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

687
129890/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,687 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,202500,45730945,942,942,942,942,647
20250314,202400,45730945,942,942,942,942,0
20250314,202300,45730945,942,942,942,942,0
20250314,202200,45730945,942,942,942,942,0
20250314,202100,45730945,942,942,942,942,0
20250314,202000,45730945,942,942,942,942,0
20250314,201900,45730945,942,942,942,942,0
20250314,201800,45730945,942,942,942,942,0
20250314,201700,45730945,942,942,942,942,0
20250314,201600,45730945,942,942,942,942,0
20250314,201500,45730945,942,942,942,942,0
20250314,201400,45730945,942,942,942,942,0
20250314,201300,45730945,942,942,942,942,0
20250314,201200,45730945,942,942,942,942,0
20250314,201100,45730945,942,942,942,942,0
20250314,201000,45730945,942,942,942,942,0
20250314,200900,45730945,942,942,942,942,0
20250314,200800,45730945,942,942,942,942,0
20250314,200700,45730945,942,942,942,942,0
20250314,200600,45730945,942,942,942,942,0
20250314,200500,45730945,942,942,942,942,0
20250314,200400,45730945,942,942,942,942,0
20250314,200300,45730945,942,942,942,942,0
20250314,200200,45730945,942,942,942,942,0
20250314,200100,45730945,942,942,942,942,0
20250314,200000,45730945,942,942,942,942,0
20250314,195900,45730945,942,942,942,942,0
20250314,195800,45730945,942,942,942,942,0
20250314,195700,45730945,942,942,942,942,0
20250314,195600,45730945,942,942,942,942,0
20250314,195500,45730945,942,942,942,942,647
20250314,195400,45730945,942,942,942,942,0
20250314,195300,45730945,942,942,942,942,0
20250314,195200,45730945,942,942,942,942,0
20250314,195100,45730945,942,942,942,942,0
20250314,195000,45730945,942,942,942,942,0
20250314,194900,45730945,942,942,942,942,0
20250314,194800,45730945,942,942,942,942,0
20250314,194700,45730945,942,942,942,942,0
20250314,194600,45730945,942,942,942,942,0
20250314,194500,45730945,942,942,942,942,0
20250314,194400,45730945,942,942,942,942,0
20250314,194300,45730945,942,942,942,942,0
20250314,194200,45730945,942,942,942,942,0
20250314,194100,45730945,942,942,942,942,0
20250314,194000,45730945,942,942,942,942,0
20250314,193900,45730945,942,942,942,942,0
20250314,193800,45730945,942,942,942,942,0
20250314,193700,45730945,942,942,942,942,0
20250314,193600,45730945,942,942,942,942,0
20250314,193500,45730945,942,942,942,942,0
20250314,193400,45730945,942,942,942,942,0
20250314,193300,45730945,942,942,942,942,0
20250314,193200,45730945,942,942,942,942,0
20250314,193100,45730945,942,942,942,942,0
20250314,193000,45730945,942,942,942,942,0
20250314,192900,45730945,942,942,942,942,0
20250314,192800,45730945,942,942,942,942,0
20250314,192700,45730945,942,942,942,942,0
20250314,192600,45730945,942,942,942,942,0
20250314,192500,45730945,942,942,942,942,647
20250314,192400,45730945,942,942,942,942,0
20250314,192300,45730945,942,942,942,942,0
20250314,192200,45730945,942,942,942,942,0
20250314,192100,45730945,942,942,942,942,0
20250314,192000,45730945,942,942,942,942,0
20250314,191900,45730945,942,942,942,942,0
20250314,191800,45730945,942,942,942,942,0
20250314,191700,45730945,942,942,942,942,0
20250314,191600,45730945,942,942,942,942,0
20250314,191500,45730945,942,942,942,942,0
20250314,191400,45730945,942,942,942,942,0
20250314,191300,45730945,942,942,942,942,0
20250314,191200,45730945,942,942,942,942,0
20250314,191100,45730945,942,942,942,942,0
20250314,191000,45730945,942,942,942,942,0
20250314,190900,45730945,942,942,942,942,0
20250314,190800,45730945,942,942,942,942,0
20250314,190700,45730945,942,942,942,942,0
20250314,190600,45730945,942,942,942,942,0
20250314,190500,45730945,942,942,942,942,0
20250314,190400,45730945,942,942,942,942,0
20250314,190300,45730945,942,942,942,942,0
20250314,190200,45730945,942,942,942,942,0
20250314,190100,45730945,942,942,942,942,0
20250314,190000,45730945,942,942,942,942,0
20250314,185900,45730945,942,942,942,942,0
20250314,185800,45730945,942,942,942,942,0
20250314,185700,45730945,942,942,942,942,0
20250314,185600,45730945,942,942,942,942,0
20250314,185500,45730945,942,942,942,942,647
20250314,185400,45730945,942,942,942,942,0
20250314,185300,45730945,942,942,942,942,0
20250314,185200,45730945,942,942,942,942,0
20250314,185100,45730945,942,942,942,942,0
20250314,185000,45730945,942,942,942,942,0
20250314,184900,45730945,942,942,942,942,0
20250314,184800,45730945,942,942,942,942,0
20250314,184700,45730945,942,942,942,942,0
20250314,184600,45730945,942,942,942,942,0
20250314,184500,45730945,942,942,942,942,0
20250314,184400,45730945,942,942,942,942,0
20250314,184300,45730945,942,942,942,942,0
20250314,184200,45730945,942,942,942,942,0
20250314,184100,45730945,942,942,942,942,0
20250314,184000,45730945,942,942,942,942,0
20250314,183900,45730945,942,942,942,942,0
20250314,183800,45730945,942,942,942,942,0
20250314,183700,45730945,942,942,942,942,0
20250314,183600,45730945,942,942,942,942,0
20250314,183500,45730945,942,942,942,942,0
20250314,183400,45730945,942,942,942,942,0
20250314,183300,45730945,942,942,942,942,0
20250314,183200,45730945,942,942,942,942,0
20250314,183100,45730945,942,942,942,942,0
20250314,183000,45730945,942,942,942,942,0
20250314,182900,45730945,942,942,942,942,0
20250314,182800,45730945,942,942,942,942,0
20250314,182700,45730945,942,942,942,942,0
20250314,182600,45730945,942,942,942,942,0
20250314,182500,45730945,942,942,942,942,647
20250314,182400,45730945,942,942,942,942,0
20250314,182300,45730945,942,942,942,942,0
20250314,182200,45730945,942,942,942,942,0
20250314,182100,45730945,942,942,942,942,0
20250314,182000,45730945,942,942,942,942,0
20250314,181900,45730945,942,942,942,942,0
20250314,181800,45730945,942,942,942,942,0
20250314,181700,45730945,942,942,942,942,0
20250314,181600,45730945,942,942,942,942,0
20250314,181500,45730945,942,942,942,942,0
20250314,181400,45730945,942,942,942,942,0
20250314,181300,45730945,942,942,942,942,0
20250314,181200,45730945,942,942,942,942,0
20250314,181100,45730945,942,942,942,942,0
20250314,181000,45730945,942,942,942,942,0
20250314,180900,45730945,942,942,942,942,0
20250314,180800,45730945,942,942,942,942,0
20250314,180700,45730945,942,942,942,942,0
20250314,180600,45730945,942,942,942,942,0
20250314,180500,45730945,942,942,942,942,0
20250314,180400,45730945,942,942,942,942,0
20250314,180300,45730945,942,942,942,942,0
20250314,180200,45730945,942,942,942,942,0
20250314,180100,45730945,942,942,942,942,0
20250314,180000,45730945,942,942,942,942,0
20250314,175900,45730945,942,942,942,942,0
20250314,175800,45730945,942,942,942,942,0
20250314,175700,45730945,942,942,942,942,0
20250314,175600,45730945,942,942,942,942,0
20250314,175500,45730945,942,942,942,942,647
20250314,175400,45730945,942,942,942,942,0
20250314,175300,45730945,942,942,942,942,0
20250314,175200,45730945,942,942,942,942,0
20250314,175100,45730945,942,942,942,942,0
20250314,175000,45730945,942,942,942,942,0
20250314,174900,45730945,942,942,942,942,0
20250314,174800,45730945,942,942,942,942,0
20250314,174700,45730945,942,942,942,942,0
20250314,174600,45730945,942,942,942,942,0
20250314,174500,45730945,942,942,942,942,0
20250314,174400,45730945,942,942,942,942,0
20250314,174300,45730945,942,942,942,942,0
20250314,174200,45730945,942,942,942,942,0
20250314,174100,45730945,942,942,942,942,0
20250314,174000,45730945,942,942,942,942,0
20250314,173900,45730945,942,942,942,942,0
20250314,173800,45730945,942,942,942,942,0
20250314,173700,45730945,942,942,942,942,0
20250314,173600,45730945,942,942,942,942,0
20250314,173500,45730945,942,942,942,942,0
20250314,173400,45730945,942,942,942,942,0
20250314,173300,45730945,942,942,942,942,0
20250314,173200,45730945,942,942,942,942,0
20250314,173100,45730945,942,942,942,942,0
20250314,173000,45730945,942,942,942,942,0
20250314,172900,45730945,942,942,942,942,0
20250314,172800,45730945,942,942,942,942,0
20250314,172700,45730945,942,942,942,942,0
20250314,172600,45730945,942,942,942,942,0
20250314,172500,45730945,942,942,942,942,647
20250314,172400,45730945,942,942,942,942,0
20250314,172300,45730945,942,942,942,942,0
20250314,172200,45730945,942,942,942,942,0
20250314,172100,45730945,942,942,942,942,0
20250314,172000,45730945,942,942,942,942,0
20250314,171900,45730945,942,942,942,942,0
20250314,171800,45730945,942,942,942,942,0
20250314,171700,45730945,942,942,942,942,0
20250314,171600,45730945,942,942,942,942,0
20250314,171500,45730945,942,942,942,942,0
20250314,171400,45730945,942,942,942,942,0
20250314,171300,45730945,942,942,942,942,0
20250314,171200,45730945,942,942,942,942,0
20250314,171100,45730945,942,942,942,942,0
20250314,171000,45730945,942,942,942,942,0
20250314,170900,45730945,942,942,942,942,0
20250314,170800,45730945,942,942,942,942,0
20250314,170700,45730945,942,942,942,942,0
20250314,170600,45730945,942,942,942,942,0
20250314,170500,45730945,942,942,942,942,0
20250314,170400,45730945,942,942,942,942,0
20250314,170300,45730945,942,942,942,942,0
20250314,170200,45730945,942,942,942,942,0
20250314,170100,45730945,942,942,942,942,0
20250314,170000,45730945,942,942,942,942,0
20250314,165900,45730945,942,942,942,942,0
20250314,165800,45730945,942,942,942,942,0
20250314,165700,45730945,942,942,942,942,0
20250314,165600,45730945,942,942,942,942,0
20250314,165500,45730945,942,942,942,942,647
20250314,165400,45730945,942,942,942,942,0
20250314,165300,45730945,942,942,942,942,0
20250314,165200,45730945,942,942,942,942,0
20250314,165100,45730945,942,942,942,942,0
20250314,165000,45730945,942,942,942,942,0
20250314,164900,45730945,942,942,942,942,0
20250314,164800,45730945,942,942,942,942,0
20250314,164700,45730945,942,942,942,942,0
20250314,164600,45730945,942,942,942,942,0
20250314,164500,45730945,942,942,942,942,0
20250314,164400,45730945,942,942,942,942,0
20250314,164300,45730945,942,942,942,942,0
20250314,164200,45730945,942,942,942,942,0
20250314,164100,45730945,942,942,942,942,0
20250314,164000,45730945,942,942,942,942,0
20250314,163900,45730945,942,942,942,942,0
20250314,163800,45730945,942,942,942,942,0
20250314,163700,45730945,942,942,942,942,0
20250314,163600,45730945,942,942,942,942,0
20250314,163500,45730945,942,942,942,942,0
20250314,163400,45730945,942,942,942,942,0
20250314,163300,45730945,942,942,942,942,0
20250314,163200,45730945,942,942,942,942,0
20250314,163100,45730945,942,942,942,942,0
20250314,163000,45730945,942,942,942,942,0
20250314,162900,45730945,942,942,942,942,0
20250314,162800,45730945,942,942,942,942,0
20250314,162700,45730945,942,942,942,942,0
20250314,162600,45730945,942,942,942,942,0
20250314,162500,45730945,942,942,942,942,647
20250314,162400,45730945,942,942,942,942,0
20250314,162300,45730945,942,942,942,942,0
20250314,162200,45730945,942,942,942,942,0
20250314,162100,45730945,942,942,942,942,0
20250314,162000,45730945,942,942,942,942,0
20250314,161900,45730945,942,942,942,942,0
20250314,161800,45730945,942,942,942,942,0
20250314,161700,45730945,942,942,942,942,0
20250314,161600,45730945,942,942,942,942,0
20250314,161500,45730945,942,942,942,942,0
20250314,161400,45730945,942,942,942,942,0
20250314,161300,45730945,942,942,942,942,0
20250314,161200,45730945,942,942,942,942,0
20250314,161100,45730945,942,942,942,942,0
20250314,161000,45730945,942,942,942,942,0
20250314,160900,45730945,942,942,942,942,0
20250314,160800,45730945,942,942,942,942,0
20250314,160700,45730945,942,942,942,942,0
20250314,160600,45730945,942,942,942,942,0
20250314,160500,45730945,942,942,942,942,0
20250314,160400,45730945,942,942,942,942,0
20250314,160300,45730945,942,942,942,942,0
20250314,160200,45730945,942,942,942,942,0
20250314,160100,45730945,942,942,942,942,0
20250314,160000,45730945,942,942,942,942,0
20250314,155900,45730945,942,942,942,942,0
20250314,155800,45730945,942,942,942,942,0
20250314,155700,45730945,942,942,942,942,0
20250314,155600,45730945,942,942,942,942,0
20250314,155500,45730945,942,942,942,942,647
20250314,155400,45730945,942,942,942,942,0
20250314,155300,45730945,942,942,942,942,0
20250314,155200,45730945,942,942,942,942,0
20250314,155100,45730945,942,942,942,942,0
20250314,155000,45730945,942,942,942,942,0
20250314,154900,45730945,942,942,942,942,0
20250314,154800,45730945,942,942,942,942,0
20250314,154700,45730945,942,942,942,942,0
20250314,154600,45730945,942,942,942,942,0
20250314,154500,45730945,942,942,942,942,0
20250314,154400,45730945,942,942,942,942,0
20250314,154300,45730945,942,942,942,942,0
20250314,154200,45730945,942,942,942,942,0
20250314,154100,45730945,942,942,942,942,0
20250314,154000,45730945,942,942,942,942,0
20250314,153900,45730945,942,942,942,942,0
20250314,153800,45730945,942,942,942,942,0
20250314,153700,45730945,942,942,942,942,0
20250314,153600,45730945,942,942,942,942,0
20250314,153500,45730945,942,942,942,942,0
20250314,153400,45730945,942,942,942,942,0
20250314,153300,45730945,942,942,942,942,0
20250314,153200,45730945,942,942,942,942,0
20250314,153100,45730945,942,942,942,942,0
20250314,153000,45730945,942,942,942,942,647
20250314,152900,45121471,942,942,942,942,0
20250314,152800,45121471,942,942,942,942,0
20250314,152700,45121471,942,942,942,942,0
20250314,152600,45121471,942,942,942,942,0
20250314,152500,45121471,942,942,942,942,0
20250314,152400,45121471,942,942,942,942,0
20250314,152300,45121471,942,942,942,942,0
20250314,152200,45121471,942,942,942,942,0
20250314,152100,45121471,942,942,942,942,0
20250314,152000,45121471,942,942,942,942,0
20250314,151900,45121471,942,942,942,942,0
20250314,151800,45121471,942,942,942,942,20
20250314,151700,45102631,938,942,942,938,84
20250314,151600,45023519,942,942,942,942,0
20250314,151500,45023519,942,942,942,942,0
20250314,151400,45023519,942,942,942,942,0
20250314,151300,45023519,942,942,942,942,3
20250314,151200,45020693,942,942,942,942,0
20250314,151100,45020693,942,942,942,942,0
20250314,151000,45020693,942,942,942,942,0
20250314,150900,45020693,942,942,942,942,0
20250314,150800,45020693,942,942,942,942,0
20250314,150700,45020693,942,942,942,942,0
20250314,150600,45020693,942,942,942,942,0
20250314,150500,45020693,942,942,942,942,0
20250314,150400,45020693,942,942,942,942,0
20250314,150300,45020693,942,942,942,942,0
20250314,150200,45020693,942,942,942,942,0
20250314,150100,45020693,942,942,942,942,0
20250314,150000,45020693,942,942,942,942,0
20250314,145900,45020693,942,942,942,942,0
20250314,145800,45020693,942,942,942,942,0
20250314,145700,45020693,942,942,942,942,0
20250314,145600,45020693,942,942,942,942,147
20250314,145500,44882219,942,942,942,942,0
20250314,145400,44882219,942,942,942,942,0
20250314,145300,44882219,942,942,942,942,0
20250314,145200,44882219,942,942,942,942,10
20250314,145100,44872799,942,942,942,942,0
20250314,145000,44872799,942,942,942,942,2
20250314,144900,44870915,930,930,930,930,0
20250314,144800,44870915,930,930,930,930,0
20250314,144700,44870915,930,930,930,930,0
20250314,144600,44870915,930,930,930,930,0
20250314,144500,44870915,930,930,930,930,0
20250314,144400,44870915,930,930,930,930,0
20250314,144300,44870915,930,930,930,930,0
20250314,144200,44870915,930,930,930,930,0
20250314,144100,44870915,930,930,930,930,0
20250314,144000,44870915,930,930,930,930,551
20250314,143900,44358485,930,930,930,930,0
20250314,143800,44358485,930,930,930,930,234
20250314,143700,44140865,930,931,931,930,1023
20250314,143600,43189465,930,930,930,930,0
20250314,143500,43189465,930,933,933,930,1070
20250314,143400,42193610,933,934,934,933,220
20250314,143300,41988206,936,936,936,936,118
20250314,143200,41877758,937,937,938,937,534
20250314,143100,41377384,937,937,937,937,0
20250314,143000,41377384,937,937,937,937,0
20250314,142900,41377384,937,937,937,937,0
20250314,142800,41377384,937,937,937,936,312
20250314,142700,41085042,937,937,937,937,0
20250314,142600,41085042,937,937,937,937,0
20250314,142500,41085042,937,937,937,937,0
20250314,142400,41085042,937,937,937,937,0
20250314,142300,41085042,937,937,937,937,190
20250314,142200,40907012,937,937,937,937,0
20250314,142100,40907012,937,937,937,937,10
20250314,142000,40897642,937,937,937,937,0
20250314,141900,40897642,937,939,939,937,300
20250314,141800,40616480,937,937,937,937,0
20250314,141700,40616480,937,937,937,937,0
20250314,141600,40616480,937,937,937,937,0
20250314,141500,40616480,937,941,941,937,955
20250314,141400,39719576,941,941,941,941,0
20250314,141300,39719576,941,945,945,941,1905
20250314,141200,37923794,949,949,949,949,0
20250314,141100,37923794,949,949,949,949,0
20250314,141000,37923794,949,949,949,949,0
20250314,140900,37923794,949,949,949,949,0
20250314,140800,37923794,949,949,949,949,0
20250314,140700,37923794,949,949,949,949,10
20250314,140600,37914304,944,944,944,944,0
20250314,140500,37914304,944,944,944,944,0
20250314,140400,37914304,944,944,944,944,0
20250314,140300,37914304,944,944,944,944,0
20250314,140200,37914304,944,944,944,944,0
20250314,140100,37914304,944,944,944,944,0
20250314,140000,37914304,944,944,944,944,0
20250314,135900,37914304,944,944,944,944,0
20250314,135800,37914304,944,944,944,944,0
20250314,135700,37914304,944,944,944,944,0
20250314,135600,37914304,944,944,944,944,0
20250314,135500,37914304,944,944,944,944,0
20250314,135400,37914304,944,944,944,944,0
20250314,135300,37914304,944,944,944,944,0
20250314,135200,37914304,944,944,944,944,0
20250314,135100,37914304,944,944,944,944,0
20250314,135000,37914304,944,944,944,944,0
20250314,134900,37914304,944,944,944,944,0
20250314,134800,37914304,944,944,944,944,0
20250314,134700,37914304,944,944,944,944,0
20250314,134600,37914304,944,947,947,944,1063
20250314,134500,36910579,946,947,947,946,1136
20250314,134400,35835699,947,947,947,947,31
20250314,134300,35806342,947,947,947,947,0
20250314,134200,35806342,947,947,947,947,0
20250314,134100,35806342,947,947,947,947,21
20250314,134000,35786455,945,945,945,945,0
20250314,133900,35786455,945,945,945,945,0
20250314,133800,35786455,945,945,945,945,0
20250314,133700,35786455,945,945,945,945,0
20250314,133600,35786455,945,945,945,945,0
20250314,133500,35786455,945,945,945,945,0
20250314,133400,35786455,945,945,945,945,102
20250314,133300,35690065,946,946,946,946,0
20250314,133200,35690065,946,946,946,946,0
20250314,133100,35690065,946,946,946,946,0
20250314,133000,35690065,946,946,946,946,0
20250314,132900,35690065,946,946,946,946,10
20250314,132800,35680605,946,946,946,946,0
20250314,132700,35680605,946,946,946,946,0
20250314,132600,35680605,946,946,946,946,96
20250314,132500,35589789,946,946,946,946,529
20250314,132400,35089355,945,945,945,945,0
20250314,132300,35089355,945,945,945,945,21
20250314,132200,35069510,945,945,945,945,53
20250314,132100,35019425,945,945,945,945,0
20250314,132000,35019425,945,945,945,945,0
20250314,131900,35019425,945,945,945,945,0
20250314,131800,35019425,945,945,945,945,0
20250314,131700,35019425,945,945,945,945,22
20250314,131600,34998635,945,945,945,945,0
20250314,131500,34998635,945,945,945,945,0
20250314,131400,34998635,945,945,945,945,0
20250314,131300,34998635,945,945,945,945,0
20250314,131200,34998635,945,945,945,945,0
20250314,131100,34998635,945,945,945,945,35
20250314,131000,34965560,945,945,945,945,0
20250314,130900,34965560,945,945,945,945,0
20250314,130800,34965560,945,945,945,945,0
20250314,130700,34965560,945,945,945,945,22
20250314,130600,34944770,945,945,945,945,0
20250314,130500,34944770,945,945,945,945,227
20250314,130400,34730255,945,945,945,945,0
20250314,130300,34730255,945,945,945,945,0
20250314,130200,34730255,945,945,945,945,0
20250314,130100,34730255,945,945,945,945,22
20250314,130000,34709465,945,945,945,945,0
20250314,125900,34709465,945,945,945,945,0
20250314,125800,34709465,945,945,945,945,0
20250314,125700,34709465,945,945,945,945,0
20250314,125600,34709465,945,945,945,945,24
20250314,125500,34686785,945,945,945,945,2
20250314,125400,34684895,945,945,945,945,0
20250314,125300,34684895,945,945,945,945,0
20250314,125200,34684895,945,945,945,945,0
20250314,125100,34684895,945,945,945,945,42
20250314,125000,34645205,945,945,945,945,6
20250314,124900,34639535,945,945,945,945,0
20250314,124800,34639535,945,945,945,945,0
20250314,124700,34639535,945,945,945,945,0
20250314,124600,34639535,945,945,945,945,0
20250314,124500,34639535,945,945,945,945,0
20250314,124400,34639535,945,945,945,945,0
20250314,124300,34639535,945,945,945,945,26
20250314,124200,34614965,945,945,945,945,20
20250314,124100,34596065,945,945,945,945,5
20250314,124000,34591340,945,945,945,945,0
20250314,123900,34591340,945,945,945,945,0
20250314,123800,34591340,945,945,945,945,21
20250314,123700,34571495,945,945,945,945,0
20250314,123600,34571495,945,945,945,945,0
20250314,123500,34571495,945,945,945,945,500
20250314,123400,34098995,945,945,945,945,160
20250314,123300,33947795,946,946,946,946,40
20250314,123200,33909955,946,946,946,946,34
20250314,123100,33877791,942,942,942,942,0
20250314,123000,33877791,942,942,942,942,0
20250314,122900,33877791,942,942,942,942,0
20250314,122800,33877791,942,942,942,942,0
20250314,122700,33877791,942,942,942,942,0
20250314,122600,33877791,942,942,942,942,0
20250314,122500,33877791,942,942,942,942,0
20250314,122400,33877791,942,942,942,942,0
20250314,122300,33877791,942,942,942,942,127
20250314,122200,33758157,942,942,942,942,2
20250314,122100,33756273,942,941,942,941,5604
20250314,122000,28478037,941,941,941,941,0
20250314,121900,28478037,941,941,941,941,362
20250314,121800,28137395,941,941,941,941,0
20250314,121700,28137395,941,941,941,941,0
20250314,121600,28137395,941,940,941,940,22
20250314,121500,28116694,939,939,939,939,0
20250314,121400,28116694,939,939,939,939,0
20250314,121300,28116694,939,939,939,939,0
20250314,121200,28116694,939,939,939,939,0
20250314,121100,28116694,939,939,939,939,0
20250314,121000,28116694,939,939,939,939,0
20250314,120900,28116694,939,939,939,939,0
20250314,120800,28116694,939,939,939,939,0
20250314,120700,28116694,939,939,939,939,0
20250314,120600,28116694,939,939,939,939,0
20250314,120500,28116694,939,939,939,939,0
20250314,120400,28116694,939,939,939,939,0
20250314,120300,28116694,939,939,939,939,0
20250314,120200,28116694,939,939,939,939,1
20250314,120100,28115755,939,939,939,939,0
20250314,120000,28115755,939,939,939,939,0
20250314,115900,28115755,939,939,939,939,0
20250314,115800,28115755,939,939,939,939,0
20250314,115700,28115755,939,939,939,939,0
20250314,115600,28115755,939,939,939,939,0
20250314,115500,28115755,939,939,939,939,1
20250314,115400,28114816,938,938,938,938,0
20250314,115300,28114816,938,938,938,938,0
20250314,115200,28114816,938,938,938,938,0
20250314,115100,28114816,938,938,938,938,0
20250314,115000,28114816,938,938,938,938,40
20250314,114900,28077296,938,938,938,938,400
20250314,114800,27702096,938,938,938,938,0
20250314,114700,27702096,938,938,938,938,0
20250314,114600,27702096,938,938,938,938,21
20250314,114500,27682398,938,938,938,938,22
20250314,114400,27661762,939,940,940,939,12
20250314,114300,27650493,940,940,940,940,1
20250314,114200,27649553,940,940,940,940,4
20250314,114100,27645793,938,938,938,938,0
20250314,114000,27645793,938,938,938,938,358
20250314,113900,27309989,935,935,935,935,0
20250314,113800,27309989,935,935,935,935,0
20250314,113700,27309989,935,935,935,935,0
20250314,113600,27309989,935,935,935,935,0
20250314,113500,27309989,935,935,935,935,0
20250314,113400,27309989,935,935,935,935,0
20250314,113300,27309989,935,935,935,935,0
20250314,113200,27309989,935,935,935,935,0
20250314,113100,27309989,935,935,935,935,0
20250314,113000,27309989,935,935,935,935,1
20250314,112900,27309054,933,939,939,933,698
20250314,112800,26654796,940,940,940,940,0
20250314,112700,26654796,940,940,940,940,0
20250314,112600,26654796,940,940,940,940,0
20250314,112500,26654796,940,940,940,940,0
20250314,112400,26654796,940,940,940,940,0
20250314,112300,26654796,940,940,940,940,0
20250314,112200,26654796,940,940,940,940,0
20250314,112100,26654796,940,940,940,940,0
20250314,112000,26654796,940,940,940,940,1
20250314,111900,26653856,935,935,935,935,15
20250314,111800,26639831,940,940,940,940,1
20250314,111700,26638891,940,940,940,940,0
20250314,111600,26638891,940,940,940,940,0
20250314,111500,26638891,940,940,940,940,0
20250314,111400,26638891,940,940,940,940,2
20250314,111300,26637011,940,938,940,938,12
20250314,111200,26625751,938,937,938,937,1500
20250314,111100,25218762,935,935,935,935,232
20250314,111000,25001842,935,935,935,935,0
20250314,110900,25001842,935,936,936,935,273
20250314,110800,24746517,936,936,936,936,0
20250314,110700,24746517,936,936,936,936,3
20250314,110600,24743709,938,938,938,938,0
20250314,110500,24743709,938,938,938,938,0
20250314,110400,24743709,938,938,938,938,1
20250314,110300,24742771,934,934,934,934,0
20250314,110200,24742771,934,934,934,934,0
20250314,110100,24742771,934,934,934,934,0
20250314,110000,24742771,934,938,938,934,1295
20250314,105900,23532331,937,937,937,937,0
20250314,105800,23532331,937,937,937,937,0
20250314,105700,23532331,937,937,937,937,0
20250314,105600,23532331,937,937,937,937,1
20250314,105500,23531394,936,936,936,936,0
20250314,105400,23531394,936,936,936,936,0
20250314,105300,23531394,936,936,936,936,0
20250314,105200,23531394,936,936,936,936,0
20250314,105100,23531394,936,936,936,936,0
20250314,105000,23531394,936,936,936,936,480
20250314,104900,23082114,935,935,935,935,0
20250314,104800,23082114,935,935,935,935,0
20250314,104700,23082114,935,935,935,935,0
20250314,104600,23082114,935,939,939,935,2626
20250314,104500,20622539,939,946,946,939,1190
20250314,104400,19502207,946,946,946,946,0
20250314,104300,19502207,946,946,946,946,0
20250314,104200,19502207,946,946,946,946,0
20250314,104100,19502207,946,946,946,946,0
20250314,104000,19502207,946,946,946,946,0
20250314,103900,19502207,946,946,946,946,37
20250314,103800,19467205,946,946,946,946,0
20250314,103700,19467205,946,946,946,946,0
20250314,103600,19467205,946,946,946,946,9
20250314,103500,19458691,946,946,946,946,0
20250314,103400,19458691,946,947,947,946,268
20250314,103300,19204913,946,946,946,946,0
20250314,103200,19204913,946,946,946,946,3
20250314,103100,19202075,946,946,946,946,0
20250314,103000,19202075,946,946,946,946,47
20250314,102900,19157613,946,946,946,946,5
20250314,102800,19152883,946,946,946,946,0
20250314,102700,19152883,946,946,946,946,0
20250314,102600,19152883,946,946,946,946,0
20250314,102500,19152883,946,946,946,946,0
20250314,102400,19152883,946,946,946,946,0
20250314,102300,19152883,946,946,946,946,0
20250314,102200,19152883,946,946,946,946,0
20250314,102100,19152883,946,946,946,946,50
20250314,102000,19105583,946,946,946,946,0
20250314,101900,19105583,946,946,946,946,3
20250314,101800,19102745,946,946,946,946,50
20250314,101700,19055445,946,946,946,946,10
20250314,101600,19045985,942,942,942,942,0
20250314,101500,19045985,942,942,942,942,0
20250314,101400,19045985,942,942,942,942,0
20250314,101300,19045985,942,942,942,942,0
20250314,101200,19045985,942,942,942,942,0
20250314,101100,19045985,942,943,943,942,125
20250314,101000,18928234,942,943,943,942,250
20250314,100900,18692732,943,947,947,943,324
20250314,100800,18387194,943,943,943,943,0
20250314,100700,18387194,943,943,943,943,0
20250314,100600,18387194,943,943,943,943,0
20250314,100500,18387194,943,944,944,943,25
20250314,100400,18363618,946,946,946,946,0
20250314,100300,18363618,946,946,946,946,200
20250314,100200,18174418,943,943,943,943,1045
20250314,100100,17188983,943,943,943,943,145
20250314,100000,17052248,943,943,943,943,0
20250314,095900,17052248,943,943,943,943,12
20250314,095800,17040932,943,944,944,943,798
20250314,095700,16288414,943,945,945,943,446
20250314,095600,15867597,945,946,946,945,141
20250314,095500,15734337,947,949,949,947,140
20250314,095400,15601633,948,948,948,948,0
20250314,095300,15601633,948,948,948,948,0
20250314,095200,15601633,948,948,948,948,0
20250314,095100,15601633,948,948,948,948,5
20250314,095000,15596893,948,949,949,948,7
20250314,094900,15590255,950,950,950,950,0
20250314,094800,15590255,950,950,950,950,10
20250314,094700,15580755,950,950,950,950,2
20250314,094600,15578855,950,950,950,950,2
20250314,094500,15576955,950,949,950,949,34
20250314,094400,15544683,949,949,949,949,15
20250314,094300,15530448,949,949,949,949,0
20250314,094200,15530448,949,949,949,949,0
20250314,094100,15530448,949,949,949,949,0
20250314,094000,15530448,949,949,949,949,7
20250314,093900,15523805,949,949,949,949,0
20250314,093800,15523805,949,949,949,949,0
20250314,093700,15523805,949,949,949,949,121
20250314,093600,15408976,950,950,950,950,0
20250314,093500,15408976,950,950,950,950,0
20250314,093400,15408976,950,950,950,950,0
20250314,093300,15408976,950,950,950,950,0
20250314,093200,15408976,950,950,950,950,50
20250314,093100,15361476,945,945,945,945,0
20250314,093000,15361476,945,945,945,945,1
20250314,092900,15360531,945,949,949,945,1406
20250314,092800,14031351,950,950,950,950,0
20250314,092700,14031351,950,950,950,950,76
20250314,092600,13959151,951,951,951,951,24
20250314,092500,13936327,951,951,951,951,100
20250314,092400,13841227,951,951,951,951,780
20250314,092300,13099447,950,950,950,950,21
20250314,092200,13079497,952,952,952,952,50
20250314,092100,13031897,952,952,952,952,0
20250314,092000,13031897,952,952,952,952,1937
20250314,091900,11187873,952,952,952,952,0
20250314,091800,11187873,952,953,953,952,183
20250314,091700,11013475,953,952,953,952,170
20250314,091600,10851572,952,949,952,949,1151
20250314,091500,9758823,948,946,948,946,2821
20250314,091400,7085657,946,945,946,945,2000
20250314,091300,5194978,944,944,944,944,24
20250314,091200,5172322,942,943,943,942,254
20250314,091100,4932869,943,944,944,943,110
20250314,091000,4829078,945,945,945,945,50
20250314,090900,4781828,945,945,945,945,32
20250314,090800,4751588,945,945,945,945,97
20250314,090700,4659923,945,945,945,945,390
20250314,090600,4291373,946,946,946,946,469
20250314,090500,3847699,946,950,950,946,101
20250314,090400,3751852,951,951,951,951,304
20250314,090300,3462748,951,953,953,951,271
20250314,090200,3204717,953,954,954,953,286
20250314,090100,2932158,951,945,951,945,2583
20250314,090000,476870,945,937,945,937,506
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 202500 45730945 942 942 942 942 647
3 20250314 202400 45730945 942 942 942 942 0
4 20250314 202300 45730945 942 942 942 942 0
5 20250314 202200 45730945 942 942 942 942 0
6 20250314 202100 45730945 942 942 942 942 0
7 20250314 202000 45730945 942 942 942 942 0
8 20250314 201900 45730945 942 942 942 942 0
9 20250314 201800 45730945 942 942 942 942 0
10 20250314 201700 45730945 942 942 942 942 0
11 20250314 201600 45730945 942 942 942 942 0
12 20250314 201500 45730945 942 942 942 942 0
13 20250314 201400 45730945 942 942 942 942 0
14 20250314 201300 45730945 942 942 942 942 0
15 20250314 201200 45730945 942 942 942 942 0
16 20250314 201100 45730945 942 942 942 942 0
17 20250314 201000 45730945 942 942 942 942 0
18 20250314 200900 45730945 942 942 942 942 0
19 20250314 200800 45730945 942 942 942 942 0
20 20250314 200700 45730945 942 942 942 942 0
21 20250314 200600 45730945 942 942 942 942 0
22 20250314 200500 45730945 942 942 942 942 0
23 20250314 200400 45730945 942 942 942 942 0
24 20250314 200300 45730945 942 942 942 942 0
25 20250314 200200 45730945 942 942 942 942 0
26 20250314 200100 45730945 942 942 942 942 0
27 20250314 200000 45730945 942 942 942 942 0
28 20250314 195900 45730945 942 942 942 942 0
29 20250314 195800 45730945 942 942 942 942 0
30 20250314 195700 45730945 942 942 942 942 0
31 20250314 195600 45730945 942 942 942 942 0
32 20250314 195500 45730945 942 942 942 942 647
33 20250314 195400 45730945 942 942 942 942 0
34 20250314 195300 45730945 942 942 942 942 0
35 20250314 195200 45730945 942 942 942 942 0
36 20250314 195100 45730945 942 942 942 942 0
37 20250314 195000 45730945 942 942 942 942 0
38 20250314 194900 45730945 942 942 942 942 0
39 20250314 194800 45730945 942 942 942 942 0
40 20250314 194700 45730945 942 942 942 942 0
41 20250314 194600 45730945 942 942 942 942 0
42 20250314 194500 45730945 942 942 942 942 0
43 20250314 194400 45730945 942 942 942 942 0
44 20250314 194300 45730945 942 942 942 942 0
45 20250314 194200 45730945 942 942 942 942 0
46 20250314 194100 45730945 942 942 942 942 0
47 20250314 194000 45730945 942 942 942 942 0
48 20250314 193900 45730945 942 942 942 942 0
49 20250314 193800 45730945 942 942 942 942 0
50 20250314 193700 45730945 942 942 942 942 0
51 20250314 193600 45730945 942 942 942 942 0
52 20250314 193500 45730945 942 942 942 942 0
53 20250314 193400 45730945 942 942 942 942 0
54 20250314 193300 45730945 942 942 942 942 0
55 20250314 193200 45730945 942 942 942 942 0
56 20250314 193100 45730945 942 942 942 942 0
57 20250314 193000 45730945 942 942 942 942 0
58 20250314 192900 45730945 942 942 942 942 0
59 20250314 192800 45730945 942 942 942 942 0
60 20250314 192700 45730945 942 942 942 942 0
61 20250314 192600 45730945 942 942 942 942 0
62 20250314 192500 45730945 942 942 942 942 647
63 20250314 192400 45730945 942 942 942 942 0
64 20250314 192300 45730945 942 942 942 942 0
65 20250314 192200 45730945 942 942 942 942 0
66 20250314 192100 45730945 942 942 942 942 0
67 20250314 192000 45730945 942 942 942 942 0
68 20250314 191900 45730945 942 942 942 942 0
69 20250314 191800 45730945 942 942 942 942 0
70 20250314 191700 45730945 942 942 942 942 0
71 20250314 191600 45730945 942 942 942 942 0
72 20250314 191500 45730945 942 942 942 942 0
73 20250314 191400 45730945 942 942 942 942 0
74 20250314 191300 45730945 942 942 942 942 0
75 20250314 191200 45730945 942 942 942 942 0
76 20250314 191100 45730945 942 942 942 942 0
77 20250314 191000 45730945 942 942 942 942 0
78 20250314 190900 45730945 942 942 942 942 0
79 20250314 190800 45730945 942 942 942 942 0
80 20250314 190700 45730945 942 942 942 942 0
81 20250314 190600 45730945 942 942 942 942 0
82 20250314 190500 45730945 942 942 942 942 0
83 20250314 190400 45730945 942 942 942 942 0
84 20250314 190300 45730945 942 942 942 942 0
85 20250314 190200 45730945 942 942 942 942 0
86 20250314 190100 45730945 942 942 942 942 0
87 20250314 190000 45730945 942 942 942 942 0
88 20250314 185900 45730945 942 942 942 942 0
89 20250314 185800 45730945 942 942 942 942 0
90 20250314 185700 45730945 942 942 942 942 0
91 20250314 185600 45730945 942 942 942 942 0
92 20250314 185500 45730945 942 942 942 942 647
93 20250314 185400 45730945 942 942 942 942 0
94 20250314 185300 45730945 942 942 942 942 0
95 20250314 185200 45730945 942 942 942 942 0
96 20250314 185100 45730945 942 942 942 942 0
97 20250314 185000 45730945 942 942 942 942 0
98 20250314 184900 45730945 942 942 942 942 0
99 20250314 184800 45730945 942 942 942 942 0
100 20250314 184700 45730945 942 942 942 942 0
101 20250314 184600 45730945 942 942 942 942 0
102 20250314 184500 45730945 942 942 942 942 0
103 20250314 184400 45730945 942 942 942 942 0
104 20250314 184300 45730945 942 942 942 942 0
105 20250314 184200 45730945 942 942 942 942 0
106 20250314 184100 45730945 942 942 942 942 0
107 20250314 184000 45730945 942 942 942 942 0
108 20250314 183900 45730945 942 942 942 942 0
109 20250314 183800 45730945 942 942 942 942 0
110 20250314 183700 45730945 942 942 942 942 0
111 20250314 183600 45730945 942 942 942 942 0
112 20250314 183500 45730945 942 942 942 942 0
113 20250314 183400 45730945 942 942 942 942 0
114 20250314 183300 45730945 942 942 942 942 0
115 20250314 183200 45730945 942 942 942 942 0
116 20250314 183100 45730945 942 942 942 942 0
117 20250314 183000 45730945 942 942 942 942 0
118 20250314 182900 45730945 942 942 942 942 0
119 20250314 182800 45730945 942 942 942 942 0
120 20250314 182700 45730945 942 942 942 942 0
121 20250314 182600 45730945 942 942 942 942 0
122 20250314 182500 45730945 942 942 942 942 647
123 20250314 182400 45730945 942 942 942 942 0
124 20250314 182300 45730945 942 942 942 942 0
125 20250314 182200 45730945 942 942 942 942 0
126 20250314 182100 45730945 942 942 942 942 0
127 20250314 182000 45730945 942 942 942 942 0
128 20250314 181900 45730945 942 942 942 942 0
129 20250314 181800 45730945 942 942 942 942 0
130 20250314 181700 45730945 942 942 942 942 0
131 20250314 181600 45730945 942 942 942 942 0
132 20250314 181500 45730945 942 942 942 942 0
133 20250314 181400 45730945 942 942 942 942 0
134 20250314 181300 45730945 942 942 942 942 0
135 20250314 181200 45730945 942 942 942 942 0
136 20250314 181100 45730945 942 942 942 942 0
137 20250314 181000 45730945 942 942 942 942 0
138 20250314 180900 45730945 942 942 942 942 0
139 20250314 180800 45730945 942 942 942 942 0
140 20250314 180700 45730945 942 942 942 942 0
141 20250314 180600 45730945 942 942 942 942 0
142 20250314 180500 45730945 942 942 942 942 0
143 20250314 180400 45730945 942 942 942 942 0
144 20250314 180300 45730945 942 942 942 942 0
145 20250314 180200 45730945 942 942 942 942 0
146 20250314 180100 45730945 942 942 942 942 0
147 20250314 180000 45730945 942 942 942 942 0
148 20250314 175900 45730945 942 942 942 942 0
149 20250314 175800 45730945 942 942 942 942 0
150 20250314 175700 45730945 942 942 942 942 0
151 20250314 175600 45730945 942 942 942 942 0
152 20250314 175500 45730945 942 942 942 942 647
153 20250314 175400 45730945 942 942 942 942 0
154 20250314 175300 45730945 942 942 942 942 0
155 20250314 175200 45730945 942 942 942 942 0
156 20250314 175100 45730945 942 942 942 942 0
157 20250314 175000 45730945 942 942 942 942 0
158 20250314 174900 45730945 942 942 942 942 0
159 20250314 174800 45730945 942 942 942 942 0
160 20250314 174700 45730945 942 942 942 942 0
161 20250314 174600 45730945 942 942 942 942 0
162 20250314 174500 45730945 942 942 942 942 0
163 20250314 174400 45730945 942 942 942 942 0
164 20250314 174300 45730945 942 942 942 942 0
165 20250314 174200 45730945 942 942 942 942 0
166 20250314 174100 45730945 942 942 942 942 0
167 20250314 174000 45730945 942 942 942 942 0
168 20250314 173900 45730945 942 942 942 942 0
169 20250314 173800 45730945 942 942 942 942 0
170 20250314 173700 45730945 942 942 942 942 0
171 20250314 173600 45730945 942 942 942 942 0
172 20250314 173500 45730945 942 942 942 942 0
173 20250314 173400 45730945 942 942 942 942 0
174 20250314 173300 45730945 942 942 942 942 0
175 20250314 173200 45730945 942 942 942 942 0
176 20250314 173100 45730945 942 942 942 942 0
177 20250314 173000 45730945 942 942 942 942 0
178 20250314 172900 45730945 942 942 942 942 0
179 20250314 172800 45730945 942 942 942 942 0
180 20250314 172700 45730945 942 942 942 942 0
181 20250314 172600 45730945 942 942 942 942 0
182 20250314 172500 45730945 942 942 942 942 647
183 20250314 172400 45730945 942 942 942 942 0
184 20250314 172300 45730945 942 942 942 942 0
185 20250314 172200 45730945 942 942 942 942 0
186 20250314 172100 45730945 942 942 942 942 0
187 20250314 172000 45730945 942 942 942 942 0
188 20250314 171900 45730945 942 942 942 942 0
189 20250314 171800 45730945 942 942 942 942 0
190 20250314 171700 45730945 942 942 942 942 0
191 20250314 171600 45730945 942 942 942 942 0
192 20250314 171500 45730945 942 942 942 942 0
193 20250314 171400 45730945 942 942 942 942 0
194 20250314 171300 45730945 942 942 942 942 0
195 20250314 171200 45730945 942 942 942 942 0
196 20250314 171100 45730945 942 942 942 942 0
197 20250314 171000 45730945 942 942 942 942 0
198 20250314 170900 45730945 942 942 942 942 0
199 20250314 170800 45730945 942 942 942 942 0
200 20250314 170700 45730945 942 942 942 942 0
201 20250314 170600 45730945 942 942 942 942 0
202 20250314 170500 45730945 942 942 942 942 0
203 20250314 170400 45730945 942 942 942 942 0
204 20250314 170300 45730945 942 942 942 942 0
205 20250314 170200 45730945 942 942 942 942 0
206 20250314 170100 45730945 942 942 942 942 0
207 20250314 170000 45730945 942 942 942 942 0
208 20250314 165900 45730945 942 942 942 942 0
209 20250314 165800 45730945 942 942 942 942 0
210 20250314 165700 45730945 942 942 942 942 0
211 20250314 165600 45730945 942 942 942 942 0
212 20250314 165500 45730945 942 942 942 942 647
213 20250314 165400 45730945 942 942 942 942 0
214 20250314 165300 45730945 942 942 942 942 0
215 20250314 165200 45730945 942 942 942 942 0
216 20250314 165100 45730945 942 942 942 942 0
217 20250314 165000 45730945 942 942 942 942 0
218 20250314 164900 45730945 942 942 942 942 0
219 20250314 164800 45730945 942 942 942 942 0
220 20250314 164700 45730945 942 942 942 942 0
221 20250314 164600 45730945 942 942 942 942 0
222 20250314 164500 45730945 942 942 942 942 0
223 20250314 164400 45730945 942 942 942 942 0
224 20250314 164300 45730945 942 942 942 942 0
225 20250314 164200 45730945 942 942 942 942 0
226 20250314 164100 45730945 942 942 942 942 0
227 20250314 164000 45730945 942 942 942 942 0
228 20250314 163900 45730945 942 942 942 942 0
229 20250314 163800 45730945 942 942 942 942 0
230 20250314 163700 45730945 942 942 942 942 0
231 20250314 163600 45730945 942 942 942 942 0
232 20250314 163500 45730945 942 942 942 942 0
233 20250314 163400 45730945 942 942 942 942 0
234 20250314 163300 45730945 942 942 942 942 0
235 20250314 163200 45730945 942 942 942 942 0
236 20250314 163100 45730945 942 942 942 942 0
237 20250314 163000 45730945 942 942 942 942 0
238 20250314 162900 45730945 942 942 942 942 0
239 20250314 162800 45730945 942 942 942 942 0
240 20250314 162700 45730945 942 942 942 942 0
241 20250314 162600 45730945 942 942 942 942 0
242 20250314 162500 45730945 942 942 942 942 647
243 20250314 162400 45730945 942 942 942 942 0
244 20250314 162300 45730945 942 942 942 942 0
245 20250314 162200 45730945 942 942 942 942 0
246 20250314 162100 45730945 942 942 942 942 0
247 20250314 162000 45730945 942 942 942 942 0
248 20250314 161900 45730945 942 942 942 942 0
249 20250314 161800 45730945 942 942 942 942 0
250 20250314 161700 45730945 942 942 942 942 0
251 20250314 161600 45730945 942 942 942 942 0
252 20250314 161500 45730945 942 942 942 942 0
253 20250314 161400 45730945 942 942 942 942 0
254 20250314 161300 45730945 942 942 942 942 0
255 20250314 161200 45730945 942 942 942 942 0
256 20250314 161100 45730945 942 942 942 942 0
257 20250314 161000 45730945 942 942 942 942 0
258 20250314 160900 45730945 942 942 942 942 0
259 20250314 160800 45730945 942 942 942 942 0
260 20250314 160700 45730945 942 942 942 942 0
261 20250314 160600 45730945 942 942 942 942 0
262 20250314 160500 45730945 942 942 942 942 0
263 20250314 160400 45730945 942 942 942 942 0
264 20250314 160300 45730945 942 942 942 942 0
265 20250314 160200 45730945 942 942 942 942 0
266 20250314 160100 45730945 942 942 942 942 0
267 20250314 160000 45730945 942 942 942 942 0
268 20250314 155900 45730945 942 942 942 942 0
269 20250314 155800 45730945 942 942 942 942 0
270 20250314 155700 45730945 942 942 942 942 0
271 20250314 155600 45730945 942 942 942 942 0
272 20250314 155500 45730945 942 942 942 942 647
273 20250314 155400 45730945 942 942 942 942 0
274 20250314 155300 45730945 942 942 942 942 0
275 20250314 155200 45730945 942 942 942 942 0
276 20250314 155100 45730945 942 942 942 942 0
277 20250314 155000 45730945 942 942 942 942 0
278 20250314 154900 45730945 942 942 942 942 0
279 20250314 154800 45730945 942 942 942 942 0
280 20250314 154700 45730945 942 942 942 942 0
281 20250314 154600 45730945 942 942 942 942 0
282 20250314 154500 45730945 942 942 942 942 0
283 20250314 154400 45730945 942 942 942 942 0
284 20250314 154300 45730945 942 942 942 942 0
285 20250314 154200 45730945 942 942 942 942 0
286 20250314 154100 45730945 942 942 942 942 0
287 20250314 154000 45730945 942 942 942 942 0
288 20250314 153900 45730945 942 942 942 942 0
289 20250314 153800 45730945 942 942 942 942 0
290 20250314 153700 45730945 942 942 942 942 0
291 20250314 153600 45730945 942 942 942 942 0
292 20250314 153500 45730945 942 942 942 942 0
293 20250314 153400 45730945 942 942 942 942 0
294 20250314 153300 45730945 942 942 942 942 0
295 20250314 153200 45730945 942 942 942 942 0
296 20250314 153100 45730945 942 942 942 942 0
297 20250314 153000 45730945 942 942 942 942 647
298 20250314 152900 45121471 942 942 942 942 0
299 20250314 152800 45121471 942 942 942 942 0
300 20250314 152700 45121471 942 942 942 942 0
301 20250314 152600 45121471 942 942 942 942 0
302 20250314 152500 45121471 942 942 942 942 0
303 20250314 152400 45121471 942 942 942 942 0
304 20250314 152300 45121471 942 942 942 942 0
305 20250314 152200 45121471 942 942 942 942 0
306 20250314 152100 45121471 942 942 942 942 0
307 20250314 152000 45121471 942 942 942 942 0
308 20250314 151900 45121471 942 942 942 942 0
309 20250314 151800 45121471 942 942 942 942 20
310 20250314 151700 45102631 938 942 942 938 84
311 20250314 151600 45023519 942 942 942 942 0
312 20250314 151500 45023519 942 942 942 942 0
313 20250314 151400 45023519 942 942 942 942 0
314 20250314 151300 45023519 942 942 942 942 3
315 20250314 151200 45020693 942 942 942 942 0
316 20250314 151100 45020693 942 942 942 942 0
317 20250314 151000 45020693 942 942 942 942 0
318 20250314 150900 45020693 942 942 942 942 0
319 20250314 150800 45020693 942 942 942 942 0
320 20250314 150700 45020693 942 942 942 942 0
321 20250314 150600 45020693 942 942 942 942 0
322 20250314 150500 45020693 942 942 942 942 0
323 20250314 150400 45020693 942 942 942 942 0
324 20250314 150300 45020693 942 942 942 942 0
325 20250314 150200 45020693 942 942 942 942 0
326 20250314 150100 45020693 942 942 942 942 0
327 20250314 150000 45020693 942 942 942 942 0
328 20250314 145900 45020693 942 942 942 942 0
329 20250314 145800 45020693 942 942 942 942 0
330 20250314 145700 45020693 942 942 942 942 0
331 20250314 145600 45020693 942 942 942 942 147
332 20250314 145500 44882219 942 942 942 942 0
333 20250314 145400 44882219 942 942 942 942 0
334 20250314 145300 44882219 942 942 942 942 0
335 20250314 145200 44882219 942 942 942 942 10
336 20250314 145100 44872799 942 942 942 942 0
337 20250314 145000 44872799 942 942 942 942 2
338 20250314 144900 44870915 930 930 930 930 0
339 20250314 144800 44870915 930 930 930 930 0
340 20250314 144700 44870915 930 930 930 930 0
341 20250314 144600 44870915 930 930 930 930 0
342 20250314 144500 44870915 930 930 930 930 0
343 20250314 144400 44870915 930 930 930 930 0
344 20250314 144300 44870915 930 930 930 930 0
345 20250314 144200 44870915 930 930 930 930 0
346 20250314 144100 44870915 930 930 930 930 0
347 20250314 144000 44870915 930 930 930 930 551
348 20250314 143900 44358485 930 930 930 930 0
349 20250314 143800 44358485 930 930 930 930 234
350 20250314 143700 44140865 930 931 931 930 1023
351 20250314 143600 43189465 930 930 930 930 0
352 20250314 143500 43189465 930 933 933 930 1070
353 20250314 143400 42193610 933 934 934 933 220
354 20250314 143300 41988206 936 936 936 936 118
355 20250314 143200 41877758 937 937 938 937 534
356 20250314 143100 41377384 937 937 937 937 0
357 20250314 143000 41377384 937 937 937 937 0
358 20250314 142900 41377384 937 937 937 937 0
359 20250314 142800 41377384 937 937 937 936 312
360 20250314 142700 41085042 937 937 937 937 0
361 20250314 142600 41085042 937 937 937 937 0
362 20250314 142500 41085042 937 937 937 937 0
363 20250314 142400 41085042 937 937 937 937 0
364 20250314 142300 41085042 937 937 937 937 190
365 20250314 142200 40907012 937 937 937 937 0
366 20250314 142100 40907012 937 937 937 937 10
367 20250314 142000 40897642 937 937 937 937 0
368 20250314 141900 40897642 937 939 939 937 300
369 20250314 141800 40616480 937 937 937 937 0
370 20250314 141700 40616480 937 937 937 937 0
371 20250314 141600 40616480 937 937 937 937 0
372 20250314 141500 40616480 937 941 941 937 955
373 20250314 141400 39719576 941 941 941 941 0
374 20250314 141300 39719576 941 945 945 941 1905
375 20250314 141200 37923794 949 949 949 949 0
376 20250314 141100 37923794 949 949 949 949 0
377 20250314 141000 37923794 949 949 949 949 0
378 20250314 140900 37923794 949 949 949 949 0
379 20250314 140800 37923794 949 949 949 949 0
380 20250314 140700 37923794 949 949 949 949 10
381 20250314 140600 37914304 944 944 944 944 0
382 20250314 140500 37914304 944 944 944 944 0
383 20250314 140400 37914304 944 944 944 944 0
384 20250314 140300 37914304 944 944 944 944 0
385 20250314 140200 37914304 944 944 944 944 0
386 20250314 140100 37914304 944 944 944 944 0
387 20250314 140000 37914304 944 944 944 944 0
388 20250314 135900 37914304 944 944 944 944 0
389 20250314 135800 37914304 944 944 944 944 0
390 20250314 135700 37914304 944 944 944 944 0
391 20250314 135600 37914304 944 944 944 944 0
392 20250314 135500 37914304 944 944 944 944 0
393 20250314 135400 37914304 944 944 944 944 0
394 20250314 135300 37914304 944 944 944 944 0
395 20250314 135200 37914304 944 944 944 944 0
396 20250314 135100 37914304 944 944 944 944 0
397 20250314 135000 37914304 944 944 944 944 0
398 20250314 134900 37914304 944 944 944 944 0
399 20250314 134800 37914304 944 944 944 944 0
400 20250314 134700 37914304 944 944 944 944 0
401 20250314 134600 37914304 944 947 947 944 1063
402 20250314 134500 36910579 946 947 947 946 1136
403 20250314 134400 35835699 947 947 947 947 31
404 20250314 134300 35806342 947 947 947 947 0
405 20250314 134200 35806342 947 947 947 947 0
406 20250314 134100 35806342 947 947 947 947 21
407 20250314 134000 35786455 945 945 945 945 0
408 20250314 133900 35786455 945 945 945 945 0
409 20250314 133800 35786455 945 945 945 945 0
410 20250314 133700 35786455 945 945 945 945 0
411 20250314 133600 35786455 945 945 945 945 0
412 20250314 133500 35786455 945 945 945 945 0
413 20250314 133400 35786455 945 945 945 945 102
414 20250314 133300 35690065 946 946 946 946 0
415 20250314 133200 35690065 946 946 946 946 0
416 20250314 133100 35690065 946 946 946 946 0
417 20250314 133000 35690065 946 946 946 946 0
418 20250314 132900 35690065 946 946 946 946 10
419 20250314 132800 35680605 946 946 946 946 0
420 20250314 132700 35680605 946 946 946 946 0
421 20250314 132600 35680605 946 946 946 946 96
422 20250314 132500 35589789 946 946 946 946 529
423 20250314 132400 35089355 945 945 945 945 0
424 20250314 132300 35089355 945 945 945 945 21
425 20250314 132200 35069510 945 945 945 945 53
426 20250314 132100 35019425 945 945 945 945 0
427 20250314 132000 35019425 945 945 945 945 0
428 20250314 131900 35019425 945 945 945 945 0
429 20250314 131800 35019425 945 945 945 945 0
430 20250314 131700 35019425 945 945 945 945 22
431 20250314 131600 34998635 945 945 945 945 0
432 20250314 131500 34998635 945 945 945 945 0
433 20250314 131400 34998635 945 945 945 945 0
434 20250314 131300 34998635 945 945 945 945 0
435 20250314 131200 34998635 945 945 945 945 0
436 20250314 131100 34998635 945 945 945 945 35
437 20250314 131000 34965560 945 945 945 945 0
438 20250314 130900 34965560 945 945 945 945 0
439 20250314 130800 34965560 945 945 945 945 0
440 20250314 130700 34965560 945 945 945 945 22
441 20250314 130600 34944770 945 945 945 945 0
442 20250314 130500 34944770 945 945 945 945 227
443 20250314 130400 34730255 945 945 945 945 0
444 20250314 130300 34730255 945 945 945 945 0
445 20250314 130200 34730255 945 945 945 945 0
446 20250314 130100 34730255 945 945 945 945 22
447 20250314 130000 34709465 945 945 945 945 0
448 20250314 125900 34709465 945 945 945 945 0
449 20250314 125800 34709465 945 945 945 945 0
450 20250314 125700 34709465 945 945 945 945 0
451 20250314 125600 34709465 945 945 945 945 24
452 20250314 125500 34686785 945 945 945 945 2
453 20250314 125400 34684895 945 945 945 945 0
454 20250314 125300 34684895 945 945 945 945 0
455 20250314 125200 34684895 945 945 945 945 0
456 20250314 125100 34684895 945 945 945 945 42
457 20250314 125000 34645205 945 945 945 945 6
458 20250314 124900 34639535 945 945 945 945 0
459 20250314 124800 34639535 945 945 945 945 0
460 20250314 124700 34639535 945 945 945 945 0
461 20250314 124600 34639535 945 945 945 945 0
462 20250314 124500 34639535 945 945 945 945 0
463 20250314 124400 34639535 945 945 945 945 0
464 20250314 124300 34639535 945 945 945 945 26
465 20250314 124200 34614965 945 945 945 945 20
466 20250314 124100 34596065 945 945 945 945 5
467 20250314 124000 34591340 945 945 945 945 0
468 20250314 123900 34591340 945 945 945 945 0
469 20250314 123800 34591340 945 945 945 945 21
470 20250314 123700 34571495 945 945 945 945 0
471 20250314 123600 34571495 945 945 945 945 0
472 20250314 123500 34571495 945 945 945 945 500
473 20250314 123400 34098995 945 945 945 945 160
474 20250314 123300 33947795 946 946 946 946 40
475 20250314 123200 33909955 946 946 946 946 34
476 20250314 123100 33877791 942 942 942 942 0
477 20250314 123000 33877791 942 942 942 942 0
478 20250314 122900 33877791 942 942 942 942 0
479 20250314 122800 33877791 942 942 942 942 0
480 20250314 122700 33877791 942 942 942 942 0
481 20250314 122600 33877791 942 942 942 942 0
482 20250314 122500 33877791 942 942 942 942 0
483 20250314 122400 33877791 942 942 942 942 0
484 20250314 122300 33877791 942 942 942 942 127
485 20250314 122200 33758157 942 942 942 942 2
486 20250314 122100 33756273 942 941 942 941 5604
487 20250314 122000 28478037 941 941 941 941 0
488 20250314 121900 28478037 941 941 941 941 362
489 20250314 121800 28137395 941 941 941 941 0
490 20250314 121700 28137395 941 941 941 941 0
491 20250314 121600 28137395 941 940 941 940 22
492 20250314 121500 28116694 939 939 939 939 0
493 20250314 121400 28116694 939 939 939 939 0
494 20250314 121300 28116694 939 939 939 939 0
495 20250314 121200 28116694 939 939 939 939 0
496 20250314 121100 28116694 939 939 939 939 0
497 20250314 121000 28116694 939 939 939 939 0
498 20250314 120900 28116694 939 939 939 939 0
499 20250314 120800 28116694 939 939 939 939 0
500 20250314 120700 28116694 939 939 939 939 0
501 20250314 120600 28116694 939 939 939 939 0
502 20250314 120500 28116694 939 939 939 939 0
503 20250314 120400 28116694 939 939 939 939 0
504 20250314 120300 28116694 939 939 939 939 0
505 20250314 120200 28116694 939 939 939 939 1
506 20250314 120100 28115755 939 939 939 939 0
507 20250314 120000 28115755 939 939 939 939 0
508 20250314 115900 28115755 939 939 939 939 0
509 20250314 115800 28115755 939 939 939 939 0
510 20250314 115700 28115755 939 939 939 939 0
511 20250314 115600 28115755 939 939 939 939 0
512 20250314 115500 28115755 939 939 939 939 1
513 20250314 115400 28114816 938 938 938 938 0
514 20250314 115300 28114816 938 938 938 938 0
515 20250314 115200 28114816 938 938 938 938 0
516 20250314 115100 28114816 938 938 938 938 0
517 20250314 115000 28114816 938 938 938 938 40
518 20250314 114900 28077296 938 938 938 938 400
519 20250314 114800 27702096 938 938 938 938 0
520 20250314 114700 27702096 938 938 938 938 0
521 20250314 114600 27702096 938 938 938 938 21
522 20250314 114500 27682398 938 938 938 938 22
523 20250314 114400 27661762 939 940 940 939 12
524 20250314 114300 27650493 940 940 940 940 1
525 20250314 114200 27649553 940 940 940 940 4
526 20250314 114100 27645793 938 938 938 938 0
527 20250314 114000 27645793 938 938 938 938 358
528 20250314 113900 27309989 935 935 935 935 0
529 20250314 113800 27309989 935 935 935 935 0
530 20250314 113700 27309989 935 935 935 935 0
531 20250314 113600 27309989 935 935 935 935 0
532 20250314 113500 27309989 935 935 935 935 0
533 20250314 113400 27309989 935 935 935 935 0
534 20250314 113300 27309989 935 935 935 935 0
535 20250314 113200 27309989 935 935 935 935 0
536 20250314 113100 27309989 935 935 935 935 0
537 20250314 113000 27309989 935 935 935 935 1
538 20250314 112900 27309054 933 939 939 933 698
539 20250314 112800 26654796 940 940 940 940 0
540 20250314 112700 26654796 940 940 940 940 0
541 20250314 112600 26654796 940 940 940 940 0
542 20250314 112500 26654796 940 940 940 940 0
543 20250314 112400 26654796 940 940 940 940 0
544 20250314 112300 26654796 940 940 940 940 0
545 20250314 112200 26654796 940 940 940 940 0
546 20250314 112100 26654796 940 940 940 940 0
547 20250314 112000 26654796 940 940 940 940 1
548 20250314 111900 26653856 935 935 935 935 15
549 20250314 111800 26639831 940 940 940 940 1
550 20250314 111700 26638891 940 940 940 940 0
551 20250314 111600 26638891 940 940 940 940 0
552 20250314 111500 26638891 940 940 940 940 0
553 20250314 111400 26638891 940 940 940 940 2
554 20250314 111300 26637011 940 938 940 938 12
555 20250314 111200 26625751 938 937 938 937 1500
556 20250314 111100 25218762 935 935 935 935 232
557 20250314 111000 25001842 935 935 935 935 0
558 20250314 110900 25001842 935 936 936 935 273
559 20250314 110800 24746517 936 936 936 936 0
560 20250314 110700 24746517 936 936 936 936 3
561 20250314 110600 24743709 938 938 938 938 0
562 20250314 110500 24743709 938 938 938 938 0
563 20250314 110400 24743709 938 938 938 938 1
564 20250314 110300 24742771 934 934 934 934 0
565 20250314 110200 24742771 934 934 934 934 0
566 20250314 110100 24742771 934 934 934 934 0
567 20250314 110000 24742771 934 938 938 934 1295
568 20250314 105900 23532331 937 937 937 937 0
569 20250314 105800 23532331 937 937 937 937 0
570 20250314 105700 23532331 937 937 937 937 0
571 20250314 105600 23532331 937 937 937 937 1
572 20250314 105500 23531394 936 936 936 936 0
573 20250314 105400 23531394 936 936 936 936 0
574 20250314 105300 23531394 936 936 936 936 0
575 20250314 105200 23531394 936 936 936 936 0
576 20250314 105100 23531394 936 936 936 936 0
577 20250314 105000 23531394 936 936 936 936 480
578 20250314 104900 23082114 935 935 935 935 0
579 20250314 104800 23082114 935 935 935 935 0
580 20250314 104700 23082114 935 935 935 935 0
581 20250314 104600 23082114 935 939 939 935 2626
582 20250314 104500 20622539 939 946 946 939 1190
583 20250314 104400 19502207 946 946 946 946 0
584 20250314 104300 19502207 946 946 946 946 0
585 20250314 104200 19502207 946 946 946 946 0
586 20250314 104100 19502207 946 946 946 946 0
587 20250314 104000 19502207 946 946 946 946 0
588 20250314 103900 19502207 946 946 946 946 37
589 20250314 103800 19467205 946 946 946 946 0
590 20250314 103700 19467205 946 946 946 946 0
591 20250314 103600 19467205 946 946 946 946 9
592 20250314 103500 19458691 946 946 946 946 0
593 20250314 103400 19458691 946 947 947 946 268
594 20250314 103300 19204913 946 946 946 946 0
595 20250314 103200 19204913 946 946 946 946 3
596 20250314 103100 19202075 946 946 946 946 0
597 20250314 103000 19202075 946 946 946 946 47
598 20250314 102900 19157613 946 946 946 946 5
599 20250314 102800 19152883 946 946 946 946 0
600 20250314 102700 19152883 946 946 946 946 0
601 20250314 102600 19152883 946 946 946 946 0
602 20250314 102500 19152883 946 946 946 946 0
603 20250314 102400 19152883 946 946 946 946 0
604 20250314 102300 19152883 946 946 946 946 0
605 20250314 102200 19152883 946 946 946 946 0
606 20250314 102100 19152883 946 946 946 946 50
607 20250314 102000 19105583 946 946 946 946 0
608 20250314 101900 19105583 946 946 946 946 3
609 20250314 101800 19102745 946 946 946 946 50
610 20250314 101700 19055445 946 946 946 946 10
611 20250314 101600 19045985 942 942 942 942 0
612 20250314 101500 19045985 942 942 942 942 0
613 20250314 101400 19045985 942 942 942 942 0
614 20250314 101300 19045985 942 942 942 942 0
615 20250314 101200 19045985 942 942 942 942 0
616 20250314 101100 19045985 942 943 943 942 125
617 20250314 101000 18928234 942 943 943 942 250
618 20250314 100900 18692732 943 947 947 943 324
619 20250314 100800 18387194 943 943 943 943 0
620 20250314 100700 18387194 943 943 943 943 0
621 20250314 100600 18387194 943 943 943 943 0
622 20250314 100500 18387194 943 944 944 943 25
623 20250314 100400 18363618 946 946 946 946 0
624 20250314 100300 18363618 946 946 946 946 200
625 20250314 100200 18174418 943 943 943 943 1045
626 20250314 100100 17188983 943 943 943 943 145
627 20250314 100000 17052248 943 943 943 943 0
628 20250314 095900 17052248 943 943 943 943 12
629 20250314 095800 17040932 943 944 944 943 798
630 20250314 095700 16288414 943 945 945 943 446
631 20250314 095600 15867597 945 946 946 945 141
632 20250314 095500 15734337 947 949 949 947 140
633 20250314 095400 15601633 948 948 948 948 0
634 20250314 095300 15601633 948 948 948 948 0
635 20250314 095200 15601633 948 948 948 948 0
636 20250314 095100 15601633 948 948 948 948 5
637 20250314 095000 15596893 948 949 949 948 7
638 20250314 094900 15590255 950 950 950 950 0
639 20250314 094800 15590255 950 950 950 950 10
640 20250314 094700 15580755 950 950 950 950 2
641 20250314 094600 15578855 950 950 950 950 2
642 20250314 094500 15576955 950 949 950 949 34
643 20250314 094400 15544683 949 949 949 949 15
644 20250314 094300 15530448 949 949 949 949 0
645 20250314 094200 15530448 949 949 949 949 0
646 20250314 094100 15530448 949 949 949 949 0
647 20250314 094000 15530448 949 949 949 949 7
648 20250314 093900 15523805 949 949 949 949 0
649 20250314 093800 15523805 949 949 949 949 0
650 20250314 093700 15523805 949 949 949 949 121
651 20250314 093600 15408976 950 950 950 950 0
652 20250314 093500 15408976 950 950 950 950 0
653 20250314 093400 15408976 950 950 950 950 0
654 20250314 093300 15408976 950 950 950 950 0
655 20250314 093200 15408976 950 950 950 950 50
656 20250314 093100 15361476 945 945 945 945 0
657 20250314 093000 15361476 945 945 945 945 1
658 20250314 092900 15360531 945 949 949 945 1406
659 20250314 092800 14031351 950 950 950 950 0
660 20250314 092700 14031351 950 950 950 950 76
661 20250314 092600 13959151 951 951 951 951 24
662 20250314 092500 13936327 951 951 951 951 100
663 20250314 092400 13841227 951 951 951 951 780
664 20250314 092300 13099447 950 950 950 950 21
665 20250314 092200 13079497 952 952 952 952 50
666 20250314 092100 13031897 952 952 952 952 0
667 20250314 092000 13031897 952 952 952 952 1937
668 20250314 091900 11187873 952 952 952 952 0
669 20250314 091800 11187873 952 953 953 952 183
670 20250314 091700 11013475 953 952 953 952 170
671 20250314 091600 10851572 952 949 952 949 1151
672 20250314 091500 9758823 948 946 948 946 2821
673 20250314 091400 7085657 946 945 946 945 2000
674 20250314 091300 5194978 944 944 944 944 24
675 20250314 091200 5172322 942 943 943 942 254
676 20250314 091100 4932869 943 944 944 943 110
677 20250314 091000 4829078 945 945 945 945 50
678 20250314 090900 4781828 945 945 945 945 32
679 20250314 090800 4751588 945 945 945 945 97
680 20250314 090700 4659923 945 945 945 945 390
681 20250314 090600 4291373 946 946 946 946 469
682 20250314 090500 3847699 946 950 950 946 101
683 20250314 090400 3751852 951 951 951 951 304
684 20250314 090300 3462748 951 953 953 951 271
685 20250314 090200 3204717 953 954 954 953 286
686 20250314 090100 2932158 951 945 951 945 2583
687 20250314 090000 476870 945 937 945 937 506