835,835,835,0
20250314,194600,10327093,835,835,835,835,0
20250314,194500,10327093,835,835,835,835,0
20250314,194400,10327093,835,835,835,835,0
20250314,194300,10327093,835,835,835,835,0
20250314,194200,10327093,835,835,835,835,0
20250314,194100,10327093,835,835,835,835,0
20250314,194000,10327093,835,835,835,835,0
20250314,193900,10327093,835,835,835,835,0
20250314,193800,10327093,835,835,835,835,0
20250314,193700,10327093,835,835,835,835,0
20250314,193600,10327093,835,835,835,835,0
20250314,193500,10327093,835,835,835,835,0
20250314,193400,10327093,835,835,835,835,0
20250314,193300,10327093,835,835,835,835,0
20250314,193200,10327093,835,835,835,835,0
20250314,193100,10327093,835,835,835,835,0
20250314,193000,10327093,835,835,835,835,0
20250314,192900,10327093,835,835,835,835,0
20250314,192800,10327093,835,835,835,835,0
20250314,192700,10327093,835,835,835,835,0
20250314,192600,10327093,835,835,835,835,0
20250314,192500,10327093,835,835,835,835,450
20250314,192400,10327093,835,835,835,835,0
20250314,192300,10327093,835,835,835,835,0
20250314,192200,10327093,835,835,835,835,0
20250314,192100,10327093,835,835,835,835,0
20250314,192000,10327093,835,835,835,835,0
20250314,191900,10327093,835,835,835,835,0
20250314,191800,10327093,835,835,835,835,0
20250314,191700,10327093,835,835,835,835,0
20250314,191600,10327093,835,835,835,835,0
20250314,191500,10327093,835,835,835,835,0
20250314,191400,10327093,835,835,835,835,0
20250314,191300,10327093,835,835,835,835,0
20250314,191200,10327093,835,835,835,835,0
20250314,191100,10327093,835,835,835,835,0
20250314,191000,10327093,835,835,835,835,0
20250314,190900,10327093,835,835,835,835,0
20250314,190800,10327093,835,835,835,835,0
20250314,190700,10327093,835,835,835,835,0
20250314,190600,10327093,835,835,835,835,0
20250314,190500,10327093,835,835,835,835,0
20250314,190400,10327093,835,835,835,835,0
20250314,190300,10327093,835,835,835,835,0
20250314,190200,10327093,835,835,835,835,0
20250314,190100,10327093,835,835,835,835,0
20250314,190000,10327093,835,835,835,835,0
20250314,185900,10327093,835,835,835,835,0
20250314,185800,10327093,835,835,835,835,0
20250314,185700,10327093,835,835,835,835,0
20250314,185600,10327093,835,835,835,835,0
20250314,185500,10327093,835,835,835,835,450
20250314,185400,10327093,835,835,835,835,0
20250314,185300,10327093,835,835,835,835,0
20250314,185200,10327093,835,835,835,835,0
20250314,185100,10327093,835,835,835,835,0
20250314,185000,10327093,835,835,835,835,0
20250314,184900,10327093,835,835,835,835,0
20250314,184800,10327093,835,835,835,835,0
20250314,184700,10327093,835,835,835,835,0
20250314,184600,10327093,835,835,835,835,0
20250314,184500,10327093,835,835,835,835,0
20250314,184400,10327093,835,835,835,835,0
20250314,184300,10327093,835,835,835,835,0
20250314,184200,10327093,835,835,835,835,0
20250314,184100,10327093,835,835,835,835,0
20250314,184000,10327093,835,835,835,835,0
20250314,183900,10327093,835,835,835,835,0
20250314,183800,10327093,835,835,835,835,0
20250314,183700,10327093,835,835,835,835,0
20250314,183600,10327093,835,835,835,835,0
20250314,183500,10327093,835,835,835,835,0
20250314,183400,10327093,835,835,835,835,0
20250314,183300,10327093,835,835,835,835,0
20250314,183200,10327093,835,835,835,835,0
20250314,183100,10327093,835,835,835,835,0
20250314,183000,10327093,835,835,835,835,0
20250314,182900,10327093,835,835,835,835,0
20250314,182800,10327093,835,835,835,835,0
20250314,182700,10327093,835,835,835,835,0
20250314,182600,10327093,835,835,835,835,0
20250314,182500,10327093,835,835,835,835,450
20250314,182400,10327093,835,835,835,835,0
20250314,182300,10327093,835,835,835,835,0
20250314,182200,10327093,835,835,835,835,0
20250314,182100,10327093,835,835,835,835,0
20250314,182000,10327093,835,835,835,835,0
20250314,181900,10327093,835,835,835,835,0
20250314,181800,10327093,835,835,835,835,0
20250314,181700,10327093,835,835,835,835,0
20250314,181600,10327093,835,835,835,835,0
20250314,181500,10327093,835,835,835,835,0
20250314,181400,10327093,835,835,835,835,0
20250314,181300,10327093,835,835,835,835,0
20250314,181200,10327093,835,835,835,835,0
20250314,181100,10327093,835,835,835,835,0
20250314,181000,10327093,835,835,835,835,0
20250314,180900,10327093,835,835,835,835,0
20250314,180800,10327093,835,835,835,835,0
20250314,180700,10327093,835,835,835,835,0
20250314,180600,10327093,835,835,835,835,0
20250314,180500,10327093,835,835,835,835,0
20250314,180400,10327093,835,835,835,835,0
20250314,180300,10327093,835,835,835,835,0
20250314,180200,10327093,835,835,835,835,0
20250314,180100,10327093,835,835,835,835,0
20250314,180000,10327093,835,835,835,835,0
20250314,175900,10327093,835,835,835,835,0
20250314,175800,10327093,835,835,835,835,0
20250314,175700,10327093,835,835,835,835,0
20250314,175600,10327093,835,835,835,835,0
20250314,175500,10327093,835,835,835,835,450
20250314,175400,10327093,835,835,835,835,0
20250314,175300,10327093,835,835,835,835,0
20250314,175200,10327093,835,835,835,835,0
20250314,175100,10327093,835,835,835,835,0
20250314,175000,10327093,835,835,835,835,0
20250314,174900,10327093,835,835,835,835,0
20250314,174800,10327093,835,835,835,835,0
20250314,174700,10327093,835,835,835,835,0
20250314,174600,10327093,835,835,835,835,0
20250314,174500,10327093,835,835,835,835,0
20250314,174400,10327093,835,835,835,835,0
20250314,174300,10327093,835,835,835,835,0
20250314,174200,10327093,835,835,835,835,0
20250314,174100,10327093,835,835,835,835,0
20250314,174000,10327093,835,835,835,835,0
20250314,173900,10327093,835,835,835,835,0
20250314,173800,10327093,835,835,835,835,0
20250314,173700,10327093,835,835,835,835,0
20250314,173600,10327093,835,835,835,835,0
20250314,173500,10327093,835,835,835,835,0
20250314,173400,10327093,835,835,835,835,0
20250314,173300,10327093,835,835,835,835,0
20250314,173200,10327093,835,835,835,835,0
20250314,173100,10327093,835,835,835,835,0
20250314,173000,10327093,835,835,835,835,0
20250314,172900,10327093,835,835,835,835,0
20250314,172800,10327093,835,835,835,835,0
20250314,172700,10327093,835,835,835,835,0
20250314,172600,10327093,835,835,835,835,0
20250314,172500,10327093,835,835,835,835,450
20250314,172400,10327093,835,835,835,835,0
20250314,172300,10327093,835,835,835,835,0
20250314,172200,10327093,835,835,835,835,0
20250314,172100,10327093,835,835,835,835,0
20250314,172000,10327093,835,835,835,835,0
20250314,171900,10327093,835,835,835,835,0
20250314,171800,10327093,835,835,835,835,0
20250314,171700,10327093,835,835,835,835,0
20250314,171600,10327093,835,835,835,835,0
20250314,171500,10327093,835,835,835,835,0
20250314,171400,10327093,835,835,835,835,0
20250314,171300,10327093,835,835,835,835,0
20250314,171200,10327093,835,835,835,835,0
20250314,171100,10327093,835,835,835,835,0
20250314,171000,10327093,835,835,835,835,0
20250314,170900,10327093,835,835,835,835,0
20250314,170800,10327093,835,835,835,835,0
20250314,170700,10327093,835,835,835,835,0
20250314,170600,10327093,835,835,835,835,0
20250314,170500,10327093,835,835,835,835,0
20250314,170400,10327093,835,835,835,835,0
20250314,170300,10327093,835,835,835,835,0
20250314,170200,10327093,835,835,835,835,0
20250314,170100,10327093,835,835,835,835,0
20250314,170000,10327093,835,835,835,835,0
20250314,165900,10327093,835,835,835,835,0
20250314,165800,10327093,835,835,835,835,0
20250314,165700,10327093,835,835,835,835,0
20250314,165600,10327093,835,835,835,835,0
20250314,165500,10327093,835,835,835,835,450
20250314,165400,10327093,835,835,835,835,0
20250314,165300,10327093,835,835,835,835,0
20250314,165200,10327093,835,835,835,835,0
20250314,165100,10327093,835,835,835,835,0
20250314,165000,10327093,835,835,835,835,0
20250314,164900,10327093,835,835,835,835,0
20250314,164800,10327093,835,835,835,835,0
20250314,164700,10327093,835,835,835,835,0
20250314,164600,10327093,835,835,835,835,0
20250314,164500,10327093,835,835,835,835,0
20250314,164400,10327093,835,835,835,835,0
20250314,164300,10327093,835,835,835,835,0
20250314,164200,10327093,835,835,835,835,0
20250314,164100,10327093,835,835,835,835,0
20250314,164000,10327093,835,835,835,835,0
20250314,163900,10327093,835,835,835,835,0
20250314,163800,10327093,835,835,835,835,0
20250314,163700,10327093,835,835,835,835,0
20250314,163600,10327093,835,835,835,835,0
20250314,163500,10327093,835,835,835,835,0
20250314,163400,10327093,835,835,835,835,0
20250314,163300,10327093,835,835,835,835,0
20250314,163200,10327093,835,835,835,835,0
20250314,163100,10327093,835,835,835,835,0
20250314,163000,10327093,835,835,835,835,0
20250314,162900,10327093,835,835,835,835,0
20250314,162800,10327093,835,835,835,835,0
20250314,162700,10327093,835,835,835,835,0
20250314,162600,10327093,835,835,835,835,0
20250314,162500,10327093,835,835,835,835,450
20250314,162400,10327093,835,835,835,835,0
20250314,162300,10327093,835,835,835,835,0
20250314,162200,10327093,835,835,835,835,0
20250314,162100,10327093,835,835,835,835,0
20250314,162000,10327093,835,835,835,835,0
20250314,161900,10327093,835,835,835,835,0
20250314,161800,10327093,835,835,835,835,0
20250314,161700,10327093,835,835,835,835,0
20250314,161600,10327093,835,835,835,835,0
20250314,161500,10327093,835,835,835,835,0
20250314,161400,10327093,835,835,835,835,0
20250314,161300,10327093,835,835,835,835,0
20250314,161200,10327093,835,835,835,835,0
20250314,161100,10327093,835,835,835,835,0
20250314,161000,10327093,835,835,835,835,0
20250314,160900,10327093,835,835,835,835,0
20250314,160800,10327093,835,835,835,835,0
20250314,160700,10327093,835,835,835,835,0
20250314,160600,10327093,835,835,835,835,0
20250314,160500,10327093,835,835,835,835,0
20250314,160400,10327093,835,835,835,835,0
20250314,160300,10327093,835,835,835,835,0
20250314,160200,10327093,835,835,835,835,0
20250314,160100,10327093,835,835,835,835,0
20250314,160000,10327093,835,835,835,835,0
20250314,155900,10327093,835,835,835,835,0
20250314,155800,10327093,835,835,835,835,0
20250314,155700,10327093,835,835,835,835,0
20250314,155600,10327093,835,835,835,835,0
20250314,155500,10327093,835,835,835,835,450
20250314,155400,10327093,835,835,835,835,0
20250314,155300,10327093,835,835,835,835,0
20250314,155200,10327093,835,835,835,835,0
20250314,155100,10327093,835,835,835,835,0
20250314,155000,10327093,835,835,835,835,0
20250314,154900,10327093,835,835,835,835,0
20250314,154800,10327093,835,835,835,835,0
20250314,154700,10327093,835,835,835,835,0
20250314,154600,10327093,835,835,835,835,0
20250314,154500,10327093,835,835,835,835,0
20250314,154400,10327093,835,835,835,835,0
20250314,154300,10327093,835,835,835,835,0
20250314,154200,10327093,835,835,835,835,0
20250314,154100,10327093,835,835,835,835,0
20250314,154000,10327093,835,835,835,835,0
20250314,153900,10327093,835,835,835,835,0
20250314,153800,10327093,835,835,835,835,0
20250314,153700,10327093,835,835,835,835,0
20250314,153600,10327093,835,835,835,835,0
20250314,153500,10327093,835,835,835,835,0
20250314,153400,10327093,835,835,835,835,0
20250314,153300,10327093,835,835,835,835,0
20250314,153200,10327093,835,835,835,835,0
20250314,153100,10327093,835,835,835,835,0
20250314,153000,10327093,835,835,835,835,450
20250314,152900,9951343,835,835,835,835,0
20250314,152800,9951343,835,835,835,835,0
20250314,152700,9951343,835,835,835,835,0
20250314,152600,9951343,835,835,835,835,0
20250314,152500,9951343,835,835,835,835,0
20250314,152400,9951343,835,835,835,835,0
20250314,152300,9951343,835,835,835,835,0
20250314,152200,9951343,835,835,835,835,0
20250314,152100,9951343,835,835,835,835,0
20250314,152000,9951343,835,835,835,835,0
20250314,151900,9951343,835,836,836,835,210
20250314,151800,9775793,837,837,837,837,0
20250314,151700,9775793,837,837,837,837,0
20250314,151600,9775793,837,837,837,837,0
20250314,151500,9775793,837,837,837,837,40
20250314,151400,9742313,835,835,835,835,0
20250314,151300,9742313,835,835,835,835,0
20250314,151200,9742313,835,835,835,835,0
20250314,151100,9742313,835,835,835,835,0
20250314,151000,9742313,835,835,835,835,8
20250314,150900,9735633,835,835,835,835,0
20250314,150800,9735633,835,835,835,835,0
20250314,150700,9735633,835,835,835,835,0
20250314,150600,9735633,835,835,835,835,0
20250314,150500,9735633,835,835,835,835,0
20250314,150400,9735633,835,835,835,835,0
20250314,150300,9735633,835,835,835,835,0
20250314,150200,9735633,835,835,835,835,0
20250314,150100,9735633,835,835,835,835,0
20250314,150000,9735633,835,835,835,835,967
20250314,145900,8928188,835,835,835,835,1228
20250314,145800,7902808,835,835,835,835,0
20250314,145700,7902808,835,835,835,835,0
20250314,145600,7902808,835,835,835,835,474
20250314,145500,7507018,836,836,836,836,0
20250314,145400,7507018,836,836,836,836,0
20250314,145300,7507018,836,836,836,836,10
20250314,145200,7498658,837,837,837,837,0
20250314,145100,7498658,837,837,837,837,0
20250314,145000,7498658,837,837,837,837,0
20250314,144900,7498658,837,837,837,837,0
20250314,144800,7498658,837,837,837,837,0
20250314,144700,7498658,837,837,837,837,0
20250314,144600,7498658,837,837,837,837,1
20250314,144500,7497821,835,835,835,835,0
20250314,144400,7497821,835,835,835,835,0
20250314,144300,7497821,835,835,835,835,0
20250314,144200,7497821,835,835,835,835,0
20250314,144100,7497821,835,835,835,835,156
20250314,144000,7367561,837,837,837,837,0
20250314,143900,7367561,837,837,837,837,0
20250314,143800,7367561,837,837,837,837,0
20250314,143700,7367561,837,837,837,837,0
20250314,143600,7367561,837,837,837,837,0
20250314,143500,7367561,837,837,837,837,1
20250314,143400,7366724,835,835,835,835,0
20250314,143300,7366724,835,835,835,835,0
20250314,143200,7366724,835,835,835,835,0
20250314,143100,7366724,835,835,835,835,0
20250314,143000,7366724,835,835,835,835,0
20250314,142900,7366724,835,835,835,835,0
20250314,142800,7366724,835,835,835,835,0
20250314,142700,7366724,835,835,835,835,0
20250314,142600,7366724,835,835,835,835,0
20250314,142500,7366724,835,835,835,835,241
20250314,142400,7165489,835,835,835,835,1
20250314,142300,7164654,835,835,835,835,0
20250314,142200,7164654,835,835,835,835,0
20250314,142100,7164654,835,836,836,835,103
20250314,142000,7078547,838,838,838,838,0
20250314,141900,7078547,838,838,838,838,0
20250314,141800,7078547,838,838,838,838,0
20250314,141700,7078547,838,838,838,838,0
20250314,141600,7078547,838,838,838,838,0
20250314,141500,7078547,838,838,838,838,0
20250314,141400,7078547,838,838,838,838,0
20250314,141300,7078547,838,838,838,838,0
20250314,141200,7078547,838,838,838,838,0
20250314,141100,7078547,838,838,838,838,0
20250314,141000,7078547,838,838,838,838,0
20250314,140900,7078547,838,838,838,838,0
20250314,140800,7078547,838,838,838,838,0
20250314,140700,7078547,838,838,838,838,0
20250314,140600,7078547,838,838,838,838,0
20250314,140500,7078547,838,838,838,838,0
20250314,140400,7078547,838,838,838,838,0
20250314,140300,7078547,838,838,838,838,0
20250314,140200,7078547,838,838,838,838,0
20250314,140100,7078547,838,838,838,838,0
20250314,140000,7078547,838,838,838,838,0
20250314,135900,7078547,838,838,838,838,0
20250314,135800,7078547,838,838,838,838,0
20250314,135700,7078547,838,838,838,838,0
20250314,135600,7078547,838,838,838,838,0
20250314,135500,7078547,838,838,838,838,0
20250314,135400,7078547,838,838,838,838,0
20250314,135300,7078547,838,838,838,838,0
20250314,135200,7078547,838,838,838,838,0
20250314,135100,7078547,838,838,838,838,0
20250314,135000,7078547,838,838,838,838,0
20250314,134900,7078547,838,838,838,838,0
20250314,134800,7078547,838,838,838,838,0
20250314,134700,7078547,838,838,838,838,0
20250314,134600,7078547,838,838,838,838,0
20250314,134500,7078547,838,838,838,838,0
20250314,134400,7078547,838,838,838,838,0
20250314,134300,7078547,838,838,838,838,0
20250314,134200,7078547,838,838,838,838,0
20250314,134100,7078547,838,838,838,838,0
20250314,134000,7078547,838,838,838,838,0
20250314,133900,7078547,838,838,838,838,0
20250314,133800,7078547,838,838,838,838,0
20250314,133700,7078547,838,838,838,838,0
20250314,133600,7078547,838,838,838,838,0
20250314,133500,7078547,838,838,838,838,0
20250314,133400,7078547,838,838,838,838,0
20250314,133300,7078547,838,838,838,838,0
20250314,133200,7078547,838,838,838,838,0
20250314,133100,7078547,838,838,838,838,0
20250314,133000,7078547,838,838,838,838,0
20250314,132900,7078547,838,838,838,838,0
20250314,132800,7078547,838,838,838,838,0
20250314,132700,7078547,838,838,838,838,0
20250314,132600,7078547,838,838,838,838,1
20250314,132500,7077709,838,838,838,838,0
20250314,132400,7077709,838,838,838,838,0
20250314,132300,7077709,838,838,838,838,0
20250314,132200,7077709,838,838,838,838,0
20250314,132100,7077709,838,838,838,838,0
20250314,132000,7077709,838,838,838,838,0
20250314,131900,7077709,838,838,838,838,5
20250314,131800,7073519,836,836,836,836,0
20250314,131700,7073519,836,836,836,836,0
20250314,131600,7073519,836,836,836,836,0
20250314,131500,7073519,836,836,836,836,0
20250314,131400,7073519,836,836,836,836,1
20250314,131300,7072683,837,837,837,837,0
20250314,131200,7072683,837,837,837,837,0
20250314,131100,7072683,837,837,837,837,0
20250314,131000,7072683,837,837,837,837,0
20250314,130900,7072683,837,837,837,837,0
20250314,130800,7072683,837,837,837,837,0
20250314,130700,7072683,837,837,837,837,0
20250314,130600,7072683,837,837,837,837,0
20250314,130500,7072683,837,837,837,837,0
20250314,130400,7072683,837,837,837,837,0
20250314,130300,7072683,837,837,837,837,0
20250314,130200,7072683,837,837,837,837,0
20250314,130100,7072683,837,837,837,837,0
20250314,130000,7072683,837,837,837,837,0
20250314,125900,7072683,837,837,837,837,0
20250314,125800,7072683,837,837,837,837,1160
20250314,125700,6101763,837,837,837,837,0
20250314,125600,6101763,837,837,837,837,0
20250314,125500,6101763,837,837,837,837,0
20250314,125400,6101763,837,837,837,837,0
20250314,125300,6101763,837,837,837,837,0
20250314,125200,6101763,837,837,837,837,610
20250314,125100,5591193,837,837,837,837,0
20250314,125000,5591193,837,838,838,837,686
20250314,124900,5016326,838,838,838,838,0
20250314,124800,5016326,838,838,838,838,0
20250314,124700,5016326,838,838,838,838,0
20250314,124600,5016326,838,838,838,838,0
20250314,124500,5016326,838,838,838,838,0
20250314,124400,5016326,838,838,838,838,0
20250314,124300,5016326,838,838,838,838,0
20250314,124200,5016326,838,838,838,838,0
20250314,124100,5016326,838,838,838,838,0
20250314,124000,5016326,838,838,838,838,0
20250314,123900,5016326,838,838,838,838,0
20250314,123800,5016326,838,838,838,838,0
20250314,123700,5016326,838,838,838,838,0
20250314,123600,5016326,838,838,838,838,0
20250314,123500,5016326,838,838,838,838,0
20250314,123400,5016326,838,838,838,838,0
20250314,123300,5016326,838,838,838,838,0
20250314,123200,5016326,838,838,838,838,0
20250314,123100,5016326,838,838,838,838,20
20250314,123000,4999566,838,838,838,838,0
20250314,122900,4999566,838,838,838,838,0
20250314,122800,4999566,838,838,838,838,0
20250314,122700,4999566,838,838,838,838,0
20250314,122600,4999566,838,838,838,838,0
20250314,122500,4999566,838,838,838,838,0
20250314,122400,4999566,838,838,838,838,0
20250314,122300,4999566,838,838,838,838,0
20250314,122200,4999566,838,838,838,838,0
20250314,122100,4999566,838,838,838,838,0
20250314,122000,4999566,838,838,838,838,0
20250314,121900,4999566,838,838,838,838,0
20250314,121800,4999566,838,838,838,838,0
20250314,121700,4999566,838,838,838,838,0
20250314,121600,4999566,838,838,838,838,0
20250314,121500,4999566,838,838,838,838,0
20250314,121400,4999566,838,838,838,838,0
20250314,121300,4999566,838,838,838,838,0
20250314,121200,4999566,838,838,838,838,0
20250314,121100,4999566,838,838,838,838,0
20250314,121000,4999566,838,838,838,838,0
20250314,120900,4999566,838,838,838,838,0
20250314,120800,4999566,838,838,838,838,2
20250314,120700,4997890,846,846,846,846,0
20250314,120600,4997890,846,846,846,846,0
20250314,120500,4997890,846,846,846,846,0
20250314,120400,4997890,846,846,846,846,0
20250314,120300,4997890,846,846,846,846,0
20250314,120200,4997890,846,846,846,846,10
20250314,120100,4989430,846,846,846,846,0
20250314,120000,4989430,846,846,846,846,0
20250314,115900,4989430,846,846,846,846,0
20250314,115800,4989430,846,846,846,846,0
20250314,115700,4989430,846,846,846,846,0
20250314,115600,4989430,846,846,846,846,0
20250314,115500,4989430,846,846,846,846,0
20250314,115400,4989430,846,846,846,846,0
20250314,115300,4989430,846,846,846,846,0
20250314,115200,4989430,846,846,846,846,0
20250314,115100,4989430,846,846,846,846,0
20250314,115000,4989430,846,846,846,846,0
20250314,114900,4989430,846,846,846,846,0
20250314,114800,4989430,846,846,846,846,0
20250314,114700,4989430,846,846,846,846,0
20250314,114600,4989430,846,846,846,846,0
20250314,114500,4989430,846,846,846,846,0
20250314,114400,4989430,846,846,846,846,0
20250314,114300,4989430,846,846,846,846,0
20250314,114200,4989430,846,846,846,846,0
20250314,114100,4989430,846,846,846,846,0
20250314,114000,4989430,846,846,846,846,0
20250314,113900,4989430,846,846,846,846,0
20250314,113800,4989430,846,846,846,846,2
20250314,113700,4987738,848,848,848,848,0
20250314,113600,4987738,848,848,848,848,0
20250314,113500,4987738,848,848,848,848,0
20250314,113400,4987738,848,848,848,848,0
20250314,113300,4987738,848,848,848,848,0
20250314,113200,4987738,848,848,848,848,0
20250314,113100,4987738,848,848,848,848,0
20250314,113000,4987738,848,848,848,848,0
20250314,112900,4987738,848,848,848,848,0
20250314,112800,4987738,848,848,848,848,1
20250314,112700,4986890,838,838,838,838,0
20250314,112600,4986890,838,838,838,838,0
20250314,112500,4986890,838,838,838,838,0
20250314,112400,4986890,838,838,838,838,0
20250314,112300,4986890,838,839,839,838,153
20250314,112200,4858675,838,838,838,838,0
20250314,112100,4858675,838,838,838,838,0
20250314,112000,4858675,838,838,838,838,0
20250314,111900,4858675,838,838,838,838,0
20250314,111800,4858675,838,838,838,838,0
20250314,111700,4858675,838,838,838,838,0
20250314,111600,4858675,838,838,838,838,0
20250314,111500,4858675,838,838,838,838,0
20250314,111400,4858675,838,838,838,838,0
20250314,111300,4858675,838,838,838,838,0
20250314,111200,4858675,838,838,838,838,0
20250314,111100,4858675,838,838,838,838,0
20250314,111000,4858675,838,838,838,838,0
20250314,110900,4858675,838,838,838,838,0
20250314,110800,4858675,838,838,838,838,0
20250314,110700,4858675,838,838,838,838,0
20250314,110600,4858675,838,838,838,838,0
20250314,110500,4858675,838,838,838,838,0
20250314,110400,4858675,838,838,838,838,0
20250314,110300,4858675,838,838,838,838,0
20250314,110200,4858675,838,838,838,838,0
20250314,110100,4858675,838,838,838,838,0
20250314,110000,4858675,838,838,838,838,0
20250314,105900,4858675,838,838,838,838,0
20250314,105800,4858675,838,838,838,838,0
20250314,105700,4858675,838,838,838,838,0
20250314,105600,4858675,838,838,838,838,0
20250314,105500,4858675,838,838,838,838,0
20250314,105400,4858675,838,838,838,838,0
20250314,105300,4858675,838,838,838,838,0
20250314,105200,4858675,838,838,838,838,0
20250314,105100,4858675,838,838,838,838,1
20250314,105000,4857837,837,837,837,837,0
20250314,104900,4857837,837,837,837,837,0
20250314,104800,4857837,837,837,837,837,0
20250314,104700,4857837,837,837,837,837,0
20250314,104600,4857837,837,837,837,837,0
20250314,104500,4857837,837,837,837,837,0
20250314,104400,4857837,837,837,837,837,0
20250314,104300,4857837,837,837,837,837,0
20250314,104200,4857837,837,837,837,837,0
20250314,104100,4857837,837,837,837,837,0
20250314,104000,4857837,837,837,837,837,0
20250314,103900,4857837,837,837,837,837,49
20250314,103800,4816824,848,848,848,837,9
20250314,103700,4809269,837,837,837,837,0
20250314,103600,4809269,837,837,837,837,0
20250314,103500,4809269,837,837,837,837,0
20250314,103400,4809269,837,837,837,837,0
20250314,103300,4809269,837,837,837,837,0
20250314,103200,4809269,837,837,837,837,0
20250314,103100,4809269,837,837,837,837,815
20250314,103000,4127114,837,837,837,837,0
20250314,102900,4127114,837,837,837,837,0
20250314,102800,4127114,837,837,837,837,0
20250314,102700,4127114,837,837,837,837,0
20250314,102600,4127114,837,837,837,837,0
20250314,102500,4127114,837,837,837,837,0
20250314,102400,4127114,837,837,837,837,0
20250314,102300,4127114,837,837,837,837,0
20250314,102200,4127114,837,837,837,837,0
20250314,102100,4127114,837,837,837,837,950
20250314,102000,3331964,837,838,838,837,1125
20250314,101900,2389881,848,848,848,848,5
20250314,101800,2385641,839,839,839,839,0
20250314,101700,2385641,839,839,839,839,0
20250314,101600,2385641,839,848,848,839,6
20250314,101500,2380598,839,840,840,839,133
20250314,101400,2269009,841,841,841,841,27
20250314,101300,2246302,841,841,841,841,0
20250314,101200,2246302,841,841,841,841,0
20250314,101100,2246302,841,841,841,841,0
20250314,101000,2246302,841,841,841,841,0
20250314,100900,2246302,841,841,841,841,20
20250314,100800,2229482,849,849,849,849,0
20250314,100700,2229482,849,849,849,849,0
20250314,100600,2229482,849,849,849,849,10
20250314,100500,2220992,849,849,849,849,0
20250314,100400,2220992,849,849,849,849,7
20250314,100300,2215049,849,849,849,849,0
20250314,100200,2215049,849,849,849,849,0
20250314,100100,2215049,849,849,849,849,0
20250314,100000,2215049,849,849,849,849,0
20250314,095900,2215049,849,849,849,849,0
20250314,095800,2215049,849,849,849,849,0
20250314,095700,2215049,849,849,849,849,0
20250314,095600,2215049,849,849,849,849,0
20250314,095500,2215049,849,849,849,849,0
20250314,095400,2215049,849,849,849,849,8
20250314,095300,2208257,849,849,849,849,0
20250314,095200,2208257,849,849,849,849,0
20250314,095100,2208257,849,849,849,849,0
20250314,095000,2208257,849,849,849,849,0
20250314,094900,2208257,849,849,849,849,0
20250314,094800,2208257,849,849,849,849,0
20250314,094700,2208257,849,849,849,849,0
20250314,094600,2208257,849,849,849,849,200
20250314,094500,2038457,849,849,849,849,3
20250314,094400,2035910,840,840,840,840,0
20250314,094300,2035910,840,843,843,840,280
20250314,094200,1800617,844,844,844,844,0
20250314,094100,1800617,844,844,844,844,60
20250314,094000,1749977,850,850,850,850,0
20250314,093900,1749977,850,850,850,850,0
20250314,093800,1749977,850,850,850,850,10
20250314,093700,1741477,850,850,850,850,0
20250314,093600,1741477,850,850,850,850,0
20250314,093500,1741477,850,850,850,850,1
20250314,093400,1740627,842,842,842,842,0
20250314,093300,1740627,842,842,842,842,0
20250314,093200,1740627,842,842,842,842,0
20250314,093100,1740627,842,842,842,842,0
20250314,093000,1740627,842,842,842,842,132
20250314,092900,1629483,842,842,842,842,0
20250314,092800,1629483,842,842,842,842,0
20250314,092700,1629483,842,842,842,842,0
20250314,092600,1629483,842,842,842,842,2
20250314,092500,1627799,841,841,841,841,0
20250314,092400,1627799,841,841,841,841,0
20250314,092300,1627799,841,841,841,841,0
20250314,092200,1627799,841,841,841,841,0
20250314,092100,1627799,841,841,841,841,0
20250314,092000,1627799,841,841,841,841,0
20250314,091900,1627799,841,841,841,841,0
20250314,091800,1627799,841,841,841,841,0
20250314,091700,1627799,841,841,841,841,0
20250314,091600,1627799,841,841,841,841,2
20250314,091500,1626117,842,842,842,842,0
20250314,091400,1626117,842,842,842,842,0
20250314,091300,1626117,842,842,842,842,1
20250314,091200,1625275,842,842,842,842,0
20250314,091100,1625275,842,842,842,842,1
20250314,091000,1624433,841,841,841,841,0
20250314,090900,1624433,841,841,841,841,0
20250314,090800,1624433,841,841,841,841,0
20250314,090700,1624433,841,841,841,841,250
20250314,090600,1414183,838,838,838,838,0
20250314,090500,1414183,838,838,838,838,0
20250314,090400,1414183,838,845,845,838,1078
20250314,090300,504711,837,837,837,837,0
20250314,090200,504711,837,837,837,837,0
20250314,090100,504711,837,837,837,837,0
20250314,090000,504711,837,837,837,837,603
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 195500 10327093 835 835 835 835 450
3 20250314 195400 10327093 835 835 835 835 0
4 20250314 195300 10327093 835 835 835 835 0
5 20250314 195200 10327093 835 835 835 835 0
6 20250314 195100 10327093 835 835 835 835 0
7 20250314 195000 10327093 835 835 835 835 0
8 20250314 194900 10327093 835 835 835 835 0
9 20250314 194800 10327093 835 835 835 835 0
10 20250314 194700 10327093 835 835 835 835 0
11 20250314 194600 10327093 835 835 835 835 0
12 20250314 194500 10327093 835 835 835 835 0
13 20250314 194400 10327093 835 835 835 835 0
14 20250314 194300 10327093 835 835 835 835 0
15 20250314 194200 10327093 835 835 835 835 0
16 20250314 194100 10327093 835 835 835 835 0
17 20250314 194000 10327093 835 835 835 835 0
18 20250314 193900 10327093 835 835 835 835 0
19 20250314 193800 10327093 835 835 835 835 0
20 20250314 193700 10327093 835 835 835 835 0
21 20250314 193600 10327093 835 835 835 835 0
22 20250314 193500 10327093 835 835 835 835 0
23 20250314 193400 10327093 835 835 835 835 0
24 20250314 193300 10327093 835 835 835 835 0
25 20250314 193200 10327093 835 835 835 835 0
26 20250314 193100 10327093 835 835 835 835 0
27 20250314 193000 10327093 835 835 835 835 0
28 20250314 192900 10327093 835 835 835 835 0
29 20250314 192800 10327093 835 835 835 835 0
30 20250314 192700 10327093 835 835 835 835 0
31 20250314 192600 10327093 835 835 835 835 0
32 20250314 192500 10327093 835 835 835 835 450
33 20250314 192400 10327093 835 835 835 835 0
34 20250314 192300 10327093 835 835 835 835 0
35 20250314 192200 10327093 835 835 835 835 0
36 20250314 192100 10327093 835 835 835 835 0
37 20250314 192000 10327093 835 835 835 835 0
38 20250314 191900 10327093 835 835 835 835 0
39 20250314 191800 10327093 835 835 835 835 0
40 20250314 191700 10327093 835 835 835 835 0
41 20250314 191600 10327093 835 835 835 835 0
42 20250314 191500 10327093 835 835 835 835 0
43 20250314 191400 10327093 835 835 835 835 0
44 20250314 191300 10327093 835 835 835 835 0
45 20250314 191200 10327093 835 835 835 835 0
46 20250314 191100 10327093 835 835 835 835 0
47 20250314 191000 10327093 835 835 835 835 0
48 20250314 190900 10327093 835 835 835 835 0
49 20250314 190800 10327093 835 835 835 835 0
50 20250314 190700 10327093 835 835 835 835 0
51 20250314 190600 10327093 835 835 835 835 0
52 20250314 190500 10327093 835 835 835 835 0
53 20250314 190400 10327093 835 835 835 835 0
54 20250314 190300 10327093 835 835 835 835 0
55 20250314 190200 10327093 835 835 835 835 0
56 20250314 190100 10327093 835 835 835 835 0
57 20250314 190000 10327093 835 835 835 835 0
58 20250314 185900 10327093 835 835 835 835 0
59 20250314 185800 10327093 835 835 835 835 0
60 20250314 185700 10327093 835 835 835 835 0
61 20250314 185600 10327093 835 835 835 835 0
62 20250314 185500 10327093 835 835 835 835 450
63 20250314 185400 10327093 835 835 835 835 0
64 20250314 185300 10327093 835 835 835 835 0
65 20250314 185200 10327093 835 835 835 835 0
66 20250314 185100 10327093 835 835 835 835 0
67 20250314 185000 10327093 835 835 835 835 0
68 20250314 184900 10327093 835 835 835 835 0
69 20250314 184800 10327093 835 835 835 835 0
70 20250314 184700 10327093 835 835 835 835 0
71 20250314 184600 10327093 835 835 835 835 0
72 20250314 184500 10327093 835 835 835 835 0
73 20250314 184400 10327093 835 835 835 835 0
74 20250314 184300 10327093 835 835 835 835 0
75 20250314 184200 10327093 835 835 835 835 0
76 20250314 184100 10327093 835 835 835 835 0
77 20250314 184000 10327093 835 835 835 835 0
78 20250314 183900 10327093 835 835 835 835 0
79 20250314 183800 10327093 835 835 835 835 0
80 20250314 183700 10327093 835 835 835 835 0
81 20250314 183600 10327093 835 835 835 835 0
82 20250314 183500 10327093 835 835 835 835 0
83 20250314 183400 10327093 835 835 835 835 0
84 20250314 183300 10327093 835 835 835 835 0
85 20250314 183200 10327093 835 835 835 835 0
86 20250314 183100 10327093 835 835 835 835 0
87 20250314 183000 10327093 835 835 835 835 0
88 20250314 182900 10327093 835 835 835 835 0
89 20250314 182800 10327093 835 835 835 835 0
90 20250314 182700 10327093 835 835 835 835 0
91 20250314 182600 10327093 835 835 835 835 0
92 20250314 182500 10327093 835 835 835 835 450
93 20250314 182400 10327093 835 835 835 835 0
94 20250314 182300 10327093 835 835 835 835 0
95 20250314 182200 10327093 835 835 835 835 0
96 20250314 182100 10327093 835 835 835 835 0
97 20250314 182000 10327093 835 835 835 835 0
98 20250314 181900 10327093 835 835 835 835 0
99 20250314 181800 10327093 835 835 835 835 0
100 20250314 181700 10327093 835 835 835 835 0
101 20250314 181600 10327093 835 835 835 835 0
102 20250314 181500 10327093 835 835 835 835 0
103 20250314 181400 10327093 835 835 835 835 0
104 20250314 181300 10327093 835 835 835 835 0
105 20250314 181200 10327093 835 835 835 835 0
106 20250314 181100 10327093 835 835 835 835 0
107 20250314 181000 10327093 835 835 835 835 0
108 20250314 180900 10327093 835 835 835 835 0
109 20250314 180800 10327093 835 835 835 835 0
110 20250314 180700 10327093 835 835 835 835 0
111 20250314 180600 10327093 835 835 835 835 0
112 20250314 180500 10327093 835 835 835 835 0
113 20250314 180400 10327093 835 835 835 835 0
114 20250314 180300 10327093 835 835 835 835 0
115 20250314 180200 10327093 835 835 835 835 0
116 20250314 180100 10327093 835 835 835 835 0
117 20250314 180000 10327093 835 835 835 835 0
118 20250314 175900 10327093 835 835 835 835 0
119 20250314 175800 10327093 835 835 835 835 0
120 20250314 175700 10327093 835 835 835 835 0
121 20250314 175600 10327093 835 835 835 835 0
122 20250314 175500 10327093 835 835 835 835 450
123 20250314 175400 10327093 835 835 835 835 0
124 20250314 175300 10327093 835 835 835 835 0
125 20250314 175200 10327093 835 835 835 835 0
126 20250314 175100 10327093 835 835 835 835 0
127 20250314 175000 10327093 835 835 835 835 0
128 20250314 174900 10327093 835 835 835 835 0
129 20250314 174800 10327093 835 835 835 835 0
130 20250314 174700 10327093 835 835 835 835 0
131 20250314 174600 10327093 835 835 835 835 0
132 20250314 174500 10327093 835 835 835 835 0
133 20250314 174400 10327093 835 835 835 835 0
134 20250314 174300 10327093 835 835 835 835 0
135 20250314 174200 10327093 835 835 835 835 0
136 20250314 174100 10327093 835 835 835 835 0
137 20250314 174000 10327093 835 835 835 835 0
138 20250314 173900 10327093 835 835 835 835 0
139 20250314 173800 10327093 835 835 835 835 0
140 20250314 173700 10327093 835 835 835 835 0
141 20250314 173600 10327093 835 835 835 835 0
142 20250314 173500 10327093 835 835 835 835 0
143 20250314 173400 10327093 835 835 835 835 0
144 20250314 173300 10327093 835 835 835 835 0
145 20250314 173200 10327093 835 835 835 835 0
146 20250314 173100 10327093 835 835 835 835 0
147 20250314 173000 10327093 835 835 835 835 0
148 20250314 172900 10327093 835 835 835 835 0
149 20250314 172800 10327093 835 835 835 835 0
150 20250314 172700 10327093 835 835 835 835 0
151 20250314 172600 10327093 835 835 835 835 0
152 20250314 172500 10327093 835 835 835 835 450
153 20250314 172400 10327093 835 835 835 835 0
154 20250314 172300 10327093 835 835 835 835 0
155 20250314 172200 10327093 835 835 835 835 0
156 20250314 172100 10327093 835 835 835 835 0
157 20250314 172000 10327093 835 835 835 835 0
158 20250314 171900 10327093 835 835 835 835 0
159 20250314 171800 10327093 835 835 835 835 0
160 20250314 171700 10327093 835 835 835 835 0
161 20250314 171600 10327093 835 835 835 835 0
162 20250314 171500 10327093 835 835 835 835 0
163 20250314 171400 10327093 835 835 835 835 0
164 20250314 171300 10327093 835 835 835 835 0
165 20250314 171200 10327093 835 835 835 835 0
166 20250314 171100 10327093 835 835 835 835 0
167 20250314 171000 10327093 835 835 835 835 0
168 20250314 170900 10327093 835 835 835 835 0
169 20250314 170800 10327093 835 835 835 835 0
170 20250314 170700 10327093 835 835 835 835 0
171 20250314 170600 10327093 835 835 835 835 0
172 20250314 170500 10327093 835 835 835 835 0
173 20250314 170400 10327093 835 835 835 835 0
174 20250314 170300 10327093 835 835 835 835 0
175 20250314 170200 10327093 835 835 835 835 0
176 20250314 170100 10327093 835 835 835 835 0
177 20250314 170000 10327093 835 835 835 835 0
178 20250314 165900 10327093 835 835 835 835 0
179 20250314 165800 10327093 835 835 835 835 0
180 20250314 165700 10327093 835 835 835 835 0
181 20250314 165600 10327093 835 835 835 835 0
182 20250314 165500 10327093 835 835 835 835 450
183 20250314 165400 10327093 835 835 835 835 0
184 20250314 165300 10327093 835 835 835 835 0
185 20250314 165200 10327093 835 835 835 835 0
186 20250314 165100 10327093 835 835 835 835 0
187 20250314 165000 10327093 835 835 835 835 0
188 20250314 164900 10327093 835 835 835 835 0
189 20250314 164800 10327093 835 835 835 835 0
190 20250314 164700 10327093 835 835 835 835 0
191 20250314 164600 10327093 835 835 835 835 0
192 20250314 164500 10327093 835 835 835 835 0
193 20250314 164400 10327093 835 835 835 835 0
194 20250314 164300 10327093 835 835 835 835 0
195 20250314 164200 10327093 835 835 835 835 0
196 20250314 164100 10327093 835 835 835 835 0
197 20250314 164000 10327093 835 835 835 835 0
198 20250314 163900 10327093 835 835 835 835 0
199 20250314 163800 10327093 835 835 835 835 0
200 20250314 163700 10327093 835 835 835 835 0
201 20250314 163600 10327093 835 835 835 835 0
202 20250314 163500 10327093 835 835 835 835 0
203 20250314 163400 10327093 835 835 835 835 0
204 20250314 163300 10327093 835 835 835 835 0
205 20250314 163200 10327093 835 835 835 835 0
206 20250314 163100 10327093 835 835 835 835 0
207 20250314 163000 10327093 835 835 835 835 0
208 20250314 162900 10327093 835 835 835 835 0
209 20250314 162800 10327093 835 835 835 835 0
210 20250314 162700 10327093 835 835 835 835 0
211 20250314 162600 10327093 835 835 835 835 0
212 20250314 162500 10327093 835 835 835 835 450
213 20250314 162400 10327093 835 835 835 835 0
214 20250314 162300 10327093 835 835 835 835 0
215 20250314 162200 10327093 835 835 835 835 0
216 20250314 162100 10327093 835 835 835 835 0
217 20250314 162000 10327093 835 835 835 835 0
218 20250314 161900 10327093 835 835 835 835 0
219 20250314 161800 10327093 835 835 835 835 0
220 20250314 161700 10327093 835 835 835 835 0
221 20250314 161600 10327093 835 835 835 835 0
222 20250314 161500 10327093 835 835 835 835 0
223 20250314 161400 10327093 835 835 835 835 0
224 20250314 161300 10327093 835 835 835 835 0
225 20250314 161200 10327093 835 835 835 835 0
226 20250314 161100 10327093 835 835 835 835 0
227 20250314 161000 10327093 835 835 835 835 0
228 20250314 160900 10327093 835 835 835 835 0
229 20250314 160800 10327093 835 835 835 835 0
230 20250314 160700 10327093 835 835 835 835 0
231 20250314 160600 10327093 835 835 835 835 0
232 20250314 160500 10327093 835 835 835 835 0
233 20250314 160400 10327093 835 835 835 835 0
234 20250314 160300 10327093 835 835 835 835 0
235 20250314 160200 10327093 835 835 835 835 0
236 20250314 160100 10327093 835 835 835 835 0
237 20250314 160000 10327093 835 835 835 835 0
238 20250314 155900 10327093 835 835 835 835 0
239 20250314 155800 10327093 835 835 835 835 0
240 20250314 155700 10327093 835 835 835 835 0
241 20250314 155600 10327093 835 835 835 835 0
242 20250314 155500 10327093 835 835 835 835 450
243 20250314 155400 10327093 835 835 835 835 0
244 20250314 155300 10327093 835 835 835 835 0
245 20250314 155200 10327093 835 835 835 835 0
246 20250314 155100 10327093 835 835 835 835 0
247 20250314 155000 10327093 835 835 835 835 0
248 20250314 154900 10327093 835 835 835 835 0
249 20250314 154800 10327093 835 835 835 835 0
250 20250314 154700 10327093 835 835 835 835 0
251 20250314 154600 10327093 835 835 835 835 0
252 20250314 154500 10327093 835 835 835 835 0
253 20250314 154400 10327093 835 835 835 835 0
254 20250314 154300 10327093 835 835 835 835 0
255 20250314 154200 10327093 835 835 835 835 0
256 20250314 154100 10327093 835 835 835 835 0
257 20250314 154000 10327093 835 835 835 835 0
258 20250314 153900 10327093 835 835 835 835 0
259 20250314 153800 10327093 835 835 835 835 0
260 20250314 153700 10327093 835 835 835 835 0
261 20250314 153600 10327093 835 835 835 835 0
262 20250314 153500 10327093 835 835 835 835 0
263 20250314 153400 10327093 835 835 835 835 0
264 20250314 153300 10327093 835 835 835 835 0
265 20250314 153200 10327093 835 835 835 835 0
266 20250314 153100 10327093 835 835 835 835 0
267 20250314 153000 10327093 835 835 835 835 450
268 20250314 152900 9951343 835 835 835 835 0
269 20250314 152800 9951343 835 835 835 835 0
270 20250314 152700 9951343 835 835 835 835 0
271 20250314 152600 9951343 835 835 835 835 0
272 20250314 152500 9951343 835 835 835 835 0
273 20250314 152400 9951343 835 835 835 835 0
274 20250314 152300 9951343 835 835 835 835 0
275 20250314 152200 9951343 835 835 835 835 0
276 20250314 152100 9951343 835 835 835 835 0
277 20250314 152000 9951343 835 835 835 835 0
278 20250314 151900 9951343 835 836 836 835 210
279 20250314 151800 9775793 837 837 837 837 0
280 20250314 151700 9775793 837 837 837 837 0
281 20250314 151600 9775793 837 837 837 837 0
282 20250314 151500 9775793 837 837 837 837 40
283 20250314 151400 9742313 835 835 835 835 0
284 20250314 151300 9742313 835 835 835 835 0
285 20250314 151200 9742313 835 835 835 835 0
286 20250314 151100 9742313 835 835 835 835 0
287 20250314 151000 9742313 835 835 835 835 8
288 20250314 150900 9735633 835 835 835 835 0
289 20250314 150800 9735633 835 835 835 835 0
290 20250314 150700 9735633 835 835 835 835 0
291 20250314 150600 9735633 835 835 835 835 0
292 20250314 150500 9735633 835 835 835 835 0
293 20250314 150400 9735633 835 835 835 835 0
294 20250314 150300 9735633 835 835 835 835 0
295 20250314 150200 9735633 835 835 835 835 0
296 20250314 150100 9735633 835 835 835 835 0
297 20250314 150000 9735633 835 835 835 835 967
298 20250314 145900 8928188 835 835 835 835 1228
299 20250314 145800 7902808 835 835 835 835 0
300 20250314 145700 7902808 835 835 835 835 0
301 20250314 145600 7902808 835 835 835 835 474
302 20250314 145500 7507018 836 836 836 836 0
303 20250314 145400 7507018 836 836 836 836 0
304 20250314 145300 7507018 836 836 836 836 10
305 20250314 145200 7498658 837 837 837 837 0
306 20250314 145100 7498658 837 837 837 837 0
307 20250314 145000 7498658 837 837 837 837 0
308 20250314 144900 7498658 837 837 837 837 0
309 20250314 144800 7498658 837 837 837 837 0
310 20250314 144700 7498658 837 837 837 837 0
311 20250314 144600 7498658 837 837 837 837 1
312 20250314 144500 7497821 835 835 835 835 0
313 20250314 144400 7497821 835 835 835 835 0
314 20250314 144300 7497821 835 835 835 835 0
315 20250314 144200 7497821 835 835 835 835 0
316 20250314 144100 7497821 835 835 835 835 156
317 20250314 144000 7367561 837 837 837 837 0
318 20250314 143900 7367561 837 837 837 837 0
319 20250314 143800 7367561 837 837 837 837 0
320 20250314 143700 7367561 837 837 837 837 0
321 20250314 143600 7367561 837 837 837 837 0
322 20250314 143500 7367561 837 837 837 837 1
323 20250314 143400 7366724 835 835 835 835 0
324 20250314 143300 7366724 835 835 835 835 0
325 20250314 143200 7366724 835 835 835 835 0
326 20250314 143100 7366724 835 835 835 835 0
327 20250314 143000 7366724 835 835 835 835 0
328 20250314 142900 7366724 835 835 835 835 0
329 20250314 142800 7366724 835 835 835 835 0
330 20250314 142700 7366724 835 835 835 835 0
331 20250314 142600 7366724 835 835 835 835 0
332 20250314 142500 7366724 835 835 835 835 241
333 20250314 142400 7165489 835 835 835 835 1
334 20250314 142300 7164654 835 835 835 835 0
335 20250314 142200 7164654 835 835 835 835 0
336 20250314 142100 7164654 835 836 836 835 103
337 20250314 142000 7078547 838 838 838 838 0
338 20250314 141900 7078547 838 838 838 838 0
339 20250314 141800 7078547 838 838 838 838 0
340 20250314 141700 7078547 838 838 838 838 0
341 20250314 141600 7078547 838 838 838 838 0
342 20250314 141500 7078547 838 838 838 838 0
343 20250314 141400 7078547 838 838 838 838 0
344 20250314 141300 7078547 838 838 838 838 0
345 20250314 141200 7078547 838 838 838 838 0
346 20250314 141100 7078547 838 838 838 838 0
347 20250314 141000 7078547 838 838 838 838 0
348 20250314 140900 7078547 838 838 838 838 0
349 20250314 140800 7078547 838 838 838 838 0
350 20250314 140700 7078547 838 838 838 838 0
351 20250314 140600 7078547 838 838 838 838 0
352 20250314 140500 7078547 838 838 838 838 0
353 20250314 140400 7078547 838 838 838 838 0
354 20250314 140300 7078547 838 838 838 838 0
355 20250314 140200 7078547 838 838 838 838 0
356 20250314 140100 7078547 838 838 838 838 0
357 20250314 140000 7078547 838 838 838 838 0
358 20250314 135900 7078547 838 838 838 838 0
359 20250314 135800 7078547 838 838 838 838 0
360 20250314 135700 7078547 838 838 838 838 0
361 20250314 135600 7078547 838 838 838 838 0
362 20250314 135500 7078547 838 838 838 838 0
363 20250314 135400 7078547 838 838 838 838 0
364 20250314 135300 7078547 838 838 838 838 0
365 20250314 135200 7078547 838 838 838 838 0
366 20250314 135100 7078547 838 838 838 838 0
367 20250314 135000 7078547 838 838 838 838 0
368 20250314 134900 7078547 838 838 838 838 0
369 20250314 134800 7078547 838 838 838 838 0
370 20250314 134700 7078547 838 838 838 838 0
371 20250314 134600 7078547 838 838 838 838 0
372 20250314 134500 7078547 838 838 838 838 0
373 20250314 134400 7078547 838 838 838 838 0
374 20250314 134300 7078547 838 838 838 838 0
375 20250314 134200 7078547 838 838 838 838 0
376 20250314 134100 7078547 838 838 838 838 0
377 20250314 134000 7078547 838 838 838 838 0
378 20250314 133900 7078547 838 838 838 838 0
379 20250314 133800 7078547 838 838 838 838 0
380 20250314 133700 7078547 838 838 838 838 0
381 20250314 133600 7078547 838 838 838 838 0
382 20250314 133500 7078547 838 838 838 838 0
383 20250314 133400 7078547 838 838 838 838 0
384 20250314 133300 7078547 838 838 838 838 0
385 20250314 133200 7078547 838 838 838 838 0
386 20250314 133100 7078547 838 838 838 838 0
387 20250314 133000 7078547 838 838 838 838 0
388 20250314 132900 7078547 838 838 838 838 0
389 20250314 132800 7078547 838 838 838 838 0
390 20250314 132700 7078547 838 838 838 838 0
391 20250314 132600 7078547 838 838 838 838 1
392 20250314 132500 7077709 838 838 838 838 0
393 20250314 132400 7077709 838 838 838 838 0
394 20250314 132300 7077709 838 838 838 838 0
395 20250314 132200 7077709 838 838 838 838 0
396 20250314 132100 7077709 838 838 838 838 0
397 20250314 132000 7077709 838 838 838 838 0
398 20250314 131900 7077709 838 838 838 838 5
399 20250314 131800 7073519 836 836 836 836 0
400 20250314 131700 7073519 836 836 836 836 0
401 20250314 131600 7073519 836 836 836 836 0
402 20250314 131500 7073519 836 836 836 836 0
403 20250314 131400 7073519 836 836 836 836 1
404 20250314 131300 7072683 837 837 837 837 0
405 20250314 131200 7072683 837 837 837 837 0
406 20250314 131100 7072683 837 837 837 837 0
407 20250314 131000 7072683 837 837 837 837 0
408 20250314 130900 7072683 837 837 837 837 0
409 20250314 130800 7072683 837 837 837 837 0
410 20250314 130700 7072683 837 837 837 837 0
411 20250314 130600 7072683 837 837 837 837 0
412 20250314 130500 7072683 837 837 837 837 0
413 20250314 130400 7072683 837 837 837 837 0
414 20250314 130300 7072683 837 837 837 837 0
415 20250314 130200 7072683 837 837 837 837 0
416 20250314 130100 7072683 837 837 837 837 0
417 20250314 130000 7072683 837 837 837 837 0
418 20250314 125900 7072683 837 837 837 837 0
419 20250314 125800 7072683 837 837 837 837 1160
420 20250314 125700 6101763 837 837 837 837 0
421 20250314 125600 6101763 837 837 837 837 0
422 20250314 125500 6101763 837 837 837 837 0
423 20250314 125400 6101763 837 837 837 837 0
424 20250314 125300 6101763 837 837 837 837 0
425 20250314 125200 6101763 837 837 837 837 610
426 20250314 125100 5591193 837 837 837 837 0
427 20250314 125000 5591193 837 838 838 837 686
428 20250314 124900 5016326 838 838 838 838 0
429 20250314 124800 5016326 838 838 838 838 0
430 20250314 124700 5016326 838 838 838 838 0
431 20250314 124600 5016326 838 838 838 838 0
432 20250314 124500 5016326 838 838 838 838 0
433 20250314 124400 5016326 838 838 838 838 0
434 20250314 124300 5016326 838 838 838 838 0
435 20250314 124200 5016326 838 838 838 838 0
436 20250314 124100 5016326 838 838 838 838 0
437 20250314 124000 5016326 838 838 838 838 0
438 20250314 123900 5016326 838 838 838 838 0
439 20250314 123800 5016326 838 838 838 838 0
440 20250314 123700 5016326 838 838 838 838 0
441 20250314 123600 5016326 838 838 838 838 0
442 20250314 123500 5016326 838 838 838 838 0
443 20250314 123400 5016326 838 838 838 838 0
444 20250314 123300 5016326 838 838 838 838 0
445 20250314 123200 5016326 838 838 838 838 0
446 20250314 123100 5016326 838 838 838 838 20
447 20250314 123000 4999566 838 838 838 838 0
448 20250314 122900 4999566 838 838 838 838 0
449 20250314 122800 4999566 838 838 838 838 0
450 20250314 122700 4999566 838 838 838 838 0
451 20250314 122600 4999566 838 838 838 838 0
452 20250314 122500 4999566 838 838 838 838 0
453 20250314 122400 4999566 838 838 838 838 0
454 20250314 122300 4999566 838 838 838 838 0
455 20250314 122200 4999566 838 838 838 838 0
456 20250314 122100 4999566 838 838 838 838 0
457 20250314 122000 4999566 838 838 838 838 0
458 20250314 121900 4999566 838 838 838 838 0
459 20250314 121800 4999566 838 838 838 838 0
460 20250314 121700 4999566 838 838 838 838 0
461 20250314 121600 4999566 838 838 838 838 0
462 20250314 121500 4999566 838 838 838 838 0
463 20250314 121400 4999566 838 838 838 838 0
464 20250314 121300 4999566 838 838 838 838 0
465 20250314 121200 4999566 838 838 838 838 0
466 20250314 121100 4999566 838 838 838 838 0
467 20250314 121000 4999566 838 838 838 838 0
468 20250314 120900 4999566 838 838 838 838 0
469 20250314 120800 4999566 838 838 838 838 2
470 20250314 120700 4997890 846 846 846 846 0
471 20250314 120600 4997890 846 846 846 846 0
472 20250314 120500 4997890 846 846 846 846 0
473 20250314 120400 4997890 846 846 846 846 0
474 20250314 120300 4997890 846 846 846 846 0
475 20250314 120200 4997890 846 846 846 846 10
476 20250314 120100 4989430 846 846 846 846 0
477 20250314 120000 4989430 846 846 846 846 0
478 20250314 115900 4989430 846 846 846 846 0
479 20250314 115800 4989430 846 846 846 846 0
480 20250314 115700 4989430 846 846 846 846 0
481 20250314 115600 4989430 846 846 846 846 0
482 20250314 115500 4989430 846 846 846 846 0
483 20250314 115400 4989430 846 846 846 846 0
484 20250314 115300 4989430 846 846 846 846 0
485 20250314 115200 4989430 846 846 846 846 0
486 20250314 115100 4989430 846 846 846 846 0
487 20250314 115000 4989430 846 846 846 846 0
488 20250314 114900 4989430 846 846 846 846 0
489 20250314 114800 4989430 846 846 846 846 0
490 20250314 114700 4989430 846 846 846 846 0
491 20250314 114600 4989430 846 846 846 846 0
492 20250314 114500 4989430 846 846 846 846 0
493 20250314 114400 4989430 846 846 846 846 0
494 20250314 114300 4989430 846 846 846 846 0
495 20250314 114200 4989430 846 846 846 846 0
496 20250314 114100 4989430 846 846 846 846 0
497 20250314 114000 4989430 846 846 846 846 0
498 20250314 113900 4989430 846 846 846 846 0
499 20250314 113800 4989430 846 846 846 846 2
500 20250314 113700 4987738 848 848 848 848 0
501 20250314 113600 4987738 848 848 848 848 0
502 20250314 113500 4987738 848 848 848 848 0
503 20250314 113400 4987738 848 848 848 848 0
504 20250314 113300 4987738 848 848 848 848 0
505 20250314 113200 4987738 848 848 848 848 0
506 20250314 113100 4987738 848 848 848 848 0
507 20250314 113000 4987738 848 848 848 848 0
508 20250314 112900 4987738 848 848 848 848 0
509 20250314 112800 4987738 848 848 848 848 1
510 20250314 112700 4986890 838 838 838 838 0
511 20250314 112600 4986890 838 838 838 838 0
512 20250314 112500 4986890 838 838 838 838 0
513 20250314 112400 4986890 838 838 838 838 0
514 20250314 112300 4986890 838 839 839 838 153
515 20250314 112200 4858675 838 838 838 838 0
516 20250314 112100 4858675 838 838 838 838 0
517 20250314 112000 4858675 838 838 838 838 0
518 20250314 111900 4858675 838 838 838 838 0
519 20250314 111800 4858675 838 838 838 838 0
520 20250314 111700 4858675 838 838 838 838 0
521 20250314 111600 4858675 838 838 838 838 0
522 20250314 111500 4858675 838 838 838 838 0
523 20250314 111400 4858675 838 838 838 838 0
524 20250314 111300 4858675 838 838 838 838 0
525 20250314 111200 4858675 838 838 838 838 0
526 20250314 111100 4858675 838 838 838 838 0
527 20250314 111000 4858675 838 838 838 838 0
528 20250314 110900 4858675 838 838 838 838 0
529 20250314 110800 4858675 838 838 838 838 0
530 20250314 110700 4858675 838 838 838 838 0
531 20250314 110600 4858675 838 838 838 838 0
532 20250314 110500 4858675 838 838 838 838 0
533 20250314 110400 4858675 838 838 838 838 0
534 20250314 110300 4858675 838 838 838 838 0
535 20250314 110200 4858675 838 838 838 838 0
536 20250314 110100 4858675 838 838 838 838 0
537 20250314 110000 4858675 838 838 838 838 0
538 20250314 105900 4858675 838 838 838 838 0
539 20250314 105800 4858675 838 838 838 838 0
540 20250314 105700 4858675 838 838 838 838 0
541 20250314 105600 4858675 838 838 838 838 0
542 20250314 105500 4858675 838 838 838 838 0
543 20250314 105400 4858675 838 838 838 838 0
544 20250314 105300 4858675 838 838 838 838 0
545 20250314 105200 4858675 838 838 838 838 0
546 20250314 105100 4858675 838 838 838 838 1
547 20250314 105000 4857837 837 837 837 837 0
548 20250314 104900 4857837 837 837 837 837 0
549 20250314 104800 4857837 837 837 837 837 0
550 20250314 104700 4857837 837 837 837 837 0
551 20250314 104600 4857837 837 837 837 837 0
552 20250314 104500 4857837 837 837 837 837 0
553 20250314 104400 4857837 837 837 837 837 0
554 20250314 104300 4857837 837 837 837 837 0
555 20250314 104200 4857837 837 837 837 837 0
556 20250314 104100 4857837 837 837 837 837 0
557 20250314 104000 4857837 837 837 837 837 0
558 20250314 103900 4857837 837 837 837 837 49
559 20250314 103800 4816824 848 848 848 837 9
560 20250314 103700 4809269 837 837 837 837 0
561 20250314 103600 4809269 837 837 837 837 0
562 20250314 103500 4809269 837 837 837 837 0
563 20250314 103400 4809269 837 837 837 837 0
564 20250314 103300 4809269 837 837 837 837 0
565 20250314 103200 4809269 837 837 837 837 0
566 20250314 103100 4809269 837 837 837 837 815
567 20250314 103000 4127114 837 837 837 837 0
568 20250314 102900 4127114 837 837 837 837 0
569 20250314 102800 4127114 837 837 837 837 0
570 20250314 102700 4127114 837 837 837 837 0
571 20250314 102600 4127114 837 837 837 837 0
572 20250314 102500 4127114 837 837 837 837 0
573 20250314 102400 4127114 837 837 837 837 0
574 20250314 102300 4127114 837 837 837 837 0
575 20250314 102200 4127114 837 837 837 837 0
576 20250314 102100 4127114 837 837 837 837 950
577 20250314 102000 3331964 837 838 838 837 1125
578 20250314 101900 2389881 848 848 848 848 5
579 20250314 101800 2385641 839 839 839 839 0
580 20250314 101700 2385641 839 839 839 839 0
581 20250314 101600 2385641 839 848 848 839 6
582 20250314 101500 2380598 839 840 840 839 133
583 20250314 101400 2269009 841 841 841 841 27
584 20250314 101300 2246302 841 841 841 841 0
585 20250314 101200 2246302 841 841 841 841 0
586 20250314 101100 2246302 841 841 841 841 0
587 20250314 101000 2246302 841 841 841 841 0
588 20250314 100900 2246302 841 841 841 841 20
589 20250314 100800 2229482 849 849 849 849 0
590 20250314 100700 2229482 849 849 849 849 0
591 20250314 100600 2229482 849 849 849 849 10
592 20250314 100500 2220992 849 849 849 849 0
593 20250314 100400 2220992 849 849 849 849 7
594 20250314 100300 2215049 849 849 849 849 0
595 20250314 100200 2215049 849 849 849 849 0
596 20250314 100100 2215049 849 849 849 849 0
597 20250314 100000 2215049 849 849 849 849 0
598 20250314 095900 2215049 849 849 849 849 0
599 20250314 095800 2215049 849 849 849 849 0
600 20250314 095700 2215049 849 849 849 849 0
601 20250314 095600 2215049 849 849 849 849 0
602 20250314 095500 2215049 849 849 849 849 0
603 20250314 095400 2215049 849 849 849 849 8
604 20250314 095300 2208257 849 849 849 849 0
605 20250314 095200 2208257 849 849 849 849 0
606 20250314 095100 2208257 849 849 849 849 0
607 20250314 095000 2208257 849 849 849 849 0
608 20250314 094900 2208257 849 849 849 849 0
609 20250314 094800 2208257 849 849 849 849 0
610 20250314 094700 2208257 849 849 849 849 0
611 20250314 094600 2208257 849 849 849 849 200
612 20250314 094500 2038457 849 849 849 849 3
613 20250314 094400 2035910 840 840 840 840 0
614 20250314 094300 2035910 840 843 843 840 280
615 20250314 094200 1800617 844 844 844 844 0
616 20250314 094100 1800617 844 844 844 844 60
617 20250314 094000 1749977 850 850 850 850 0
618 20250314 093900 1749977 850 850 850 850 0
619 20250314 093800 1749977 850 850 850 850 10
620 20250314 093700 1741477 850 850 850 850 0
621 20250314 093600 1741477 850 850 850 850 0
622 20250314 093500 1741477 850 850 850 850 1
623 20250314 093400 1740627 842 842 842 842 0
624 20250314 093300 1740627 842 842 842 842 0
625 20250314 093200 1740627 842 842 842 842 0
626 20250314 093100 1740627 842 842 842 842 0
627 20250314 093000 1740627 842 842 842 842 132
628 20250314 092900 1629483 842 842 842 842 0
629 20250314 092800 1629483 842 842 842 842 0
630 20250314 092700 1629483 842 842 842 842 0
631 20250314 092600 1629483 842 842 842 842 2
632 20250314 092500 1627799 841 841 841 841 0
633 20250314 092400 1627799 841 841 841 841 0
634 20250314 092300 1627799 841 841 841 841 0
635 20250314 092200 1627799 841 841 841 841 0
636 20250314 092100 1627799 841 841 841 841 0
637 20250314 092000 1627799 841 841 841 841 0
638 20250314 091900 1627799 841 841 841 841 0
639 20250314 091800 1627799 841 841 841 841 0
640 20250314 091700 1627799 841 841 841 841 0
641 20250314 091600 1627799 841 841 841 841 2
642 20250314 091500 1626117 842 842 842 842 0
643 20250314 091400 1626117 842 842 842 842 0
644 20250314 091300 1626117 842 842 842 842 1
645 20250314 091200 1625275 842 842 842 842 0
646 20250314 091100 1625275 842 842 842 842 1
647 20250314 091000 1624433 841 841 841 841 0
648 20250314 090900 1624433 841 841 841 841 0
649 20250314 090800 1624433 841 841 841 841 0
650 20250314 090700 1624433 841 841 841 841 250
651 20250314 090600 1414183 838 838 838 838 0
652 20250314 090500 1414183 838 838 838 838 0
653 20250314 090400 1414183 838 845 845 838 1078
654 20250314 090300 504711 837 837 837 837 0
655 20250314 090200 504711 837 837 837 837 0
656 20250314 090100 504711 837 837 837 837 0
657 20250314 090000 504711 837 837 837 837 603