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

683
119650/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,683 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,202100,72360684,467,467,467,467,9700
20250314,202000,72360684,467,467,467,467,0
20250314,201900,72360684,467,467,467,467,0
20250314,201800,72360684,467,467,467,467,0
20250314,201700,72360684,467,467,467,467,0
20250314,201600,72360684,467,467,467,467,0
20250314,201500,72360684,467,467,467,467,0
20250314,201400,72360684,467,467,467,467,0
20250314,201300,72360684,467,467,467,467,0
20250314,201200,72360684,467,467,467,467,0
20250314,201100,72360684,467,467,467,467,0
20250314,201000,72360684,467,467,467,467,0
20250314,200900,72360684,467,467,467,467,0
20250314,200800,72360684,467,467,467,467,0
20250314,200700,72360684,467,467,467,467,0
20250314,200600,72360684,467,467,467,467,0
20250314,200500,72360684,467,467,467,467,0
20250314,200400,72360684,467,467,467,467,0
20250314,200300,72360684,467,467,467,467,0
20250314,200200,72360684,467,467,467,467,0
20250314,200100,72360684,467,467,467,467,0
20250314,200000,72360684,467,467,467,467,0
20250314,195900,72360684,467,467,467,467,0
20250314,195800,72360684,467,467,467,467,0
20250314,195700,72360684,467,467,467,467,0
20250314,195600,72360684,467,467,467,467,0
20250314,195500,72360684,467,467,467,467,0
20250314,195400,72360684,467,467,467,467,0
20250314,195300,72360684,467,467,467,467,0
20250314,195200,72360684,467,467,467,467,0
20250314,195100,72360684,467,467,467,467,9700
20250314,195000,72360684,467,467,467,467,0
20250314,194900,72360684,467,467,467,467,0
20250314,194800,72360684,467,467,467,467,0
20250314,194700,72360684,467,467,467,467,0
20250314,194600,72360684,467,467,467,467,0
20250314,194500,72360684,467,467,467,467,0
20250314,194400,72360684,467,467,467,467,0
20250314,194300,72360684,467,467,467,467,0
20250314,194200,72360684,467,467,467,467,0
20250314,194100,72360684,467,467,467,467,0
20250314,194000,72360684,467,467,467,467,0
20250314,193900,72360684,467,467,467,467,0
20250314,193800,72360684,467,467,467,467,0
20250314,193700,72360684,467,467,467,467,0
20250314,193600,72360684,467,467,467,467,0
20250314,193500,72360684,467,467,467,467,0
20250314,193400,72360684,467,467,467,467,0
20250314,193300,72360684,467,467,467,467,0
20250314,193200,72360684,467,467,467,467,0
20250314,193100,72360684,467,467,467,467,0
20250314,193000,72360684,467,467,467,467,0
20250314,192900,72360684,467,467,467,467,0
20250314,192800,72360684,467,467,467,467,0
20250314,192700,72360684,467,467,467,467,0
20250314,192600,72360684,467,467,467,467,0
20250314,192500,72360684,467,467,467,467,0
20250314,192400,72360684,467,467,467,467,0
20250314,192300,72360684,467,467,467,467,0
20250314,192200,72360684,467,467,467,467,0
20250314,192100,72360684,467,467,467,467,9700
20250314,192000,72360684,467,467,467,467,0
20250314,191900,72360684,467,467,467,467,0
20250314,191800,72360684,467,467,467,467,0
20250314,191700,72360684,467,467,467,467,0
20250314,191600,72360684,467,467,467,467,0
20250314,191500,72360684,467,467,467,467,0
20250314,191400,72360684,467,467,467,467,0
20250314,191300,72360684,467,467,467,467,0
20250314,191200,72360684,467,467,467,467,0
20250314,191100,72360684,467,467,467,467,0
20250314,191000,72360684,467,467,467,467,0
20250314,190900,72360684,467,467,467,467,0
20250314,190800,72360684,467,467,467,467,0
20250314,190700,72360684,467,467,467,467,0
20250314,190600,72360684,467,467,467,467,0
20250314,190500,72360684,467,467,467,467,0
20250314,190400,72360684,467,467,467,467,0
20250314,190300,72360684,467,467,467,467,0
20250314,190200,72360684,467,467,467,467,0
20250314,190100,72360684,467,467,467,467,0
20250314,190000,72360684,467,467,467,467,0
20250314,185900,72360684,467,467,467,467,0
20250314,185800,72360684,467,467,467,467,0
20250314,185700,72360684,467,467,467,467,0
20250314,185600,72360684,467,467,467,467,0
20250314,185500,72360684,467,467,467,467,0
20250314,185400,72360684,467,467,467,467,0
20250314,185300,72360684,467,467,467,467,0
20250314,185200,72360684,467,467,467,467,0
20250314,185100,72360684,467,467,467,467,9700
20250314,185000,72360684,467,467,467,467,0
20250314,184900,72360684,467,467,467,467,0
20250314,184800,72360684,467,467,467,467,0
20250314,184700,72360684,467,467,467,467,0
20250314,184600,72360684,467,467,467,467,0
20250314,184500,72360684,467,467,467,467,0
20250314,184400,72360684,467,467,467,467,0
20250314,184300,72360684,467,467,467,467,0
20250314,184200,72360684,467,467,467,467,0
20250314,184100,72360684,467,467,467,467,0
20250314,184000,72360684,467,467,467,467,0
20250314,183900,72360684,467,467,467,467,0
20250314,183800,72360684,467,467,467,467,0
20250314,183700,72360684,467,467,467,467,0
20250314,183600,72360684,467,467,467,467,0
20250314,183500,72360684,467,467,467,467,0
20250314,183400,72360684,467,467,467,467,0
20250314,183300,72360684,467,467,467,467,0
20250314,183200,72360684,467,467,467,467,0
20250314,183100,72360684,467,467,467,467,0
20250314,183000,72360684,467,467,467,467,0
20250314,182900,72360684,467,467,467,467,0
20250314,182800,72360684,467,467,467,467,0
20250314,182700,72360684,467,467,467,467,0
20250314,182600,72360684,467,467,467,467,0
20250314,182500,72360684,467,467,467,467,0
20250314,182400,72360684,467,467,467,467,0
20250314,182300,72360684,467,467,467,467,0
20250314,182200,72360684,467,467,467,467,0
20250314,182100,72360684,467,467,467,467,9700
20250314,182000,72360684,467,467,467,467,0
20250314,181900,72360684,467,467,467,467,0
20250314,181800,72360684,467,467,467,467,0
20250314,181700,72360684,467,467,467,467,0
20250314,181600,72360684,467,467,467,467,0
20250314,181500,72360684,467,467,467,467,0
20250314,181400,72360684,467,467,467,467,0
20250314,181300,72360684,467,467,467,467,0
20250314,181200,72360684,467,467,467,467,0
20250314,181100,72360684,467,467,467,467,0
20250314,181000,72360684,467,467,467,467,0
20250314,180900,72360684,467,467,467,467,0
20250314,180800,72360684,467,467,467,467,0
20250314,180700,72360684,467,467,467,467,0
20250314,180600,72360684,467,467,467,467,0
20250314,180500,72360684,467,467,467,467,0
20250314,180400,72360684,467,467,467,467,0
20250314,180300,72360684,467,467,467,467,0
20250314,180200,72360684,467,467,467,467,0
20250314,180100,72360684,467,467,467,467,0
20250314,180000,72360684,467,467,467,467,0
20250314,175900,72360684,467,467,467,467,0
20250314,175800,72360684,467,467,467,467,0
20250314,175700,72360684,467,467,467,467,0
20250314,175600,72360684,467,467,467,467,0
20250314,175500,72360684,467,467,467,467,0
20250314,175400,72360684,467,467,467,467,0
20250314,175300,72360684,467,467,467,467,0
20250314,175200,72360684,467,467,467,467,0
20250314,175100,72360684,467,467,467,467,9700
20250314,175000,72360684,467,467,467,467,0
20250314,174900,72360684,467,467,467,467,0
20250314,174800,72360684,467,467,467,467,0
20250314,174700,72360684,467,467,467,467,0
20250314,174600,72360684,467,467,467,467,0
20250314,174500,72360684,467,467,467,467,0
20250314,174400,72360684,467,467,467,467,0
20250314,174300,72360684,467,467,467,467,0
20250314,174200,72360684,467,467,467,467,0
20250314,174100,72360684,467,467,467,467,0
20250314,174000,72360684,467,467,467,467,0
20250314,173900,72360684,467,467,467,467,0
20250314,173800,72360684,467,467,467,467,0
20250314,173700,72360684,467,467,467,467,0
20250314,173600,72360684,467,467,467,467,0
20250314,173500,72360684,467,467,467,467,0
20250314,173400,72360684,467,467,467,467,0
20250314,173300,72360684,467,467,467,467,0
20250314,173200,72360684,467,467,467,467,0
20250314,173100,72360684,467,467,467,467,0
20250314,173000,72360684,467,467,467,467,0
20250314,172900,72360684,467,467,467,467,0
20250314,172800,72360684,467,467,467,467,0
20250314,172700,72360684,467,467,467,467,0
20250314,172600,72360684,467,467,467,467,0
20250314,172500,72360684,467,467,467,467,0
20250314,172400,72360684,467,467,467,467,0
20250314,172300,72360684,467,467,467,467,0
20250314,172200,72360684,467,467,467,467,0
20250314,172100,72360684,467,467,467,467,9700
20250314,172000,72360684,467,467,467,467,0
20250314,171900,72360684,467,467,467,467,0
20250314,171800,72360684,467,467,467,467,0
20250314,171700,72360684,467,467,467,467,0
20250314,171600,72360684,467,467,467,467,0
20250314,171500,72360684,467,467,467,467,0
20250314,171400,72360684,467,467,467,467,0
20250314,171300,72360684,467,467,467,467,0
20250314,171200,72360684,467,467,467,467,0
20250314,171100,72360684,467,467,467,467,0
20250314,171000,72360684,467,467,467,467,0
20250314,170900,72360684,467,467,467,467,0
20250314,170800,72360684,467,467,467,467,0
20250314,170700,72360684,467,467,467,467,0
20250314,170600,72360684,467,467,467,467,0
20250314,170500,72360684,467,467,467,467,0
20250314,170400,72360684,467,467,467,467,0
20250314,170300,72360684,467,467,467,467,0
20250314,170200,72360684,467,467,467,467,0
20250314,170100,72360684,467,467,467,467,0
20250314,170000,72360684,467,467,467,467,0
20250314,165900,72360684,467,467,467,467,0
20250314,165800,72360684,467,467,467,467,0
20250314,165700,72360684,467,467,467,467,0
20250314,165600,72360684,467,467,467,467,0
20250314,165500,72360684,467,467,467,467,0
20250314,165400,72360684,467,467,467,467,0
20250314,165300,72360684,467,467,467,467,0
20250314,165200,72360684,467,467,467,467,0
20250314,165100,72360684,467,467,467,467,9700
20250314,165000,72360684,467,467,467,467,0
20250314,164900,72360684,467,467,467,467,0
20250314,164800,72360684,467,467,467,467,0
20250314,164700,72360684,467,467,467,467,0
20250314,164600,72360684,467,467,467,467,0
20250314,164500,72360684,467,467,467,467,0
20250314,164400,72360684,467,467,467,467,0
20250314,164300,72360684,467,467,467,467,0
20250314,164200,72360684,467,467,467,467,0
20250314,164100,72360684,467,467,467,467,0
20250314,164000,72360684,467,467,467,467,0
20250314,163900,72360684,467,467,467,467,0
20250314,163800,72360684,467,467,467,467,0
20250314,163700,72360684,467,467,467,467,0
20250314,163600,72360684,467,467,467,467,0
20250314,163500,72360684,467,467,467,467,0
20250314,163400,72360684,467,467,467,467,0
20250314,163300,72360684,467,467,467,467,0
20250314,163200,72360684,467,467,467,467,0
20250314,163100,72360684,467,467,467,467,0
20250314,163000,72360684,467,467,467,467,0
20250314,162900,72360684,467,467,467,467,0
20250314,162800,72360684,467,467,467,467,0
20250314,162700,72360684,467,467,467,467,0
20250314,162600,72360684,467,467,467,467,0
20250314,162500,72360684,467,467,467,467,0
20250314,162400,72360684,467,467,467,467,0
20250314,162300,72360684,467,467,467,467,0
20250314,162200,72360684,467,467,467,467,0
20250314,162100,72360684,467,467,467,467,9700
20250314,162000,72360684,467,467,467,467,0
20250314,161900,72360684,467,467,467,467,0
20250314,161800,72360684,467,467,467,467,0
20250314,161700,72360684,467,467,467,467,0
20250314,161600,72360684,467,467,467,467,0
20250314,161500,72360684,467,467,467,467,0
20250314,161400,72360684,467,467,467,467,0
20250314,161300,72360684,467,467,467,467,0
20250314,161200,72360684,467,467,467,467,0
20250314,161100,72360684,467,467,467,467,0
20250314,161000,72360684,467,467,467,467,0
20250314,160900,72360684,467,467,467,467,0
20250314,160800,72360684,467,467,467,467,0
20250314,160700,72360684,467,467,467,467,0
20250314,160600,72360684,467,467,467,467,0
20250314,160500,72360684,467,467,467,467,0
20250314,160400,72360684,467,467,467,467,0
20250314,160300,72360684,467,467,467,467,0
20250314,160200,72360684,467,467,467,467,0
20250314,160100,72360684,467,467,467,467,0
20250314,160000,72360684,467,467,467,467,0
20250314,155900,72360684,467,467,467,467,0
20250314,155800,72360684,467,467,467,467,0
20250314,155700,72360684,467,467,467,467,0
20250314,155600,72360684,467,467,467,467,0
20250314,155500,72360684,467,467,467,467,0
20250314,155400,72360684,467,467,467,467,0
20250314,155300,72360684,467,467,467,467,0
20250314,155200,72360684,467,467,467,467,0
20250314,155100,72360684,467,467,467,467,9700
20250314,155000,72360684,467,467,467,467,0
20250314,154900,72360684,467,467,467,467,0
20250314,154800,72360684,467,467,467,467,0
20250314,154700,72360684,467,467,467,467,0
20250314,154600,72360684,467,467,467,467,0
20250314,154500,72360684,467,467,467,467,0
20250314,154400,72360684,467,467,467,467,0
20250314,154300,72360684,467,467,467,467,0
20250314,154200,72360684,467,467,467,467,0
20250314,154100,72360684,467,467,467,467,0
20250314,154000,72360684,467,467,467,467,0
20250314,153900,72360684,467,467,467,467,0
20250314,153800,72360684,467,467,467,467,0
20250314,153700,72360684,467,467,467,467,0
20250314,153600,72360684,467,467,467,467,0
20250314,153500,72360684,467,467,467,467,0
20250314,153400,72360684,467,467,467,467,0
20250314,153300,72360684,467,467,467,467,0
20250314,153200,72360684,467,467,467,467,0
20250314,153100,72360684,467,467,467,467,0
20250314,153000,72360684,467,467,467,467,9700
20250314,152900,67830784,466,466,466,466,0
20250314,152800,67830784,466,466,466,466,0
20250314,152700,67830784,466,466,466,466,0
20250314,152600,67830784,466,466,466,466,0
20250314,152500,67830784,466,466,466,466,0
20250314,152400,67830784,466,466,466,466,0
20250314,152300,67830784,466,466,466,466,0
20250314,152200,67830784,466,466,466,466,0
20250314,152100,67830784,466,466,466,466,0
20250314,152000,67830784,466,466,466,466,0
20250314,151900,67830784,466,466,466,466,0
20250314,151800,67830784,466,467,467,462,33
20250314,151700,67815502,463,462,467,462,576
20250314,151600,67549110,462,461,462,461,3266
20250314,151500,66041880,462,462,462,461,78
20250314,151400,66005902,461,461,461,461,150
20250314,151300,65936752,461,462,462,461,184
20250314,151200,65851776,462,462,462,462,167
20250314,151100,65774622,462,461,463,461,5179
20250314,151000,63384478,462,461,462,461,172
20250314,150900,63305166,461,461,461,461,184
20250314,150800,63220342,461,461,461,461,168
20250314,150700,63142894,461,461,462,461,667
20250314,150600,62834907,461,462,462,461,303
20250314,150500,62695072,461,461,462,461,235
20250314,150400,62586686,461,461,461,461,169
20250314,150300,62508777,461,461,462,461,224
20250314,150200,62405472,461,461,461,461,180
20250314,150100,62322492,461,461,461,461,183
20250314,150000,62238129,461,461,461,461,168
20250314,145900,62160681,461,461,461,461,167
20250314,145800,62083694,461,462,462,461,559
20250314,145700,61825512,462,462,462,462,168
20250314,145600,61747896,462,462,462,462,168
20250314,145500,61670280,462,463,463,462,633
20250314,145400,61377293,463,463,463,463,184
20250314,145300,61292101,463,463,463,463,291
20250314,145200,61157368,463,464,464,463,286
20250314,145100,61024816,464,464,464,464,167
20250314,145000,60947328,464,464,464,464,212
20250314,144900,60848960,464,464,464,464,151
20250314,144800,60778896,464,466,466,464,5004
20250314,144700,58452037,467,467,467,467,0
20250314,144600,58452037,467,467,467,467,0
20250314,144500,58452037,467,467,467,467,0
20250314,144400,58452037,467,467,467,467,0
20250314,144300,58452037,467,467,467,467,10
20250314,144200,58447367,467,467,467,467,10
20250314,144100,58442697,467,467,467,467,20
20250314,144000,58433357,467,467,467,467,0
20250314,143900,58433357,467,467,467,467,0
20250314,143800,58433357,467,467,467,467,0
20250314,143700,58433357,467,467,467,467,0
20250314,143600,58433357,467,467,467,467,0
20250314,143500,58433357,467,467,467,467,0
20250314,143400,58433357,467,467,467,467,0
20250314,143300,58433357,467,467,467,467,0
20250314,143200,58433357,467,467,467,467,0
20250314,143100,58433357,467,467,467,467,0
20250314,143000,58433357,467,467,467,467,0
20250314,142900,58433357,467,467,467,467,1
20250314,142800,58432890,465,465,465,465,0
20250314,142700,58432890,465,465,465,465,0
20250314,142600,58432890,465,465,465,465,300
20250314,142500,58293390,465,465,465,465,0
20250314,142400,58293390,465,465,465,465,0
20250314,142300,58293390,465,465,465,465,0
20250314,142200,58293390,465,465,465,465,0
20250314,142100,58293390,465,465,465,465,43
20250314,142000,58273395,465,465,465,465,0
20250314,141900,58273395,465,465,465,465,0
20250314,141800,58273395,465,465,465,465,0
20250314,141700,58273395,465,465,465,465,0
20250314,141600,58273395,465,465,465,465,0
20250314,141500,58273395,465,465,465,465,0
20250314,141400,58273395,465,465,465,465,150
20250314,141300,58203645,465,465,465,465,0
20250314,141200,58203645,465,465,465,465,0
20250314,141100,58203645,465,465,465,465,0
20250314,141000,58203645,465,465,465,465,25
20250314,140900,58192020,466,466,466,466,0
20250314,140800,58192020,466,466,466,466,0
20250314,140700,58192020,466,466,466,466,0
20250314,140600,58192020,466,466,466,466,500
20250314,140500,57959020,467,467,467,467,0
20250314,140400,57959020,467,467,467,467,0
20250314,140300,57959020,467,467,467,467,8
20250314,140200,57955284,467,467,467,467,48
20250314,140100,57932868,467,467,467,467,0
20250314,140000,57932868,467,467,467,467,0
20250314,135900,57932868,467,467,467,467,0
20250314,135800,57932868,467,467,467,467,0
20250314,135700,57932868,467,467,467,467,0
20250314,135600,57932868,467,467,467,467,0
20250314,135500,57932868,467,467,467,467,0
20250314,135400,57932868,467,467,467,467,5
20250314,135300,57930533,467,467,467,467,0
20250314,135200,57930533,467,467,467,467,0
20250314,135100,57930533,467,467,467,467,0
20250314,135000,57930533,467,467,467,467,0
20250314,134900,57930533,467,467,467,467,1
20250314,134800,57930066,466,466,466,466,0
20250314,134700,57930066,466,466,466,466,0
20250314,134600,57930066,466,466,466,466,0
20250314,134500,57930066,466,466,466,466,0
20250314,134400,57930066,466,466,466,466,317
20250314,134300,57782344,466,466,466,466,0
20250314,134200,57782344,466,466,466,466,0
20250314,134100,57782344,466,466,466,466,10
20250314,134000,57777684,466,466,466,466,10
20250314,133900,57773024,466,466,466,466,0
20250314,133800,57773024,466,466,466,466,142
20250314,133700,57706852,466,466,466,466,0
20250314,133600,57706852,466,466,466,466,582
20250314,133500,57435640,465,465,465,465,5
20250314,133400,57433315,466,466,466,466,24
20250314,133300,57422131,466,466,466,466,0
20250314,133200,57422131,466,466,466,466,0
20250314,133100,57422131,466,466,466,466,10
20250314,133000,57417471,467,467,467,467,0
20250314,132900,57417471,467,467,467,467,428
20250314,132800,57217595,467,467,467,467,0
20250314,132700,57217595,467,467,467,467,2
20250314,132600,57216661,467,467,467,467,4
20250314,132500,57214793,465,465,465,465,0
20250314,132400,57214793,465,465,465,465,0
20250314,132300,57214793,465,465,465,465,0
20250314,132200,57214793,465,465,465,465,0
20250314,132100,57214793,465,465,465,465,0
20250314,132000,57214793,465,465,465,465,0
20250314,131900,57214793,465,465,465,465,0
20250314,131800,57214793,465,465,465,465,0
20250314,131700,57214793,465,465,465,465,0
20250314,131600,57214793,465,465,465,465,0
20250314,131500,57214793,465,465,465,465,0
20250314,131400,57214793,465,465,465,465,770
20250314,131300,56856743,466,467,467,466,59
20250314,131200,56829195,467,467,467,467,0
20250314,131100,56829195,467,467,467,467,0
20250314,131000,56829195,467,467,467,467,0
20250314,130900,56829195,467,467,467,467,0
20250314,130800,56829195,467,467,467,467,3
20250314,130700,56827794,467,467,467,467,0
20250314,130600,56827794,467,467,467,467,0
20250314,130500,56827794,467,467,467,467,1
20250314,130400,56827327,467,467,467,467,2
20250314,130300,56826393,467,467,467,467,0
20250314,130200,56826393,467,467,467,467,0
20250314,130100,56826393,467,467,467,467,0
20250314,130000,56826393,467,467,467,467,0
20250314,125900,56826393,467,467,467,467,0
20250314,125800,56826393,467,467,467,467,0
20250314,125700,56826393,467,467,467,467,0
20250314,125600,56826393,467,467,467,467,0
20250314,125500,56826393,467,467,467,467,2716
20250314,125400,55558021,466,466,466,466,0
20250314,125300,55558021,466,466,466,466,0
20250314,125200,55558021,466,466,466,466,0
20250314,125100,55558021,466,466,466,466,0
20250314,125000,55558021,466,467,467,466,674
20250314,124900,55243835,467,467,467,467,0
20250314,124800,55243835,467,467,467,467,0
20250314,124700,55243835,467,467,467,467,798
20250314,124600,54871169,469,469,469,469,0
20250314,124500,54871169,469,469,469,469,0
20250314,124400,54871169,469,469,469,469,25
20250314,124300,54859444,468,468,468,468,0
20250314,124200,54859444,468,468,468,468,0
20250314,124100,54859444,468,468,468,468,0
20250314,124000,54859444,468,468,468,468,0
20250314,123900,54859444,468,468,468,468,0
20250314,123800,54859444,468,468,468,468,0
20250314,123700,54859444,468,468,468,468,0
20250314,123600,54859444,468,468,468,468,10
20250314,123500,54854764,467,467,467,467,0
20250314,123400,54854764,467,467,467,467,0
20250314,123300,54854764,467,467,467,467,0
20250314,123200,54854764,467,467,467,467,0
20250314,123100,54854764,467,467,467,467,0
20250314,123000,54854764,467,467,467,467,0
20250314,122900,54854764,467,466,467,466,955
20250314,122800,54408947,465,465,465,465,0
20250314,122700,54408947,465,465,465,465,0
20250314,122600,54408947,465,465,465,465,214
20250314,122500,54309437,465,465,465,465,110
20250314,122400,54258287,465,465,465,465,0
20250314,122300,54258287,465,465,465,465,0
20250314,122200,54258287,465,465,465,465,300
20250314,122100,54118787,465,465,465,465,125
20250314,122000,54060662,465,465,465,465,125
20250314,121900,54002537,464,464,464,464,33
20250314,121800,53987225,464,464,464,464,17
20250314,121700,53979337,465,465,465,465,0
20250314,121600,53979337,465,465,465,465,0
20250314,121500,53979337,465,465,465,465,0
20250314,121400,53979337,465,465,465,465,0
20250314,121300,53979337,465,465,465,465,0
20250314,121200,53979337,465,465,465,465,0
20250314,121100,53979337,465,465,465,465,0
20250314,121000,53979337,465,465,465,465,0
20250314,120900,53979337,465,465,465,465,12
20250314,120800,53973757,465,465,465,465,46
20250314,120700,53952367,465,465,465,465,100
20250314,120600,53905867,465,465,465,465,0
20250314,120500,53905867,465,465,465,465,4
20250314,120400,53904007,466,466,466,466,0
20250314,120300,53904007,466,466,466,466,0
20250314,120200,53904007,466,466,466,466,30
20250314,120100,53890027,466,466,466,466,317
20250314,120000,53742305,463,463,463,463,0
20250314,115900,53742305,463,463,463,463,0
20250314,115800,53742305,463,463,463,463,0
20250314,115700,53742305,463,463,463,463,0
20250314,115600,53742305,463,463,463,463,13
20250314,115500,53736286,463,463,463,463,0
20250314,115400,53736286,463,463,463,463,0
20250314,115300,53736286,463,463,463,463,500
20250314,115200,53504786,462,462,462,462,0
20250314,115100,53504786,462,462,462,462,0
20250314,115000,53504786,462,462,462,462,0
20250314,114900,53504786,462,462,462,462,0
20250314,114800,53504786,462,462,462,462,0
20250314,114700,53504786,462,462,462,462,0
20250314,114600,53504786,462,462,462,462,0
20250314,114500,53504786,462,462,462,462,0
20250314,114400,53504786,462,462,462,462,0
20250314,114300,53504786,462,462,462,462,0
20250314,114200,53504786,462,462,462,462,1179
20250314,114100,52960088,462,462,462,462,1
20250314,114000,52959626,462,462,462,462,0
20250314,113900,52959626,462,462,462,462,0
20250314,113800,52959626,462,462,462,462,0
20250314,113700,52959626,462,462,462,462,100
20250314,113600,52913426,462,462,462,462,0
20250314,113500,52913426,462,462,462,462,0
20250314,113400,52913426,462,462,462,462,4
20250314,113300,52911578,462,462,462,462,0
20250314,113200,52911578,462,462,462,462,0
20250314,113100,52911578,462,462,462,462,1
20250314,113000,52911116,460,460,460,460,0
20250314,112900,52911116,460,460,460,460,0
20250314,112800,52911116,460,461,461,460,50000
20250314,112700,29910103,462,462,462,462,0
20250314,112600,29910103,462,462,462,462,15
20250314,112500,29903173,461,461,461,461,0
20250314,112400,29903173,461,461,461,461,0
20250314,112300,29903173,461,461,461,461,0
20250314,112200,29903173,461,461,461,461,83
20250314,112100,29864910,461,461,461,461,0
20250314,112000,29864910,461,461,461,461,0
20250314,111900,29864910,461,460,461,460,22141
20250314,111800,19678909,461,461,461,461,65
20250314,111700,19648944,460,460,460,460,0
20250314,111600,19648944,460,462,462,460,10030
20250314,111500,15025637,463,463,463,463,1500
20250314,111400,14331137,463,463,463,463,0
20250314,111300,14331137,463,463,463,463,0
20250314,111200,14331137,463,463,463,463,0
20250314,111100,14331137,463,464,464,463,114
20250314,111000,14278242,467,467,467,467,0
20250314,110900,14278242,467,467,467,467,1
20250314,110800,14277775,464,465,465,464,600
20250314,110700,13999355,463,463,463,463,0
20250314,110600,13999355,463,463,463,463,0
20250314,110500,13999355,463,465,465,463,2000
20250314,110400,13072094,468,468,468,468,0
20250314,110300,13072094,468,468,468,468,0
20250314,110200,13072094,468,468,468,468,0
20250314,110100,13072094,468,468,468,468,0
20250314,110000,13072094,468,468,468,468,0
20250314,105900,13072094,468,468,468,468,106
20250314,105800,13022486,467,467,467,467,490
20250314,105700,12793656,465,465,465,465,0
20250314,105600,12793656,465,465,465,465,0
20250314,105500,12793656,465,465,465,465,0
20250314,105400,12793656,465,465,465,465,0
20250314,105300,12793656,465,465,465,465,0
20250314,105200,12793656,465,465,465,465,0
20250314,105100,12793656,465,465,465,465,0
20250314,105000,12793656,465,465,465,465,0
20250314,104900,12793656,465,465,465,465,0
20250314,104800,12793656,465,465,465,465,0
20250314,104700,12793656,465,465,465,465,35
20250314,104600,12777381,464,464,464,464,0
20250314,104500,12777381,464,464,464,464,0
20250314,104400,12777381,464,464,464,464,0
20250314,104300,12777381,464,464,464,464,0
20250314,104200,12777381,464,464,464,464,2426
20250314,104100,11651717,464,464,464,464,561
20250314,104000,11391413,465,465,465,465,0
20250314,103900,11391413,465,465,465,465,0
20250314,103800,11391413,465,466,466,465,574
20250314,103700,11124063,465,465,465,465,2000
20250314,103600,10194063,465,465,465,465,3000
20250314,103500,8799063,465,466,466,465,2000
20250314,103400,7869055,465,465,465,465,1985
20250314,103300,6946030,465,465,465,465,0
20250314,103200,6946030,465,465,465,465,10
20250314,103100,6941380,469,469,469,469,0
20250314,103000,6941380,469,466,469,466,2699
20250314,102900,5683640,466,466,466,466,1817
20250314,102800,4836918,466,466,466,466,0
20250314,102700,4836918,466,466,466,466,0
20250314,102600,4836918,466,466,466,466,250
20250314,102500,4720418,466,466,466,466,235
20250314,102400,4610908,466,468,468,466,266
20250314,102300,4486950,469,469,469,469,0
20250314,102200,4486950,469,469,469,469,0
20250314,102100,4486950,469,469,469,469,0
20250314,102000,4486950,469,469,469,469,0
20250314,101900,4486950,469,469,469,469,13
20250314,101800,4480853,469,466,469,466,2282
20250314,101700,3417438,466,468,468,466,110
20250314,101600,3366068,467,468,468,467,916
20250314,101500,2937444,472,469,472,469,500
20250314,101400,2701662,472,472,472,472,0
20250314,101300,2701662,472,472,472,472,0
20250314,101200,2701662,472,472,472,472,0
20250314,101100,2701662,472,472,472,472,7
20250314,101000,2698358,472,470,472,470,54
20250314,100900,2672880,473,473,473,473,1
20250314,100800,2672407,472,471,472,471,16
20250314,100700,2664859,470,470,470,470,20
20250314,100600,2655459,472,472,472,472,5
20250314,100500,2653099,473,473,473,473,0
20250314,100400,2653099,473,472,473,472,32
20250314,100300,2637994,472,472,472,472,0
20250314,100200,2637994,472,472,472,472,0
20250314,100100,2637994,472,472,472,472,0
20250314,100000,2637994,472,472,472,472,0
20250314,095900,2637994,472,472,472,472,0
20250314,095800,2637994,472,472,472,472,0
20250314,095700,2637994,472,472,472,472,27
20250314,095600,2625250,472,470,472,470,57
20250314,095500,2598446,470,470,470,470,1
20250314,095400,2597976,472,471,472,471,24
20250314,095300,2586653,470,470,470,470,100
20250314,095200,2539653,472,472,472,472,0
20250314,095100,2539653,472,473,473,472,32
20250314,095000,2524547,470,470,470,470,7
20250314,094900,2521257,473,472,473,472,15
20250314,094800,2514175,472,472,473,472,67
20250314,094700,2482550,473,471,473,471,89
20250314,094600,2440551,472,471,472,471,19
20250314,094500,2431590,472,472,472,472,0
20250314,094400,2431590,472,474,474,472,71
20250314,094300,2398030,472,472,472,471,411
20250314,094200,2204059,472,471,472,471,103
20250314,094100,2155495,471,471,471,471,5
20250314,094000,2153140,472,472,472,472,0
20250314,093900,2153140,472,470,472,470,35
20250314,093800,2136660,470,470,470,470,172
20250314,093700,2055820,472,471,472,471,17
20250314,093600,2047810,471,471,471,471,1
20250314,093500,2047339,472,472,472,472,0
20250314,093400,2047339,472,472,472,472,21
20250314,093300,2037427,472,472,472,472,3
20250314,093200,2036011,472,472,472,472,1
20250314,093100,2035539,472,471,472,471,205
20250314,093000,1938781,470,470,470,470,0
20250314,092900,1938781,470,470,470,470,2
20250314,092800,1937841,469,469,469,469,0
20250314,092700,1937841,469,469,469,469,0
20250314,092600,1937841,469,469,469,469,0
20250314,092500,1937841,469,470,470,469,170
20250314,092400,1857942,469,469,469,469,906
20250314,092300,1433028,469,469,469,469,30
20250314,092200,1418958,468,468,468,468,0
20250314,092100,1418958,468,468,468,468,100
20250314,092000,1372158,468,468,468,468,0
20250314,091900,1372158,468,468,468,468,0
20250314,091800,1372158,468,468,468,468,84
20250314,091700,1332846,468,469,469,468,989
20250314,091600,869550,470,470,470,469,608
20250314,091500,584297,471,471,471,471,50
20250314,091400,560747,477,477,477,477,0
20250314,091300,560747,477,477,477,477,0
20250314,091200,560747,477,477,477,477,0
20250314,091100,560747,477,477,477,477,0
20250314,091000,560747,477,477,477,477,0
20250314,090900,560747,477,476,477,476,3
20250314,090800,559318,477,477,477,477,1
20250314,090700,558841,477,476,477,476,4
20250314,090600,556936,476,468,476,467,518
20250314,090500,314991,468,468,468,468,15
20250314,090400,307971,463,463,463,463,0
20250314,090300,307971,463,463,463,463,0
20250314,090200,307971,463,466,466,463,258
20250314,090100,187850,466,469,469,466,288
20250314,090000,52883,467,469,469,467,113
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 202100 72360684 467 467 467 467 9700
3 20250314 202000 72360684 467 467 467 467 0
4 20250314 201900 72360684 467 467 467 467 0
5 20250314 201800 72360684 467 467 467 467 0
6 20250314 201700 72360684 467 467 467 467 0
7 20250314 201600 72360684 467 467 467 467 0
8 20250314 201500 72360684 467 467 467 467 0
9 20250314 201400 72360684 467 467 467 467 0
10 20250314 201300 72360684 467 467 467 467 0
11 20250314 201200 72360684 467 467 467 467 0
12 20250314 201100 72360684 467 467 467 467 0
13 20250314 201000 72360684 467 467 467 467 0
14 20250314 200900 72360684 467 467 467 467 0
15 20250314 200800 72360684 467 467 467 467 0
16 20250314 200700 72360684 467 467 467 467 0
17 20250314 200600 72360684 467 467 467 467 0
18 20250314 200500 72360684 467 467 467 467 0
19 20250314 200400 72360684 467 467 467 467 0
20 20250314 200300 72360684 467 467 467 467 0
21 20250314 200200 72360684 467 467 467 467 0
22 20250314 200100 72360684 467 467 467 467 0
23 20250314 200000 72360684 467 467 467 467 0
24 20250314 195900 72360684 467 467 467 467 0
25 20250314 195800 72360684 467 467 467 467 0
26 20250314 195700 72360684 467 467 467 467 0
27 20250314 195600 72360684 467 467 467 467 0
28 20250314 195500 72360684 467 467 467 467 0
29 20250314 195400 72360684 467 467 467 467 0
30 20250314 195300 72360684 467 467 467 467 0
31 20250314 195200 72360684 467 467 467 467 0
32 20250314 195100 72360684 467 467 467 467 9700
33 20250314 195000 72360684 467 467 467 467 0
34 20250314 194900 72360684 467 467 467 467 0
35 20250314 194800 72360684 467 467 467 467 0
36 20250314 194700 72360684 467 467 467 467 0
37 20250314 194600 72360684 467 467 467 467 0
38 20250314 194500 72360684 467 467 467 467 0
39 20250314 194400 72360684 467 467 467 467 0
40 20250314 194300 72360684 467 467 467 467 0
41 20250314 194200 72360684 467 467 467 467 0
42 20250314 194100 72360684 467 467 467 467 0
43 20250314 194000 72360684 467 467 467 467 0
44 20250314 193900 72360684 467 467 467 467 0
45 20250314 193800 72360684 467 467 467 467 0
46 20250314 193700 72360684 467 467 467 467 0
47 20250314 193600 72360684 467 467 467 467 0
48 20250314 193500 72360684 467 467 467 467 0
49 20250314 193400 72360684 467 467 467 467 0
50 20250314 193300 72360684 467 467 467 467 0
51 20250314 193200 72360684 467 467 467 467 0
52 20250314 193100 72360684 467 467 467 467 0
53 20250314 193000 72360684 467 467 467 467 0
54 20250314 192900 72360684 467 467 467 467 0
55 20250314 192800 72360684 467 467 467 467 0
56 20250314 192700 72360684 467 467 467 467 0
57 20250314 192600 72360684 467 467 467 467 0
58 20250314 192500 72360684 467 467 467 467 0
59 20250314 192400 72360684 467 467 467 467 0
60 20250314 192300 72360684 467 467 467 467 0
61 20250314 192200 72360684 467 467 467 467 0
62 20250314 192100 72360684 467 467 467 467 9700
63 20250314 192000 72360684 467 467 467 467 0
64 20250314 191900 72360684 467 467 467 467 0
65 20250314 191800 72360684 467 467 467 467 0
66 20250314 191700 72360684 467 467 467 467 0
67 20250314 191600 72360684 467 467 467 467 0
68 20250314 191500 72360684 467 467 467 467 0
69 20250314 191400 72360684 467 467 467 467 0
70 20250314 191300 72360684 467 467 467 467 0
71 20250314 191200 72360684 467 467 467 467 0
72 20250314 191100 72360684 467 467 467 467 0
73 20250314 191000 72360684 467 467 467 467 0
74 20250314 190900 72360684 467 467 467 467 0
75 20250314 190800 72360684 467 467 467 467 0
76 20250314 190700 72360684 467 467 467 467 0
77 20250314 190600 72360684 467 467 467 467 0
78 20250314 190500 72360684 467 467 467 467 0
79 20250314 190400 72360684 467 467 467 467 0
80 20250314 190300 72360684 467 467 467 467 0
81 20250314 190200 72360684 467 467 467 467 0
82 20250314 190100 72360684 467 467 467 467 0
83 20250314 190000 72360684 467 467 467 467 0
84 20250314 185900 72360684 467 467 467 467 0
85 20250314 185800 72360684 467 467 467 467 0
86 20250314 185700 72360684 467 467 467 467 0
87 20250314 185600 72360684 467 467 467 467 0
88 20250314 185500 72360684 467 467 467 467 0
89 20250314 185400 72360684 467 467 467 467 0
90 20250314 185300 72360684 467 467 467 467 0
91 20250314 185200 72360684 467 467 467 467 0
92 20250314 185100 72360684 467 467 467 467 9700
93 20250314 185000 72360684 467 467 467 467 0
94 20250314 184900 72360684 467 467 467 467 0
95 20250314 184800 72360684 467 467 467 467 0
96 20250314 184700 72360684 467 467 467 467 0
97 20250314 184600 72360684 467 467 467 467 0
98 20250314 184500 72360684 467 467 467 467 0
99 20250314 184400 72360684 467 467 467 467 0
100 20250314 184300 72360684 467 467 467 467 0
101 20250314 184200 72360684 467 467 467 467 0
102 20250314 184100 72360684 467 467 467 467 0
103 20250314 184000 72360684 467 467 467 467 0
104 20250314 183900 72360684 467 467 467 467 0
105 20250314 183800 72360684 467 467 467 467 0
106 20250314 183700 72360684 467 467 467 467 0
107 20250314 183600 72360684 467 467 467 467 0
108 20250314 183500 72360684 467 467 467 467 0
109 20250314 183400 72360684 467 467 467 467 0
110 20250314 183300 72360684 467 467 467 467 0
111 20250314 183200 72360684 467 467 467 467 0
112 20250314 183100 72360684 467 467 467 467 0
113 20250314 183000 72360684 467 467 467 467 0
114 20250314 182900 72360684 467 467 467 467 0
115 20250314 182800 72360684 467 467 467 467 0
116 20250314 182700 72360684 467 467 467 467 0
117 20250314 182600 72360684 467 467 467 467 0
118 20250314 182500 72360684 467 467 467 467 0
119 20250314 182400 72360684 467 467 467 467 0
120 20250314 182300 72360684 467 467 467 467 0
121 20250314 182200 72360684 467 467 467 467 0
122 20250314 182100 72360684 467 467 467 467 9700
123 20250314 182000 72360684 467 467 467 467 0
124 20250314 181900 72360684 467 467 467 467 0
125 20250314 181800 72360684 467 467 467 467 0
126 20250314 181700 72360684 467 467 467 467 0
127 20250314 181600 72360684 467 467 467 467 0
128 20250314 181500 72360684 467 467 467 467 0
129 20250314 181400 72360684 467 467 467 467 0
130 20250314 181300 72360684 467 467 467 467 0
131 20250314 181200 72360684 467 467 467 467 0
132 20250314 181100 72360684 467 467 467 467 0
133 20250314 181000 72360684 467 467 467 467 0
134 20250314 180900 72360684 467 467 467 467 0
135 20250314 180800 72360684 467 467 467 467 0
136 20250314 180700 72360684 467 467 467 467 0
137 20250314 180600 72360684 467 467 467 467 0
138 20250314 180500 72360684 467 467 467 467 0
139 20250314 180400 72360684 467 467 467 467 0
140 20250314 180300 72360684 467 467 467 467 0
141 20250314 180200 72360684 467 467 467 467 0
142 20250314 180100 72360684 467 467 467 467 0
143 20250314 180000 72360684 467 467 467 467 0
144 20250314 175900 72360684 467 467 467 467 0
145 20250314 175800 72360684 467 467 467 467 0
146 20250314 175700 72360684 467 467 467 467 0
147 20250314 175600 72360684 467 467 467 467 0
148 20250314 175500 72360684 467 467 467 467 0
149 20250314 175400 72360684 467 467 467 467 0
150 20250314 175300 72360684 467 467 467 467 0
151 20250314 175200 72360684 467 467 467 467 0
152 20250314 175100 72360684 467 467 467 467 9700
153 20250314 175000 72360684 467 467 467 467 0
154 20250314 174900 72360684 467 467 467 467 0
155 20250314 174800 72360684 467 467 467 467 0
156 20250314 174700 72360684 467 467 467 467 0
157 20250314 174600 72360684 467 467 467 467 0
158 20250314 174500 72360684 467 467 467 467 0
159 20250314 174400 72360684 467 467 467 467 0
160 20250314 174300 72360684 467 467 467 467 0
161 20250314 174200 72360684 467 467 467 467 0
162 20250314 174100 72360684 467 467 467 467 0
163 20250314 174000 72360684 467 467 467 467 0
164 20250314 173900 72360684 467 467 467 467 0
165 20250314 173800 72360684 467 467 467 467 0
166 20250314 173700 72360684 467 467 467 467 0
167 20250314 173600 72360684 467 467 467 467 0
168 20250314 173500 72360684 467 467 467 467 0
169 20250314 173400 72360684 467 467 467 467 0
170 20250314 173300 72360684 467 467 467 467 0
171 20250314 173200 72360684 467 467 467 467 0
172 20250314 173100 72360684 467 467 467 467 0
173 20250314 173000 72360684 467 467 467 467 0
174 20250314 172900 72360684 467 467 467 467 0
175 20250314 172800 72360684 467 467 467 467 0
176 20250314 172700 72360684 467 467 467 467 0
177 20250314 172600 72360684 467 467 467 467 0
178 20250314 172500 72360684 467 467 467 467 0
179 20250314 172400 72360684 467 467 467 467 0
180 20250314 172300 72360684 467 467 467 467 0
181 20250314 172200 72360684 467 467 467 467 0
182 20250314 172100 72360684 467 467 467 467 9700
183 20250314 172000 72360684 467 467 467 467 0
184 20250314 171900 72360684 467 467 467 467 0
185 20250314 171800 72360684 467 467 467 467 0
186 20250314 171700 72360684 467 467 467 467 0
187 20250314 171600 72360684 467 467 467 467 0
188 20250314 171500 72360684 467 467 467 467 0
189 20250314 171400 72360684 467 467 467 467 0
190 20250314 171300 72360684 467 467 467 467 0
191 20250314 171200 72360684 467 467 467 467 0
192 20250314 171100 72360684 467 467 467 467 0
193 20250314 171000 72360684 467 467 467 467 0
194 20250314 170900 72360684 467 467 467 467 0
195 20250314 170800 72360684 467 467 467 467 0
196 20250314 170700 72360684 467 467 467 467 0
197 20250314 170600 72360684 467 467 467 467 0
198 20250314 170500 72360684 467 467 467 467 0
199 20250314 170400 72360684 467 467 467 467 0
200 20250314 170300 72360684 467 467 467 467 0
201 20250314 170200 72360684 467 467 467 467 0
202 20250314 170100 72360684 467 467 467 467 0
203 20250314 170000 72360684 467 467 467 467 0
204 20250314 165900 72360684 467 467 467 467 0
205 20250314 165800 72360684 467 467 467 467 0
206 20250314 165700 72360684 467 467 467 467 0
207 20250314 165600 72360684 467 467 467 467 0
208 20250314 165500 72360684 467 467 467 467 0
209 20250314 165400 72360684 467 467 467 467 0
210 20250314 165300 72360684 467 467 467 467 0
211 20250314 165200 72360684 467 467 467 467 0
212 20250314 165100 72360684 467 467 467 467 9700
213 20250314 165000 72360684 467 467 467 467 0
214 20250314 164900 72360684 467 467 467 467 0
215 20250314 164800 72360684 467 467 467 467 0
216 20250314 164700 72360684 467 467 467 467 0
217 20250314 164600 72360684 467 467 467 467 0
218 20250314 164500 72360684 467 467 467 467 0
219 20250314 164400 72360684 467 467 467 467 0
220 20250314 164300 72360684 467 467 467 467 0
221 20250314 164200 72360684 467 467 467 467 0
222 20250314 164100 72360684 467 467 467 467 0
223 20250314 164000 72360684 467 467 467 467 0
224 20250314 163900 72360684 467 467 467 467 0
225 20250314 163800 72360684 467 467 467 467 0
226 20250314 163700 72360684 467 467 467 467 0
227 20250314 163600 72360684 467 467 467 467 0
228 20250314 163500 72360684 467 467 467 467 0
229 20250314 163400 72360684 467 467 467 467 0
230 20250314 163300 72360684 467 467 467 467 0
231 20250314 163200 72360684 467 467 467 467 0
232 20250314 163100 72360684 467 467 467 467 0
233 20250314 163000 72360684 467 467 467 467 0
234 20250314 162900 72360684 467 467 467 467 0
235 20250314 162800 72360684 467 467 467 467 0
236 20250314 162700 72360684 467 467 467 467 0
237 20250314 162600 72360684 467 467 467 467 0
238 20250314 162500 72360684 467 467 467 467 0
239 20250314 162400 72360684 467 467 467 467 0
240 20250314 162300 72360684 467 467 467 467 0
241 20250314 162200 72360684 467 467 467 467 0
242 20250314 162100 72360684 467 467 467 467 9700
243 20250314 162000 72360684 467 467 467 467 0
244 20250314 161900 72360684 467 467 467 467 0
245 20250314 161800 72360684 467 467 467 467 0
246 20250314 161700 72360684 467 467 467 467 0
247 20250314 161600 72360684 467 467 467 467 0
248 20250314 161500 72360684 467 467 467 467 0
249 20250314 161400 72360684 467 467 467 467 0
250 20250314 161300 72360684 467 467 467 467 0
251 20250314 161200 72360684 467 467 467 467 0
252 20250314 161100 72360684 467 467 467 467 0
253 20250314 161000 72360684 467 467 467 467 0
254 20250314 160900 72360684 467 467 467 467 0
255 20250314 160800 72360684 467 467 467 467 0
256 20250314 160700 72360684 467 467 467 467 0
257 20250314 160600 72360684 467 467 467 467 0
258 20250314 160500 72360684 467 467 467 467 0
259 20250314 160400 72360684 467 467 467 467 0
260 20250314 160300 72360684 467 467 467 467 0
261 20250314 160200 72360684 467 467 467 467 0
262 20250314 160100 72360684 467 467 467 467 0
263 20250314 160000 72360684 467 467 467 467 0
264 20250314 155900 72360684 467 467 467 467 0
265 20250314 155800 72360684 467 467 467 467 0
266 20250314 155700 72360684 467 467 467 467 0
267 20250314 155600 72360684 467 467 467 467 0
268 20250314 155500 72360684 467 467 467 467 0
269 20250314 155400 72360684 467 467 467 467 0
270 20250314 155300 72360684 467 467 467 467 0
271 20250314 155200 72360684 467 467 467 467 0
272 20250314 155100 72360684 467 467 467 467 9700
273 20250314 155000 72360684 467 467 467 467 0
274 20250314 154900 72360684 467 467 467 467 0
275 20250314 154800 72360684 467 467 467 467 0
276 20250314 154700 72360684 467 467 467 467 0
277 20250314 154600 72360684 467 467 467 467 0
278 20250314 154500 72360684 467 467 467 467 0
279 20250314 154400 72360684 467 467 467 467 0
280 20250314 154300 72360684 467 467 467 467 0
281 20250314 154200 72360684 467 467 467 467 0
282 20250314 154100 72360684 467 467 467 467 0
283 20250314 154000 72360684 467 467 467 467 0
284 20250314 153900 72360684 467 467 467 467 0
285 20250314 153800 72360684 467 467 467 467 0
286 20250314 153700 72360684 467 467 467 467 0
287 20250314 153600 72360684 467 467 467 467 0
288 20250314 153500 72360684 467 467 467 467 0
289 20250314 153400 72360684 467 467 467 467 0
290 20250314 153300 72360684 467 467 467 467 0
291 20250314 153200 72360684 467 467 467 467 0
292 20250314 153100 72360684 467 467 467 467 0
293 20250314 153000 72360684 467 467 467 467 9700
294 20250314 152900 67830784 466 466 466 466 0
295 20250314 152800 67830784 466 466 466 466 0
296 20250314 152700 67830784 466 466 466 466 0
297 20250314 152600 67830784 466 466 466 466 0
298 20250314 152500 67830784 466 466 466 466 0
299 20250314 152400 67830784 466 466 466 466 0
300 20250314 152300 67830784 466 466 466 466 0
301 20250314 152200 67830784 466 466 466 466 0
302 20250314 152100 67830784 466 466 466 466 0
303 20250314 152000 67830784 466 466 466 466 0
304 20250314 151900 67830784 466 466 466 466 0
305 20250314 151800 67830784 466 467 467 462 33
306 20250314 151700 67815502 463 462 467 462 576
307 20250314 151600 67549110 462 461 462 461 3266
308 20250314 151500 66041880 462 462 462 461 78
309 20250314 151400 66005902 461 461 461 461 150
310 20250314 151300 65936752 461 462 462 461 184
311 20250314 151200 65851776 462 462 462 462 167
312 20250314 151100 65774622 462 461 463 461 5179
313 20250314 151000 63384478 462 461 462 461 172
314 20250314 150900 63305166 461 461 461 461 184
315 20250314 150800 63220342 461 461 461 461 168
316 20250314 150700 63142894 461 461 462 461 667
317 20250314 150600 62834907 461 462 462 461 303
318 20250314 150500 62695072 461 461 462 461 235
319 20250314 150400 62586686 461 461 461 461 169
320 20250314 150300 62508777 461 461 462 461 224
321 20250314 150200 62405472 461 461 461 461 180
322 20250314 150100 62322492 461 461 461 461 183
323 20250314 150000 62238129 461 461 461 461 168
324 20250314 145900 62160681 461 461 461 461 167
325 20250314 145800 62083694 461 462 462 461 559
326 20250314 145700 61825512 462 462 462 462 168
327 20250314 145600 61747896 462 462 462 462 168
328 20250314 145500 61670280 462 463 463 462 633
329 20250314 145400 61377293 463 463 463 463 184
330 20250314 145300 61292101 463 463 463 463 291
331 20250314 145200 61157368 463 464 464 463 286
332 20250314 145100 61024816 464 464 464 464 167
333 20250314 145000 60947328 464 464 464 464 212
334 20250314 144900 60848960 464 464 464 464 151
335 20250314 144800 60778896 464 466 466 464 5004
336 20250314 144700 58452037 467 467 467 467 0
337 20250314 144600 58452037 467 467 467 467 0
338 20250314 144500 58452037 467 467 467 467 0
339 20250314 144400 58452037 467 467 467 467 0
340 20250314 144300 58452037 467 467 467 467 10
341 20250314 144200 58447367 467 467 467 467 10
342 20250314 144100 58442697 467 467 467 467 20
343 20250314 144000 58433357 467 467 467 467 0
344 20250314 143900 58433357 467 467 467 467 0
345 20250314 143800 58433357 467 467 467 467 0
346 20250314 143700 58433357 467 467 467 467 0
347 20250314 143600 58433357 467 467 467 467 0
348 20250314 143500 58433357 467 467 467 467 0
349 20250314 143400 58433357 467 467 467 467 0
350 20250314 143300 58433357 467 467 467 467 0
351 20250314 143200 58433357 467 467 467 467 0
352 20250314 143100 58433357 467 467 467 467 0
353 20250314 143000 58433357 467 467 467 467 0
354 20250314 142900 58433357 467 467 467 467 1
355 20250314 142800 58432890 465 465 465 465 0
356 20250314 142700 58432890 465 465 465 465 0
357 20250314 142600 58432890 465 465 465 465 300
358 20250314 142500 58293390 465 465 465 465 0
359 20250314 142400 58293390 465 465 465 465 0
360 20250314 142300 58293390 465 465 465 465 0
361 20250314 142200 58293390 465 465 465 465 0
362 20250314 142100 58293390 465 465 465 465 43
363 20250314 142000 58273395 465 465 465 465 0
364 20250314 141900 58273395 465 465 465 465 0
365 20250314 141800 58273395 465 465 465 465 0
366 20250314 141700 58273395 465 465 465 465 0
367 20250314 141600 58273395 465 465 465 465 0
368 20250314 141500 58273395 465 465 465 465 0
369 20250314 141400 58273395 465 465 465 465 150
370 20250314 141300 58203645 465 465 465 465 0
371 20250314 141200 58203645 465 465 465 465 0
372 20250314 141100 58203645 465 465 465 465 0
373 20250314 141000 58203645 465 465 465 465 25
374 20250314 140900 58192020 466 466 466 466 0
375 20250314 140800 58192020 466 466 466 466 0
376 20250314 140700 58192020 466 466 466 466 0
377 20250314 140600 58192020 466 466 466 466 500
378 20250314 140500 57959020 467 467 467 467 0
379 20250314 140400 57959020 467 467 467 467 0
380 20250314 140300 57959020 467 467 467 467 8
381 20250314 140200 57955284 467 467 467 467 48
382 20250314 140100 57932868 467 467 467 467 0
383 20250314 140000 57932868 467 467 467 467 0
384 20250314 135900 57932868 467 467 467 467 0
385 20250314 135800 57932868 467 467 467 467 0
386 20250314 135700 57932868 467 467 467 467 0
387 20250314 135600 57932868 467 467 467 467 0
388 20250314 135500 57932868 467 467 467 467 0
389 20250314 135400 57932868 467 467 467 467 5
390 20250314 135300 57930533 467 467 467 467 0
391 20250314 135200 57930533 467 467 467 467 0
392 20250314 135100 57930533 467 467 467 467 0
393 20250314 135000 57930533 467 467 467 467 0
394 20250314 134900 57930533 467 467 467 467 1
395 20250314 134800 57930066 466 466 466 466 0
396 20250314 134700 57930066 466 466 466 466 0
397 20250314 134600 57930066 466 466 466 466 0
398 20250314 134500 57930066 466 466 466 466 0
399 20250314 134400 57930066 466 466 466 466 317
400 20250314 134300 57782344 466 466 466 466 0
401 20250314 134200 57782344 466 466 466 466 0
402 20250314 134100 57782344 466 466 466 466 10
403 20250314 134000 57777684 466 466 466 466 10
404 20250314 133900 57773024 466 466 466 466 0
405 20250314 133800 57773024 466 466 466 466 142
406 20250314 133700 57706852 466 466 466 466 0
407 20250314 133600 57706852 466 466 466 466 582
408 20250314 133500 57435640 465 465 465 465 5
409 20250314 133400 57433315 466 466 466 466 24
410 20250314 133300 57422131 466 466 466 466 0
411 20250314 133200 57422131 466 466 466 466 0
412 20250314 133100 57422131 466 466 466 466 10
413 20250314 133000 57417471 467 467 467 467 0
414 20250314 132900 57417471 467 467 467 467 428
415 20250314 132800 57217595 467 467 467 467 0
416 20250314 132700 57217595 467 467 467 467 2
417 20250314 132600 57216661 467 467 467 467 4
418 20250314 132500 57214793 465 465 465 465 0
419 20250314 132400 57214793 465 465 465 465 0
420 20250314 132300 57214793 465 465 465 465 0
421 20250314 132200 57214793 465 465 465 465 0
422 20250314 132100 57214793 465 465 465 465 0
423 20250314 132000 57214793 465 465 465 465 0
424 20250314 131900 57214793 465 465 465 465 0
425 20250314 131800 57214793 465 465 465 465 0
426 20250314 131700 57214793 465 465 465 465 0
427 20250314 131600 57214793 465 465 465 465 0
428 20250314 131500 57214793 465 465 465 465 0
429 20250314 131400 57214793 465 465 465 465 770
430 20250314 131300 56856743 466 467 467 466 59
431 20250314 131200 56829195 467 467 467 467 0
432 20250314 131100 56829195 467 467 467 467 0
433 20250314 131000 56829195 467 467 467 467 0
434 20250314 130900 56829195 467 467 467 467 0
435 20250314 130800 56829195 467 467 467 467 3
436 20250314 130700 56827794 467 467 467 467 0
437 20250314 130600 56827794 467 467 467 467 0
438 20250314 130500 56827794 467 467 467 467 1
439 20250314 130400 56827327 467 467 467 467 2
440 20250314 130300 56826393 467 467 467 467 0
441 20250314 130200 56826393 467 467 467 467 0
442 20250314 130100 56826393 467 467 467 467 0
443 20250314 130000 56826393 467 467 467 467 0
444 20250314 125900 56826393 467 467 467 467 0
445 20250314 125800 56826393 467 467 467 467 0
446 20250314 125700 56826393 467 467 467 467 0
447 20250314 125600 56826393 467 467 467 467 0
448 20250314 125500 56826393 467 467 467 467 2716
449 20250314 125400 55558021 466 466 466 466 0
450 20250314 125300 55558021 466 466 466 466 0
451 20250314 125200 55558021 466 466 466 466 0
452 20250314 125100 55558021 466 466 466 466 0
453 20250314 125000 55558021 466 467 467 466 674
454 20250314 124900 55243835 467 467 467 467 0
455 20250314 124800 55243835 467 467 467 467 0
456 20250314 124700 55243835 467 467 467 467 798
457 20250314 124600 54871169 469 469 469 469 0
458 20250314 124500 54871169 469 469 469 469 0
459 20250314 124400 54871169 469 469 469 469 25
460 20250314 124300 54859444 468 468 468 468 0
461 20250314 124200 54859444 468 468 468 468 0
462 20250314 124100 54859444 468 468 468 468 0
463 20250314 124000 54859444 468 468 468 468 0
464 20250314 123900 54859444 468 468 468 468 0
465 20250314 123800 54859444 468 468 468 468 0
466 20250314 123700 54859444 468 468 468 468 0
467 20250314 123600 54859444 468 468 468 468 10
468 20250314 123500 54854764 467 467 467 467 0
469 20250314 123400 54854764 467 467 467 467 0
470 20250314 123300 54854764 467 467 467 467 0
471 20250314 123200 54854764 467 467 467 467 0
472 20250314 123100 54854764 467 467 467 467 0
473 20250314 123000 54854764 467 467 467 467 0
474 20250314 122900 54854764 467 466 467 466 955
475 20250314 122800 54408947 465 465 465 465 0
476 20250314 122700 54408947 465 465 465 465 0
477 20250314 122600 54408947 465 465 465 465 214
478 20250314 122500 54309437 465 465 465 465 110
479 20250314 122400 54258287 465 465 465 465 0
480 20250314 122300 54258287 465 465 465 465 0
481 20250314 122200 54258287 465 465 465 465 300
482 20250314 122100 54118787 465 465 465 465 125
483 20250314 122000 54060662 465 465 465 465 125
484 20250314 121900 54002537 464 464 464 464 33
485 20250314 121800 53987225 464 464 464 464 17
486 20250314 121700 53979337 465 465 465 465 0
487 20250314 121600 53979337 465 465 465 465 0
488 20250314 121500 53979337 465 465 465 465 0
489 20250314 121400 53979337 465 465 465 465 0
490 20250314 121300 53979337 465 465 465 465 0
491 20250314 121200 53979337 465 465 465 465 0
492 20250314 121100 53979337 465 465 465 465 0
493 20250314 121000 53979337 465 465 465 465 0
494 20250314 120900 53979337 465 465 465 465 12
495 20250314 120800 53973757 465 465 465 465 46
496 20250314 120700 53952367 465 465 465 465 100
497 20250314 120600 53905867 465 465 465 465 0
498 20250314 120500 53905867 465 465 465 465 4
499 20250314 120400 53904007 466 466 466 466 0
500 20250314 120300 53904007 466 466 466 466 0
501 20250314 120200 53904007 466 466 466 466 30
502 20250314 120100 53890027 466 466 466 466 317
503 20250314 120000 53742305 463 463 463 463 0
504 20250314 115900 53742305 463 463 463 463 0
505 20250314 115800 53742305 463 463 463 463 0
506 20250314 115700 53742305 463 463 463 463 0
507 20250314 115600 53742305 463 463 463 463 13
508 20250314 115500 53736286 463 463 463 463 0
509 20250314 115400 53736286 463 463 463 463 0
510 20250314 115300 53736286 463 463 463 463 500
511 20250314 115200 53504786 462 462 462 462 0
512 20250314 115100 53504786 462 462 462 462 0
513 20250314 115000 53504786 462 462 462 462 0
514 20250314 114900 53504786 462 462 462 462 0
515 20250314 114800 53504786 462 462 462 462 0
516 20250314 114700 53504786 462 462 462 462 0
517 20250314 114600 53504786 462 462 462 462 0
518 20250314 114500 53504786 462 462 462 462 0
519 20250314 114400 53504786 462 462 462 462 0
520 20250314 114300 53504786 462 462 462 462 0
521 20250314 114200 53504786 462 462 462 462 1179
522 20250314 114100 52960088 462 462 462 462 1
523 20250314 114000 52959626 462 462 462 462 0
524 20250314 113900 52959626 462 462 462 462 0
525 20250314 113800 52959626 462 462 462 462 0
526 20250314 113700 52959626 462 462 462 462 100
527 20250314 113600 52913426 462 462 462 462 0
528 20250314 113500 52913426 462 462 462 462 0
529 20250314 113400 52913426 462 462 462 462 4
530 20250314 113300 52911578 462 462 462 462 0
531 20250314 113200 52911578 462 462 462 462 0
532 20250314 113100 52911578 462 462 462 462 1
533 20250314 113000 52911116 460 460 460 460 0
534 20250314 112900 52911116 460 460 460 460 0
535 20250314 112800 52911116 460 461 461 460 50000
536 20250314 112700 29910103 462 462 462 462 0
537 20250314 112600 29910103 462 462 462 462 15
538 20250314 112500 29903173 461 461 461 461 0
539 20250314 112400 29903173 461 461 461 461 0
540 20250314 112300 29903173 461 461 461 461 0
541 20250314 112200 29903173 461 461 461 461 83
542 20250314 112100 29864910 461 461 461 461 0
543 20250314 112000 29864910 461 461 461 461 0
544 20250314 111900 29864910 461 460 461 460 22141
545 20250314 111800 19678909 461 461 461 461 65
546 20250314 111700 19648944 460 460 460 460 0
547 20250314 111600 19648944 460 462 462 460 10030
548 20250314 111500 15025637 463 463 463 463 1500
549 20250314 111400 14331137 463 463 463 463 0
550 20250314 111300 14331137 463 463 463 463 0
551 20250314 111200 14331137 463 463 463 463 0
552 20250314 111100 14331137 463 464 464 463 114
553 20250314 111000 14278242 467 467 467 467 0
554 20250314 110900 14278242 467 467 467 467 1
555 20250314 110800 14277775 464 465 465 464 600
556 20250314 110700 13999355 463 463 463 463 0
557 20250314 110600 13999355 463 463 463 463 0
558 20250314 110500 13999355 463 465 465 463 2000
559 20250314 110400 13072094 468 468 468 468 0
560 20250314 110300 13072094 468 468 468 468 0
561 20250314 110200 13072094 468 468 468 468 0
562 20250314 110100 13072094 468 468 468 468 0
563 20250314 110000 13072094 468 468 468 468 0
564 20250314 105900 13072094 468 468 468 468 106
565 20250314 105800 13022486 467 467 467 467 490
566 20250314 105700 12793656 465 465 465 465 0
567 20250314 105600 12793656 465 465 465 465 0
568 20250314 105500 12793656 465 465 465 465 0
569 20250314 105400 12793656 465 465 465 465 0
570 20250314 105300 12793656 465 465 465 465 0
571 20250314 105200 12793656 465 465 465 465 0
572 20250314 105100 12793656 465 465 465 465 0
573 20250314 105000 12793656 465 465 465 465 0
574 20250314 104900 12793656 465 465 465 465 0
575 20250314 104800 12793656 465 465 465 465 0
576 20250314 104700 12793656 465 465 465 465 35
577 20250314 104600 12777381 464 464 464 464 0
578 20250314 104500 12777381 464 464 464 464 0
579 20250314 104400 12777381 464 464 464 464 0
580 20250314 104300 12777381 464 464 464 464 0
581 20250314 104200 12777381 464 464 464 464 2426
582 20250314 104100 11651717 464 464 464 464 561
583 20250314 104000 11391413 465 465 465 465 0
584 20250314 103900 11391413 465 465 465 465 0
585 20250314 103800 11391413 465 466 466 465 574
586 20250314 103700 11124063 465 465 465 465 2000
587 20250314 103600 10194063 465 465 465 465 3000
588 20250314 103500 8799063 465 466 466 465 2000
589 20250314 103400 7869055 465 465 465 465 1985
590 20250314 103300 6946030 465 465 465 465 0
591 20250314 103200 6946030 465 465 465 465 10
592 20250314 103100 6941380 469 469 469 469 0
593 20250314 103000 6941380 469 466 469 466 2699
594 20250314 102900 5683640 466 466 466 466 1817
595 20250314 102800 4836918 466 466 466 466 0
596 20250314 102700 4836918 466 466 466 466 0
597 20250314 102600 4836918 466 466 466 466 250
598 20250314 102500 4720418 466 466 466 466 235
599 20250314 102400 4610908 466 468 468 466 266
600 20250314 102300 4486950 469 469 469 469 0
601 20250314 102200 4486950 469 469 469 469 0
602 20250314 102100 4486950 469 469 469 469 0
603 20250314 102000 4486950 469 469 469 469 0
604 20250314 101900 4486950 469 469 469 469 13
605 20250314 101800 4480853 469 466 469 466 2282
606 20250314 101700 3417438 466 468 468 466 110
607 20250314 101600 3366068 467 468 468 467 916
608 20250314 101500 2937444 472 469 472 469 500
609 20250314 101400 2701662 472 472 472 472 0
610 20250314 101300 2701662 472 472 472 472 0
611 20250314 101200 2701662 472 472 472 472 0
612 20250314 101100 2701662 472 472 472 472 7
613 20250314 101000 2698358 472 470 472 470 54
614 20250314 100900 2672880 473 473 473 473 1
615 20250314 100800 2672407 472 471 472 471 16
616 20250314 100700 2664859 470 470 470 470 20
617 20250314 100600 2655459 472 472 472 472 5
618 20250314 100500 2653099 473 473 473 473 0
619 20250314 100400 2653099 473 472 473 472 32
620 20250314 100300 2637994 472 472 472 472 0
621 20250314 100200 2637994 472 472 472 472 0
622 20250314 100100 2637994 472 472 472 472 0
623 20250314 100000 2637994 472 472 472 472 0
624 20250314 095900 2637994 472 472 472 472 0
625 20250314 095800 2637994 472 472 472 472 0
626 20250314 095700 2637994 472 472 472 472 27
627 20250314 095600 2625250 472 470 472 470 57
628 20250314 095500 2598446 470 470 470 470 1
629 20250314 095400 2597976 472 471 472 471 24
630 20250314 095300 2586653 470 470 470 470 100
631 20250314 095200 2539653 472 472 472 472 0
632 20250314 095100 2539653 472 473 473 472 32
633 20250314 095000 2524547 470 470 470 470 7
634 20250314 094900 2521257 473 472 473 472 15
635 20250314 094800 2514175 472 472 473 472 67
636 20250314 094700 2482550 473 471 473 471 89
637 20250314 094600 2440551 472 471 472 471 19
638 20250314 094500 2431590 472 472 472 472 0
639 20250314 094400 2431590 472 474 474 472 71
640 20250314 094300 2398030 472 472 472 471 411
641 20250314 094200 2204059 472 471 472 471 103
642 20250314 094100 2155495 471 471 471 471 5
643 20250314 094000 2153140 472 472 472 472 0
644 20250314 093900 2153140 472 470 472 470 35
645 20250314 093800 2136660 470 470 470 470 172
646 20250314 093700 2055820 472 471 472 471 17
647 20250314 093600 2047810 471 471 471 471 1
648 20250314 093500 2047339 472 472 472 472 0
649 20250314 093400 2047339 472 472 472 472 21
650 20250314 093300 2037427 472 472 472 472 3
651 20250314 093200 2036011 472 472 472 472 1
652 20250314 093100 2035539 472 471 472 471 205
653 20250314 093000 1938781 470 470 470 470 0
654 20250314 092900 1938781 470 470 470 470 2
655 20250314 092800 1937841 469 469 469 469 0
656 20250314 092700 1937841 469 469 469 469 0
657 20250314 092600 1937841 469 469 469 469 0
658 20250314 092500 1937841 469 470 470 469 170
659 20250314 092400 1857942 469 469 469 469 906
660 20250314 092300 1433028 469 469 469 469 30
661 20250314 092200 1418958 468 468 468 468 0
662 20250314 092100 1418958 468 468 468 468 100
663 20250314 092000 1372158 468 468 468 468 0
664 20250314 091900 1372158 468 468 468 468 0
665 20250314 091800 1372158 468 468 468 468 84
666 20250314 091700 1332846 468 469 469 468 989
667 20250314 091600 869550 470 470 470 469 608
668 20250314 091500 584297 471 471 471 471 50
669 20250314 091400 560747 477 477 477 477 0
670 20250314 091300 560747 477 477 477 477 0
671 20250314 091200 560747 477 477 477 477 0
672 20250314 091100 560747 477 477 477 477 0
673 20250314 091000 560747 477 477 477 477 0
674 20250314 090900 560747 477 476 477 476 3
675 20250314 090800 559318 477 477 477 477 1
676 20250314 090700 558841 477 476 477 476 4
677 20250314 090600 556936 476 468 476 467 518
678 20250314 090500 314991 468 468 468 468 15
679 20250314 090400 307971 463 463 463 463 0
680 20250314 090300 307971 463 463 463 463 0
681 20250314 090200 307971 463 466 466 463 258
682 20250314 090100 187850 466 469 469 466 288
683 20250314 090000 52883 467 469 469 467 113