ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-11 3989 candle_min

Browse Source
This commit is contained in:
ened
2025-03-11 22:09:23 +09:00
parent a562dc221a
commit 30ee1fdf33
3989 changed files with 1846090 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

575
001020/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,183300,85082616,689,689,689,689,1415
20250311,183200,85082616,689,689,689,689,0
20250311,183100,85082616,689,689,689,689,0
20250311,183000,85082616,689,689,689,689,0
20250311,182900,85082616,689,689,689,689,0
20250311,182800,85082616,689,689,689,689,0
20250311,182700,85082616,689,689,689,689,0
20250311,182600,85082616,689,689,689,689,0
20250311,182500,85082616,689,689,689,689,0
20250311,182400,85082616,689,689,689,689,0
20250311,182300,85082616,689,689,689,689,0
20250311,182200,85082616,689,689,689,689,0
20250311,182100,85082616,689,689,689,689,0
20250311,182000,85082616,689,689,689,689,0
20250311,181900,85082616,689,689,689,689,0
20250311,181800,85082616,689,689,689,689,0
20250311,181700,85082616,689,689,689,689,0
20250311,181600,85082616,689,689,689,689,0
20250311,181500,85082616,689,689,689,689,0
20250311,181400,85082616,689,689,689,689,0
20250311,181300,85082616,689,689,689,689,0
20250311,181200,85082616,689,689,689,689,0
20250311,181100,85082616,689,689,689,689,0
20250311,181000,85082616,689,689,689,689,0
20250311,180900,85082616,689,689,689,689,0
20250311,180800,85082616,689,689,689,689,0
20250311,180700,85082616,689,689,689,689,0
20250311,180600,85082616,689,689,689,689,0
20250311,180500,85082616,689,689,689,689,0
20250311,180400,85082616,689,689,689,689,0
20250311,180300,85082616,689,689,689,689,1415
20250311,180200,85082616,689,689,689,689,0
20250311,180100,85082616,689,689,689,689,0
20250311,180000,85082616,689,689,689,689,0
20250311,175900,85082616,689,689,689,689,0
20250311,175800,85082616,689,689,689,689,0
20250311,175700,85082616,689,689,689,689,0
20250311,175600,85082616,689,689,689,689,0
20250311,175500,85082616,689,689,689,689,0
20250311,175400,85082616,689,689,689,689,0
20250311,175300,85082616,689,689,689,689,0
20250311,175200,85082616,689,689,689,689,0
20250311,175100,85082616,689,689,689,689,0
20250311,175000,85082616,689,689,689,689,0
20250311,174900,85082616,689,689,689,689,0
20250311,174800,85082616,689,689,689,689,0
20250311,174700,85082616,689,689,689,689,0
20250311,174600,85082616,689,689,689,689,0
20250311,174500,85082616,689,689,689,689,0
20250311,174400,85082616,689,689,689,689,0
20250311,174300,85082616,689,689,689,689,0
20250311,174200,85082616,689,689,689,689,0
20250311,174100,85082616,689,689,689,689,0
20250311,174000,85082616,689,689,689,689,0
20250311,173900,85082616,689,689,689,689,0
20250311,173800,85082616,689,689,689,689,0
20250311,173700,85082616,689,689,689,689,0
20250311,173600,85082616,689,689,689,689,0
20250311,173500,85082616,689,689,689,689,0
20250311,173400,85082616,689,689,689,689,0
20250311,173300,85082616,689,689,689,689,1415
20250311,173200,85082616,689,689,689,689,0
20250311,173100,85082616,689,689,689,689,0
20250311,173000,85082616,689,689,689,689,0
20250311,172900,85082616,689,689,689,689,0
20250311,172800,85082616,689,689,689,689,0
20250311,172700,85082616,689,689,689,689,0
20250311,172600,85082616,689,689,689,689,0
20250311,172500,85082616,689,689,689,689,0
20250311,172400,85082616,689,689,689,689,0
20250311,172300,85082616,689,689,689,689,0
20250311,172200,85082616,689,689,689,689,0
20250311,172100,85082616,689,689,689,689,0
20250311,172000,85082616,689,689,689,689,0
20250311,171900,85082616,689,689,689,689,0
20250311,171800,85082616,689,689,689,689,0
20250311,171700,85082616,689,689,689,689,0
20250311,171600,85082616,689,689,689,689,0
20250311,171500,85082616,689,689,689,689,0
20250311,171400,85082616,689,689,689,689,0
20250311,171300,85082616,689,689,689,689,0
20250311,171200,85082616,689,689,689,689,0
20250311,171100,85082616,689,689,689,689,0
20250311,171000,85082616,689,689,689,689,0
20250311,170900,85082616,689,689,689,689,0
20250311,170800,85082616,689,689,689,689,0
20250311,170700,85082616,689,689,689,689,0
20250311,170600,85082616,689,689,689,689,0
20250311,170500,85082616,689,689,689,689,0
20250311,170400,85082616,689,689,689,689,0
20250311,170300,85082616,689,689,689,689,1415
20250311,170200,85082616,689,689,689,689,0
20250311,170100,85082616,689,689,689,689,0
20250311,170000,85082616,689,689,689,689,0
20250311,165900,85082616,689,689,689,689,0
20250311,165800,85082616,689,689,689,689,0
20250311,165700,85082616,689,689,689,689,0
20250311,165600,85082616,689,689,689,689,0
20250311,165500,85082616,689,689,689,689,0
20250311,165400,85082616,689,689,689,689,0
20250311,165300,85082616,689,689,689,689,0
20250311,165200,85082616,689,689,689,689,0
20250311,165100,85082616,689,689,689,689,0
20250311,165000,85082616,689,689,689,689,0
20250311,164900,85082616,689,689,689,689,0
20250311,164800,85082616,689,689,689,689,0
20250311,164700,85082616,689,689,689,689,0
20250311,164600,85082616,689,689,689,689,0
20250311,164500,85082616,689,689,689,689,0
20250311,164400,85082616,689,689,689,689,0
20250311,164300,85082616,689,689,689,689,0
20250311,164200,85082616,689,689,689,689,0
20250311,164100,85082616,689,689,689,689,0
20250311,164000,85082616,689,689,689,689,0
20250311,163900,85082616,689,689,689,689,0
20250311,163800,85082616,689,689,689,689,0
20250311,163700,85082616,689,689,689,689,0
20250311,163600,85082616,689,689,689,689,0
20250311,163500,85082616,689,689,689,689,0
20250311,163400,85082616,689,689,689,689,0
20250311,163300,85082616,689,689,689,689,1415
20250311,163200,85082616,689,689,689,689,0
20250311,163100,85082616,689,689,689,689,0
20250311,163000,85082616,689,689,689,689,0
20250311,162900,85082616,689,689,689,689,0
20250311,162800,85082616,689,689,689,689,0
20250311,162700,85082616,689,689,689,689,0
20250311,162600,85082616,689,689,689,689,0
20250311,162500,85082616,689,689,689,689,0
20250311,162400,85082616,689,689,689,689,0
20250311,162300,85082616,689,689,689,689,0
20250311,162200,85082616,689,689,689,689,0
20250311,162100,85082616,689,689,689,689,0
20250311,162000,85082616,689,689,689,689,0
20250311,161900,85082616,689,689,689,689,0
20250311,161800,85082616,689,689,689,689,0
20250311,161700,85082616,689,689,689,689,0
20250311,161600,85082616,689,689,689,689,0
20250311,161500,85082616,689,689,689,689,0
20250311,161400,85082616,689,689,689,689,0
20250311,161300,85082616,689,689,689,689,0
20250311,161200,85082616,689,689,689,689,0
20250311,161100,85082616,689,689,689,689,0
20250311,161000,85082616,689,689,689,689,0
20250311,160900,85082616,689,689,689,689,0
20250311,160800,85082616,689,689,689,689,0
20250311,160700,85082616,689,689,689,689,0
20250311,160600,85082616,689,689,689,689,0
20250311,160500,85082616,689,689,689,689,0
20250311,160400,85082616,689,689,689,689,0
20250311,160300,85082616,689,689,689,689,1415
20250311,160200,85082616,689,689,689,689,0
20250311,160100,85082616,689,689,689,689,0
20250311,160000,85082616,689,689,689,689,0
20250311,155900,85082616,689,689,689,689,0
20250311,155800,85082616,689,689,689,689,0
20250311,155700,85082616,689,689,689,689,0
20250311,155600,85082616,689,689,689,689,0
20250311,155500,85082616,689,689,689,689,0
20250311,155400,85082616,689,689,689,689,0
20250311,155300,85082616,689,689,689,689,0
20250311,155200,85082616,689,689,689,689,0
20250311,155100,85082616,689,689,689,689,0
20250311,155000,85082616,689,689,689,689,0
20250311,154900,85082616,689,689,689,689,0
20250311,154800,85082616,689,689,689,689,0
20250311,154700,85082616,689,689,689,689,0
20250311,154600,85082616,689,689,689,689,0
20250311,154500,85082616,689,689,689,689,0
20250311,154400,85082616,689,689,689,689,0
20250311,154300,85082616,689,689,689,689,0
20250311,154200,85082616,689,689,689,689,0
20250311,154100,85082616,689,689,689,689,0
20250311,154000,85082616,689,689,689,689,0
20250311,153900,85082616,689,689,689,689,0
20250311,153800,85082616,689,689,689,689,0
20250311,153700,85082616,689,689,689,689,0
20250311,153600,85082616,689,689,689,689,0
20250311,153500,85082616,689,689,689,689,0
20250311,153400,85082616,689,689,689,689,0
20250311,153300,85082616,689,689,689,689,1415
20250311,153200,85082616,689,689,689,689,0
20250311,153100,85082616,689,689,689,689,0
20250311,153000,85082616,689,689,689,689,1415
20250311,152900,84107681,689,689,689,689,0
20250311,152800,84107681,689,689,689,689,0
20250311,152700,84107681,689,689,689,689,0
20250311,152600,84107681,689,689,689,689,0
20250311,152500,84107681,689,689,689,689,0
20250311,152400,84107681,689,689,689,689,0
20250311,152300,84107681,689,689,689,689,0
20250311,152200,84107681,689,689,689,689,0
20250311,152100,84107681,689,689,689,689,0
20250311,152000,84107681,689,689,689,689,0
20250311,151900,84107681,689,689,689,689,0
20250311,151800,84107681,689,689,689,689,0
20250311,151700,84107681,689,689,689,689,43
20250311,151600,84078054,689,689,689,689,0
20250311,151500,84078054,689,689,689,689,0
20250311,151400,84078054,689,690,690,689,174
20250311,151300,83958096,689,689,689,689,0
20250311,151200,83958096,689,689,689,689,0
20250311,151100,83958096,689,689,689,689,0
20250311,151000,83958096,689,689,689,689,0
20250311,150900,83958096,689,689,689,689,0
20250311,150800,83958096,689,689,689,689,0
20250311,150700,83958096,689,689,689,689,0
20250311,150600,83958096,689,689,689,689,0
20250311,150500,83958096,689,689,689,689,0
20250311,150400,83958096,689,689,689,689,0
20250311,150300,83958096,689,689,689,689,0
20250311,150200,83958096,689,689,689,689,0
20250311,150100,83958096,689,689,689,689,0
20250311,150000,83958096,689,689,689,689,0
20250311,145900,83958096,689,689,689,689,0
20250311,145800,83958096,689,689,689,689,656
20250311,145700,83506112,689,689,689,689,0
20250311,145600,83506112,689,689,689,689,0
20250311,145500,83506112,689,689,689,689,37
20250311,145400,83480619,690,690,690,690,6
20250311,145300,83476479,690,690,690,690,0
20250311,145200,83476479,690,690,690,690,0
20250311,145100,83476479,690,690,690,690,2
20250311,145000,83475099,690,690,690,690,2
20250311,144900,83473719,690,690,690,690,0
20250311,144800,83473719,690,690,690,690,64
20250311,144700,83429559,690,690,690,690,12
20250311,144600,83421279,690,690,690,690,0
20250311,144500,83421279,690,690,690,690,0
20250311,144400,83421279,690,690,690,690,0
20250311,144300,83421279,690,690,690,690,0
20250311,144200,83421279,690,690,690,690,0
20250311,144100,83421279,690,690,690,690,30
20250311,144000,83400579,690,690,690,690,0
20250311,143900,83400579,690,690,690,690,0
20250311,143800,83400579,690,690,690,690,0
20250311,143700,83400579,690,690,690,690,0
20250311,143600,83400579,690,690,690,690,15
20250311,143500,83390229,690,690,690,690,111
20250311,143400,83313639,690,690,690,690,1
20250311,143300,83312949,690,690,690,690,0
20250311,143200,83312949,690,690,690,690,300
20250311,143100,83105949,690,690,690,690,1808
20250311,143000,81858429,690,690,690,690,2159
20250311,142900,80368719,691,691,691,691,0
20250311,142800,80368719,691,690,691,690,4151
20250311,142700,77501134,690,690,690,690,5424
20250311,142600,73758574,690,690,690,690,0
20250311,142500,73758574,690,690,690,690,1
20250311,142400,73757884,690,690,690,690,0
20250311,142300,73757884,690,690,690,690,0
20250311,142200,73757884,690,690,690,690,0
20250311,142100,73757884,690,690,690,690,0
20250311,142000,73757884,690,690,690,690,0
20250311,141900,73757884,690,690,690,690,0
20250311,141800,73757884,690,690,690,690,0
20250311,141700,73757884,690,690,690,690,0
20250311,141600,73757884,690,690,690,690,0
20250311,141500,73757884,690,690,690,690,0
20250311,141400,73757884,690,690,690,690,0
20250311,141300,73757884,690,690,690,690,0
20250311,141200,73757884,690,690,690,690,0
20250311,141100,73757884,690,690,690,690,0
20250311,141000,73757884,690,690,690,690,0
20250311,140900,73757884,690,690,690,690,0
20250311,140800,73757884,690,689,690,689,2
20250311,140700,73756505,689,689,689,689,0
20250311,140600,73756505,689,689,689,689,5
20250311,140500,73753060,689,689,689,689,0
20250311,140400,73753060,689,689,689,689,1
20250311,140300,73752371,690,690,690,690,0
20250311,140200,73752371,690,690,690,690,10
20250311,140100,73745471,690,690,690,690,30
20250311,140000,73724771,690,690,690,690,0
20250311,135900,73724771,690,690,690,690,0
20250311,135800,73724771,690,690,690,690,0
20250311,135700,73724771,690,690,690,690,0
20250311,135600,73724771,690,690,690,690,0
20250311,135500,73724771,690,689,690,689,2
20250311,135400,73723392,690,690,690,690,0
20250311,135300,73723392,690,690,690,690,0
20250311,135200,73723392,690,690,690,690,0
20250311,135100,73723392,690,690,690,690,0
20250311,135000,73723392,690,690,690,690,0
20250311,134900,73723392,690,690,690,690,0
20250311,134800,73723392,690,690,690,690,0
20250311,134700,73723392,690,690,690,690,0
20250311,134600,73723392,690,690,690,690,0
20250311,134500,73723392,690,690,690,690,0
20250311,134400,73723392,690,690,690,690,0
20250311,134300,73723392,690,689,690,689,2895
20250311,134200,71725843,689,689,689,689,3999
20250311,134100,68970532,690,690,690,690,0
20250311,134000,68970532,690,690,690,690,0
20250311,133900,68970532,690,690,690,690,0
20250311,133800,68970532,690,690,690,690,155
20250311,133700,68863582,690,690,690,690,650
20250311,133600,68415082,690,690,690,690,0
20250311,133500,68415082,690,690,690,690,20
20250311,133400,68401282,690,690,690,690,0
20250311,133300,68401282,690,690,690,690,0
20250311,133200,68401282,690,690,690,690,0
20250311,133100,68401282,690,690,690,690,0
20250311,133000,68401282,690,690,690,690,0
20250311,132900,68401282,690,690,690,690,0
20250311,132800,68401282,690,690,690,690,0
20250311,132700,68401282,690,690,690,690,0
20250311,132600,68401282,690,690,690,690,0
20250311,132500,68401282,690,690,690,690,0
20250311,132400,68401282,690,690,690,690,0
20250311,132300,68401282,690,690,690,690,0
20250311,132200,68401282,690,690,690,690,0
20250311,132100,68401282,690,690,690,690,0
20250311,132000,68401282,690,690,690,690,3
20250311,131900,68399212,690,690,690,690,1
20250311,131800,68398522,690,690,690,690,0
20250311,131700,68398522,690,690,690,690,0
20250311,131600,68398522,690,690,690,690,1001
20250311,131500,67707832,690,690,690,690,0
20250311,131400,67707832,690,690,690,690,0
20250311,131300,67707832,690,690,690,690,0
20250311,131200,67707832,690,690,690,690,2116
20250311,131100,66247792,691,691,691,691,0
20250311,131000,66247792,691,691,691,691,0
20250311,130900,66247792,691,691,691,691,0
20250311,130800,66247792,691,691,691,691,251
20250311,130700,66074351,690,690,690,690,34
20250311,130600,66050891,690,690,690,690,0
20250311,130500,66050891,690,690,690,690,0
20250311,130400,66050891,690,690,690,690,875
20250311,130300,65447141,690,690,690,690,0
20250311,130200,65447141,690,690,690,690,0
20250311,130100,65447141,690,690,690,690,0
20250311,130000,65447141,690,690,690,690,0
20250311,125900,65447141,690,690,690,690,0
20250311,125800,65447141,690,690,690,690,0
20250311,125700,65447141,690,690,690,690,0
20250311,125600,65447141,690,690,690,690,0
20250311,125500,65447141,690,690,690,690,0
20250311,125400,65447141,690,690,690,690,0
20250311,125300,65447141,690,690,690,690,0
20250311,125200,65447141,690,690,690,690,0
20250311,125100,65447141,690,690,690,690,0
20250311,125000,65447141,690,690,690,690,0
20250311,124900,65447141,690,690,690,690,0
20250311,124800,65447141,690,690,690,690,0
20250311,124700,65447141,690,690,690,690,0
20250311,124600,65447141,690,690,690,690,0
20250311,124500,65447141,690,690,690,690,3249
20250311,124400,63205331,690,690,690,690,2001
20250311,124300,61824641,690,690,690,690,1100
20250311,124200,61065641,690,690,690,690,0
20250311,124100,61065641,690,690,690,690,1018
20250311,124000,60363221,690,690,690,690,0
20250311,123900,60363221,690,690,690,690,0
20250311,123800,60363221,690,690,690,690,0
20250311,123700,60363221,690,690,690,690,0
20250311,123600,60363221,690,690,690,690,0
20250311,123500,60363221,690,690,690,690,0
20250311,123400,60363221,690,690,690,690,0
20250311,123300,60363221,690,690,690,690,0
20250311,123200,60363221,690,690,690,690,0
20250311,123100,60363221,690,690,690,690,0
20250311,123000,60363221,690,690,690,690,0
20250311,122900,60363221,690,690,690,690,0
20250311,122800,60363221,690,690,690,690,0
20250311,122700,60363221,690,690,690,690,0
20250311,122600,60363221,690,690,690,690,0
20250311,122500,60363221,690,690,690,690,0
20250311,122400,60363221,690,690,690,690,999
20250311,122300,59673911,690,690,690,690,1
20250311,122200,59673221,690,690,690,690,0
20250311,122100,59673221,690,690,690,690,0
20250311,122000,59673221,690,690,690,690,0
20250311,121900,59673221,690,690,690,690,0
20250311,121800,59673221,690,690,690,690,0
20250311,121700,59673221,690,690,690,690,0
20250311,121600,59673221,690,690,690,690,0
20250311,121500,59673221,690,690,690,690,0
20250311,121400,59673221,690,690,690,690,0
20250311,121300,59673221,690,691,691,690,2304
20250311,121200,58082461,691,691,691,691,6000
20250311,121100,53936461,691,691,691,691,0
20250311,121000,53936461,691,691,691,691,0
20250311,120900,53936461,691,691,691,691,0
20250311,120800,53936461,691,691,691,691,0
20250311,120700,53936461,691,691,691,691,0
20250311,120600,53936461,691,691,691,691,6
20250311,120500,53932315,692,692,692,692,0
20250311,120400,53932315,692,692,692,692,50
20250311,120300,53897715,690,690,690,690,0
20250311,120200,53897715,690,690,690,690,0
20250311,120100,53897715,690,690,690,690,0
20250311,120000,53897715,690,690,690,690,593
20250311,115900,53488545,690,690,690,690,0
20250311,115800,53488545,690,690,690,690,0
20250311,115700,53488545,690,690,690,690,0
20250311,115600,53488545,690,690,690,690,0
20250311,115500,53488545,690,690,690,690,0
20250311,115400,53488545,690,690,690,690,0
20250311,115300,53488545,690,690,690,690,0
20250311,115200,53488545,690,690,690,690,0
20250311,115100,53488545,690,690,690,690,0
20250311,115000,53488545,690,690,690,690,0
20250311,114900,53488545,690,690,690,690,0
20250311,114800,53488545,690,690,690,690,0
20250311,114700,53488545,690,690,690,690,0
20250311,114600,53488545,690,690,690,690,0
20250311,114500,53488545,690,690,690,690,0
20250311,114400,53488545,690,690,690,690,201
20250311,114300,53349855,690,690,690,690,0
20250311,114200,53349855,690,690,690,690,206
20250311,114100,53207715,688,688,688,688,0
20250311,114000,53207715,688,688,688,688,0
20250311,113900,53207715,688,688,688,688,0
20250311,113800,53207715,688,688,688,688,0
20250311,113700,53207715,688,688,688,688,0
20250311,113600,53207715,688,688,688,688,0
20250311,113500,53207715,688,688,688,688,0
20250311,113400,53207715,688,688,688,688,0
20250311,113300,53207715,688,688,688,688,0
20250311,113200,53207715,688,688,688,688,0
20250311,113100,53207715,688,688,688,688,0
20250311,113000,53207715,688,688,688,688,0
20250311,112900,53207715,688,688,688,688,0
20250311,112800,53207715,688,688,688,688,0
20250311,112700,53207715,688,688,688,688,0
20250311,112600,53207715,688,688,688,688,0
20250311,112500,53207715,688,690,690,688,2496
20250311,112400,51489179,690,691,691,690,3601
20250311,112300,49004488,691,691,691,691,0
20250311,112200,49004488,691,691,691,691,0
20250311,112100,49004488,691,691,691,691,0
20250311,112000,49004488,691,691,691,691,1686
20250311,111900,47839462,692,692,692,692,1
20250311,111800,47838770,691,691,691,691,0
20250311,111700,47838770,691,691,691,691,0
20250311,111600,47838770,691,691,691,691,1
20250311,111500,47838079,692,692,692,692,0
20250311,111400,47838079,692,692,692,692,0
20250311,111300,47838079,692,692,692,692,0
20250311,111200,47838079,692,692,692,692,50
20250311,111100,47803479,690,690,690,690,0
20250311,111000,47803479,690,690,690,690,0
20250311,110900,47803479,690,690,690,690,0
20250311,110800,47803479,690,690,690,690,0
20250311,110700,47803479,690,690,690,690,0
20250311,110600,47803479,690,690,690,690,0
20250311,110500,47803479,690,690,690,690,0
20250311,110400,47803479,690,690,690,690,570
20250311,110300,47410179,690,690,690,690,0
20250311,110200,47410179,690,690,690,690,6
20250311,110100,47406039,690,690,690,690,34
20250311,110000,47382579,691,691,691,691,0
20250311,105900,47382579,691,691,691,691,0
20250311,105800,47382579,691,691,691,691,1
20250311,105700,47381888,691,691,691,691,0
20250311,105600,47381888,691,691,691,691,0
20250311,105500,47381888,691,691,691,691,6591
20250311,105400,42827507,690,690,690,690,0
20250311,105300,42827507,690,690,690,690,924
20250311,105200,42189947,691,691,691,691,0
20250311,105100,42189947,691,691,691,691,4
20250311,105000,42187183,691,691,691,691,2418
20250311,104900,40516345,691,692,692,691,8525
20250311,104800,34625565,692,693,693,692,927
20250311,104700,33984079,694,694,694,694,0
20250311,104600,33984079,694,694,694,694,53
20250311,104500,33947297,694,694,694,694,0
20250311,104400,33947297,694,694,694,694,0
20250311,104300,33947297,694,694,694,694,0
20250311,104200,33947297,694,694,694,694,0
20250311,104100,33947297,694,694,694,694,0
20250311,104000,33947297,694,694,694,694,0
20250311,103900,33947297,694,694,694,694,4196
20250311,103800,31035273,693,693,693,693,3500
20250311,103700,28609773,693,693,693,693,34
20250311,103600,28586211,694,694,694,694,0
20250311,103500,28586211,694,694,694,694,5
20250311,103400,28582741,693,693,693,693,0
20250311,103300,28582741,693,693,693,693,102
20250311,103200,28512055,694,694,694,694,0
20250311,103100,28512055,694,694,694,694,0
20250311,103000,28512055,694,694,694,694,0
20250311,102900,28512055,694,694,694,694,0
20250311,102800,28512055,694,694,694,694,0
20250311,102700,28512055,694,694,694,694,0
20250311,102600,28512055,694,694,694,694,0
20250311,102500,28512055,694,694,694,694,0
20250311,102400,28512055,694,694,694,694,0
20250311,102300,28512055,694,694,694,694,0
20250311,102200,28512055,694,693,694,693,2
20250311,102100,28510668,693,693,693,693,0
20250311,102000,28510668,693,693,693,693,0
20250311,101900,28510668,693,693,693,693,0
20250311,101800,28510668,693,693,693,693,0
20250311,101700,28510668,693,693,693,693,0
20250311,101600,28510668,693,693,694,693,36
20250311,101500,28485719,694,694,694,694,0
20250311,101400,28485719,694,694,694,694,0
20250311,101300,28485719,694,694,694,694,0
20250311,101200,28485719,694,694,694,694,26
20250311,101100,28467675,694,695,695,694,889
20250311,101000,27849821,695,695,695,695,999
20250311,100900,27155516,695,695,695,695,0
20250311,100800,27155516,695,695,695,695,999
20250311,100700,26461211,695,694,695,694,200
20250311,100600,26322242,694,694,694,694,1453
20250311,100500,25313860,694,694,694,694,0
20250311,100400,25313860,694,694,694,694,0
20250311,100300,25313860,694,694,694,694,0
20250311,100200,25313860,694,694,694,694,0
20250311,100100,25313860,694,694,694,694,34
20250311,100000,25290264,694,694,694,694,0
20250311,095900,25290264,694,694,694,694,0
20250311,095800,25290264,694,694,694,694,0
20250311,095700,25290264,694,694,694,694,0
20250311,095600,25290264,694,694,694,694,33
20250311,095500,25267362,694,694,694,694,0
20250311,095400,25267362,694,694,694,694,0
20250311,095300,25267362,694,694,694,694,0
20250311,095200,25267362,694,694,694,694,0
20250311,095100,25267362,694,694,694,694,33
20250311,095000,25244460,694,694,694,694,0
20250311,094900,25244460,694,694,694,694,33
20250311,094800,25221558,695,695,695,695,166
20250311,094700,25106188,695,695,695,695,216
20250311,094600,24956068,695,695,695,695,50
20250311,094500,24921318,695,695,695,695,110
20250311,094400,24844868,695,695,695,695,1
20250311,094300,24844173,695,695,695,695,0
20250311,094200,24844173,695,694,695,694,1454
20250311,094100,23833711,695,695,695,695,17
20250311,094000,23821896,695,695,695,695,0
20250311,093900,23821896,695,695,695,695,0
20250311,093800,23821896,695,695,695,695,230
20250311,093700,23662046,695,695,695,695,0
20250311,093600,23662046,695,695,695,695,0
20250311,093500,23662046,695,694,695,694,64
20250311,093400,23617629,694,694,694,694,5
20250311,093300,23614159,695,695,695,695,0
20250311,093200,23614159,695,695,695,695,0
20250311,093100,23614159,695,695,695,695,0
20250311,093000,23614159,695,695,695,695,0
20250311,092900,23614159,695,695,695,695,140
20250311,092800,23516859,690,694,694,690,1501
20250311,092700,22475169,694,694,694,694,500
20250311,092600,22128169,694,694,694,694,1000
20250311,092500,21434169,694,694,694,694,0
20250311,092400,21434169,694,690,694,690,6577
20250311,092300,16895876,691,691,691,691,1000
20250311,092200,16204876,693,693,693,693,2
20250311,092100,16203490,690,690,690,690,0
20250311,092000,16203490,690,690,690,690,0
20250311,091900,16203490,690,690,690,690,0
20250311,091800,16203490,690,691,691,690,2061
20250311,091700,14780607,691,691,691,691,0
20250311,091600,14780607,691,693,693,690,10250
20250311,091500,7697769,693,693,694,692,5264
20250311,091400,4051548,691,696,696,691,1646
20250311,091300,2911739,696,696,696,696,0
20250311,091200,2911739,696,696,696,696,0
20250311,091100,2911739,696,696,696,696,0
20250311,091000,2911739,696,705,706,696,2608
20250311,090900,1096552,695,699,699,695,500
20250311,090800,748548,699,699,699,699,0
20250311,090700,748548,699,699,699,699,0
20250311,090600,748548,699,699,699,699,0
20250311,090500,748548,699,699,699,699,0
20250311,090400,748548,699,700,700,699,400
20250311,090300,468729,700,703,703,700,550
20250311,090200,83432,708,707,708,707,2
20250311,090100,82017,701,701,701,701,0
20250311,090000,82017,701,701,701,701,117
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 183300 85082616 689 689 689 689 1415
3 20250311 183200 85082616 689 689 689 689 0
4 20250311 183100 85082616 689 689 689 689 0
5 20250311 183000 85082616 689 689 689 689 0
6 20250311 182900 85082616 689 689 689 689 0
7 20250311 182800 85082616 689 689 689 689 0
8 20250311 182700 85082616 689 689 689 689 0
9 20250311 182600 85082616 689 689 689 689 0
10 20250311 182500 85082616 689 689 689 689 0
11 20250311 182400 85082616 689 689 689 689 0
12 20250311 182300 85082616 689 689 689 689 0
13 20250311 182200 85082616 689 689 689 689 0
14 20250311 182100 85082616 689 689 689 689 0
15 20250311 182000 85082616 689 689 689 689 0
16 20250311 181900 85082616 689 689 689 689 0
17 20250311 181800 85082616 689 689 689 689 0
18 20250311 181700 85082616 689 689 689 689 0
19 20250311 181600 85082616 689 689 689 689 0
20 20250311 181500 85082616 689 689 689 689 0
21 20250311 181400 85082616 689 689 689 689 0
22 20250311 181300 85082616 689 689 689 689 0
23 20250311 181200 85082616 689 689 689 689 0
24 20250311 181100 85082616 689 689 689 689 0
25 20250311 181000 85082616 689 689 689 689 0
26 20250311 180900 85082616 689 689 689 689 0
27 20250311 180800 85082616 689 689 689 689 0
28 20250311 180700 85082616 689 689 689 689 0
29 20250311 180600 85082616 689 689 689 689 0
30 20250311 180500 85082616 689 689 689 689 0
31 20250311 180400 85082616 689 689 689 689 0
32 20250311 180300 85082616 689 689 689 689 1415
33 20250311 180200 85082616 689 689 689 689 0
34 20250311 180100 85082616 689 689 689 689 0
35 20250311 180000 85082616 689 689 689 689 0
36 20250311 175900 85082616 689 689 689 689 0
37 20250311 175800 85082616 689 689 689 689 0
38 20250311 175700 85082616 689 689 689 689 0
39 20250311 175600 85082616 689 689 689 689 0
40 20250311 175500 85082616 689 689 689 689 0
41 20250311 175400 85082616 689 689 689 689 0
42 20250311 175300 85082616 689 689 689 689 0
43 20250311 175200 85082616 689 689 689 689 0
44 20250311 175100 85082616 689 689 689 689 0
45 20250311 175000 85082616 689 689 689 689 0
46 20250311 174900 85082616 689 689 689 689 0
47 20250311 174800 85082616 689 689 689 689 0
48 20250311 174700 85082616 689 689 689 689 0
49 20250311 174600 85082616 689 689 689 689 0
50 20250311 174500 85082616 689 689 689 689 0
51 20250311 174400 85082616 689 689 689 689 0
52 20250311 174300 85082616 689 689 689 689 0
53 20250311 174200 85082616 689 689 689 689 0
54 20250311 174100 85082616 689 689 689 689 0
55 20250311 174000 85082616 689 689 689 689 0
56 20250311 173900 85082616 689 689 689 689 0
57 20250311 173800 85082616 689 689 689 689 0
58 20250311 173700 85082616 689 689 689 689 0
59 20250311 173600 85082616 689 689 689 689 0
60 20250311 173500 85082616 689 689 689 689 0
61 20250311 173400 85082616 689 689 689 689 0
62 20250311 173300 85082616 689 689 689 689 1415
63 20250311 173200 85082616 689 689 689 689 0
64 20250311 173100 85082616 689 689 689 689 0
65 20250311 173000 85082616 689 689 689 689 0
66 20250311 172900 85082616 689 689 689 689 0
67 20250311 172800 85082616 689 689 689 689 0
68 20250311 172700 85082616 689 689 689 689 0
69 20250311 172600 85082616 689 689 689 689 0
70 20250311 172500 85082616 689 689 689 689 0
71 20250311 172400 85082616 689 689 689 689 0
72 20250311 172300 85082616 689 689 689 689 0
73 20250311 172200 85082616 689 689 689 689 0
74 20250311 172100 85082616 689 689 689 689 0
75 20250311 172000 85082616 689 689 689 689 0
76 20250311 171900 85082616 689 689 689 689 0
77 20250311 171800 85082616 689 689 689 689 0
78 20250311 171700 85082616 689 689 689 689 0
79 20250311 171600 85082616 689 689 689 689 0
80 20250311 171500 85082616 689 689 689 689 0
81 20250311 171400 85082616 689 689 689 689 0
82 20250311 171300 85082616 689 689 689 689 0
83 20250311 171200 85082616 689 689 689 689 0
84 20250311 171100 85082616 689 689 689 689 0
85 20250311 171000 85082616 689 689 689 689 0
86 20250311 170900 85082616 689 689 689 689 0
87 20250311 170800 85082616 689 689 689 689 0
88 20250311 170700 85082616 689 689 689 689 0
89 20250311 170600 85082616 689 689 689 689 0
90 20250311 170500 85082616 689 689 689 689 0
91 20250311 170400 85082616 689 689 689 689 0
92 20250311 170300 85082616 689 689 689 689 1415
93 20250311 170200 85082616 689 689 689 689 0
94 20250311 170100 85082616 689 689 689 689 0
95 20250311 170000 85082616 689 689 689 689 0
96 20250311 165900 85082616 689 689 689 689 0
97 20250311 165800 85082616 689 689 689 689 0
98 20250311 165700 85082616 689 689 689 689 0
99 20250311 165600 85082616 689 689 689 689 0
100 20250311 165500 85082616 689 689 689 689 0
101 20250311 165400 85082616 689 689 689 689 0
102 20250311 165300 85082616 689 689 689 689 0
103 20250311 165200 85082616 689 689 689 689 0
104 20250311 165100 85082616 689 689 689 689 0
105 20250311 165000 85082616 689 689 689 689 0
106 20250311 164900 85082616 689 689 689 689 0
107 20250311 164800 85082616 689 689 689 689 0
108 20250311 164700 85082616 689 689 689 689 0
109 20250311 164600 85082616 689 689 689 689 0
110 20250311 164500 85082616 689 689 689 689 0
111 20250311 164400 85082616 689 689 689 689 0
112 20250311 164300 85082616 689 689 689 689 0
113 20250311 164200 85082616 689 689 689 689 0
114 20250311 164100 85082616 689 689 689 689 0
115 20250311 164000 85082616 689 689 689 689 0
116 20250311 163900 85082616 689 689 689 689 0
117 20250311 163800 85082616 689 689 689 689 0
118 20250311 163700 85082616 689 689 689 689 0
119 20250311 163600 85082616 689 689 689 689 0
120 20250311 163500 85082616 689 689 689 689 0
121 20250311 163400 85082616 689 689 689 689 0
122 20250311 163300 85082616 689 689 689 689 1415
123 20250311 163200 85082616 689 689 689 689 0
124 20250311 163100 85082616 689 689 689 689 0
125 20250311 163000 85082616 689 689 689 689 0
126 20250311 162900 85082616 689 689 689 689 0
127 20250311 162800 85082616 689 689 689 689 0
128 20250311 162700 85082616 689 689 689 689 0
129 20250311 162600 85082616 689 689 689 689 0
130 20250311 162500 85082616 689 689 689 689 0
131 20250311 162400 85082616 689 689 689 689 0
132 20250311 162300 85082616 689 689 689 689 0
133 20250311 162200 85082616 689 689 689 689 0
134 20250311 162100 85082616 689 689 689 689 0
135 20250311 162000 85082616 689 689 689 689 0
136 20250311 161900 85082616 689 689 689 689 0
137 20250311 161800 85082616 689 689 689 689 0
138 20250311 161700 85082616 689 689 689 689 0
139 20250311 161600 85082616 689 689 689 689 0
140 20250311 161500 85082616 689 689 689 689 0
141 20250311 161400 85082616 689 689 689 689 0
142 20250311 161300 85082616 689 689 689 689 0
143 20250311 161200 85082616 689 689 689 689 0
144 20250311 161100 85082616 689 689 689 689 0
145 20250311 161000 85082616 689 689 689 689 0
146 20250311 160900 85082616 689 689 689 689 0
147 20250311 160800 85082616 689 689 689 689 0
148 20250311 160700 85082616 689 689 689 689 0
149 20250311 160600 85082616 689 689 689 689 0
150 20250311 160500 85082616 689 689 689 689 0
151 20250311 160400 85082616 689 689 689 689 0
152 20250311 160300 85082616 689 689 689 689 1415
153 20250311 160200 85082616 689 689 689 689 0
154 20250311 160100 85082616 689 689 689 689 0
155 20250311 160000 85082616 689 689 689 689 0
156 20250311 155900 85082616 689 689 689 689 0
157 20250311 155800 85082616 689 689 689 689 0
158 20250311 155700 85082616 689 689 689 689 0
159 20250311 155600 85082616 689 689 689 689 0
160 20250311 155500 85082616 689 689 689 689 0
161 20250311 155400 85082616 689 689 689 689 0
162 20250311 155300 85082616 689 689 689 689 0
163 20250311 155200 85082616 689 689 689 689 0
164 20250311 155100 85082616 689 689 689 689 0
165 20250311 155000 85082616 689 689 689 689 0
166 20250311 154900 85082616 689 689 689 689 0
167 20250311 154800 85082616 689 689 689 689 0
168 20250311 154700 85082616 689 689 689 689 0
169 20250311 154600 85082616 689 689 689 689 0
170 20250311 154500 85082616 689 689 689 689 0
171 20250311 154400 85082616 689 689 689 689 0
172 20250311 154300 85082616 689 689 689 689 0
173 20250311 154200 85082616 689 689 689 689 0
174 20250311 154100 85082616 689 689 689 689 0
175 20250311 154000 85082616 689 689 689 689 0
176 20250311 153900 85082616 689 689 689 689 0
177 20250311 153800 85082616 689 689 689 689 0
178 20250311 153700 85082616 689 689 689 689 0
179 20250311 153600 85082616 689 689 689 689 0
180 20250311 153500 85082616 689 689 689 689 0
181 20250311 153400 85082616 689 689 689 689 0
182 20250311 153300 85082616 689 689 689 689 1415
183 20250311 153200 85082616 689 689 689 689 0
184 20250311 153100 85082616 689 689 689 689 0
185 20250311 153000 85082616 689 689 689 689 1415
186 20250311 152900 84107681 689 689 689 689 0
187 20250311 152800 84107681 689 689 689 689 0
188 20250311 152700 84107681 689 689 689 689 0
189 20250311 152600 84107681 689 689 689 689 0
190 20250311 152500 84107681 689 689 689 689 0
191 20250311 152400 84107681 689 689 689 689 0
192 20250311 152300 84107681 689 689 689 689 0
193 20250311 152200 84107681 689 689 689 689 0
194 20250311 152100 84107681 689 689 689 689 0
195 20250311 152000 84107681 689 689 689 689 0
196 20250311 151900 84107681 689 689 689 689 0
197 20250311 151800 84107681 689 689 689 689 0
198 20250311 151700 84107681 689 689 689 689 43
199 20250311 151600 84078054 689 689 689 689 0
200 20250311 151500 84078054 689 689 689 689 0
201 20250311 151400 84078054 689 690 690 689 174
202 20250311 151300 83958096 689 689 689 689 0
203 20250311 151200 83958096 689 689 689 689 0
204 20250311 151100 83958096 689 689 689 689 0
205 20250311 151000 83958096 689 689 689 689 0
206 20250311 150900 83958096 689 689 689 689 0
207 20250311 150800 83958096 689 689 689 689 0
208 20250311 150700 83958096 689 689 689 689 0
209 20250311 150600 83958096 689 689 689 689 0
210 20250311 150500 83958096 689 689 689 689 0
211 20250311 150400 83958096 689 689 689 689 0
212 20250311 150300 83958096 689 689 689 689 0
213 20250311 150200 83958096 689 689 689 689 0
214 20250311 150100 83958096 689 689 689 689 0
215 20250311 150000 83958096 689 689 689 689 0
216 20250311 145900 83958096 689 689 689 689 0
217 20250311 145800 83958096 689 689 689 689 656
218 20250311 145700 83506112 689 689 689 689 0
219 20250311 145600 83506112 689 689 689 689 0
220 20250311 145500 83506112 689 689 689 689 37
221 20250311 145400 83480619 690 690 690 690 6
222 20250311 145300 83476479 690 690 690 690 0
223 20250311 145200 83476479 690 690 690 690 0
224 20250311 145100 83476479 690 690 690 690 2
225 20250311 145000 83475099 690 690 690 690 2
226 20250311 144900 83473719 690 690 690 690 0
227 20250311 144800 83473719 690 690 690 690 64
228 20250311 144700 83429559 690 690 690 690 12
229 20250311 144600 83421279 690 690 690 690 0
230 20250311 144500 83421279 690 690 690 690 0
231 20250311 144400 83421279 690 690 690 690 0
232 20250311 144300 83421279 690 690 690 690 0
233 20250311 144200 83421279 690 690 690 690 0
234 20250311 144100 83421279 690 690 690 690 30
235 20250311 144000 83400579 690 690 690 690 0
236 20250311 143900 83400579 690 690 690 690 0
237 20250311 143800 83400579 690 690 690 690 0
238 20250311 143700 83400579 690 690 690 690 0
239 20250311 143600 83400579 690 690 690 690 15
240 20250311 143500 83390229 690 690 690 690 111
241 20250311 143400 83313639 690 690 690 690 1
242 20250311 143300 83312949 690 690 690 690 0
243 20250311 143200 83312949 690 690 690 690 300
244 20250311 143100 83105949 690 690 690 690 1808
245 20250311 143000 81858429 690 690 690 690 2159
246 20250311 142900 80368719 691 691 691 691 0
247 20250311 142800 80368719 691 690 691 690 4151
248 20250311 142700 77501134 690 690 690 690 5424
249 20250311 142600 73758574 690 690 690 690 0
250 20250311 142500 73758574 690 690 690 690 1
251 20250311 142400 73757884 690 690 690 690 0
252 20250311 142300 73757884 690 690 690 690 0
253 20250311 142200 73757884 690 690 690 690 0
254 20250311 142100 73757884 690 690 690 690 0
255 20250311 142000 73757884 690 690 690 690 0
256 20250311 141900 73757884 690 690 690 690 0
257 20250311 141800 73757884 690 690 690 690 0
258 20250311 141700 73757884 690 690 690 690 0
259 20250311 141600 73757884 690 690 690 690 0
260 20250311 141500 73757884 690 690 690 690 0
261 20250311 141400 73757884 690 690 690 690 0
262 20250311 141300 73757884 690 690 690 690 0
263 20250311 141200 73757884 690 690 690 690 0
264 20250311 141100 73757884 690 690 690 690 0
265 20250311 141000 73757884 690 690 690 690 0
266 20250311 140900 73757884 690 690 690 690 0
267 20250311 140800 73757884 690 689 690 689 2
268 20250311 140700 73756505 689 689 689 689 0
269 20250311 140600 73756505 689 689 689 689 5
270 20250311 140500 73753060 689 689 689 689 0
271 20250311 140400 73753060 689 689 689 689 1
272 20250311 140300 73752371 690 690 690 690 0
273 20250311 140200 73752371 690 690 690 690 10
274 20250311 140100 73745471 690 690 690 690 30
275 20250311 140000 73724771 690 690 690 690 0
276 20250311 135900 73724771 690 690 690 690 0
277 20250311 135800 73724771 690 690 690 690 0
278 20250311 135700 73724771 690 690 690 690 0
279 20250311 135600 73724771 690 690 690 690 0
280 20250311 135500 73724771 690 689 690 689 2
281 20250311 135400 73723392 690 690 690 690 0
282 20250311 135300 73723392 690 690 690 690 0
283 20250311 135200 73723392 690 690 690 690 0
284 20250311 135100 73723392 690 690 690 690 0
285 20250311 135000 73723392 690 690 690 690 0
286 20250311 134900 73723392 690 690 690 690 0
287 20250311 134800 73723392 690 690 690 690 0
288 20250311 134700 73723392 690 690 690 690 0
289 20250311 134600 73723392 690 690 690 690 0
290 20250311 134500 73723392 690 690 690 690 0
291 20250311 134400 73723392 690 690 690 690 0
292 20250311 134300 73723392 690 689 690 689 2895
293 20250311 134200 71725843 689 689 689 689 3999
294 20250311 134100 68970532 690 690 690 690 0
295 20250311 134000 68970532 690 690 690 690 0
296 20250311 133900 68970532 690 690 690 690 0
297 20250311 133800 68970532 690 690 690 690 155
298 20250311 133700 68863582 690 690 690 690 650
299 20250311 133600 68415082 690 690 690 690 0
300 20250311 133500 68415082 690 690 690 690 20
301 20250311 133400 68401282 690 690 690 690 0
302 20250311 133300 68401282 690 690 690 690 0
303 20250311 133200 68401282 690 690 690 690 0
304 20250311 133100 68401282 690 690 690 690 0
305 20250311 133000 68401282 690 690 690 690 0
306 20250311 132900 68401282 690 690 690 690 0
307 20250311 132800 68401282 690 690 690 690 0
308 20250311 132700 68401282 690 690 690 690 0
309 20250311 132600 68401282 690 690 690 690 0
310 20250311 132500 68401282 690 690 690 690 0
311 20250311 132400 68401282 690 690 690 690 0
312 20250311 132300 68401282 690 690 690 690 0
313 20250311 132200 68401282 690 690 690 690 0
314 20250311 132100 68401282 690 690 690 690 0
315 20250311 132000 68401282 690 690 690 690 3
316 20250311 131900 68399212 690 690 690 690 1
317 20250311 131800 68398522 690 690 690 690 0
318 20250311 131700 68398522 690 690 690 690 0
319 20250311 131600 68398522 690 690 690 690 1001
320 20250311 131500 67707832 690 690 690 690 0
321 20250311 131400 67707832 690 690 690 690 0
322 20250311 131300 67707832 690 690 690 690 0
323 20250311 131200 67707832 690 690 690 690 2116
324 20250311 131100 66247792 691 691 691 691 0
325 20250311 131000 66247792 691 691 691 691 0
326 20250311 130900 66247792 691 691 691 691 0
327 20250311 130800 66247792 691 691 691 691 251
328 20250311 130700 66074351 690 690 690 690 34
329 20250311 130600 66050891 690 690 690 690 0
330 20250311 130500 66050891 690 690 690 690 0
331 20250311 130400 66050891 690 690 690 690 875
332 20250311 130300 65447141 690 690 690 690 0
333 20250311 130200 65447141 690 690 690 690 0
334 20250311 130100 65447141 690 690 690 690 0
335 20250311 130000 65447141 690 690 690 690 0
336 20250311 125900 65447141 690 690 690 690 0
337 20250311 125800 65447141 690 690 690 690 0
338 20250311 125700 65447141 690 690 690 690 0
339 20250311 125600 65447141 690 690 690 690 0
340 20250311 125500 65447141 690 690 690 690 0
341 20250311 125400 65447141 690 690 690 690 0
342 20250311 125300 65447141 690 690 690 690 0
343 20250311 125200 65447141 690 690 690 690 0
344 20250311 125100 65447141 690 690 690 690 0
345 20250311 125000 65447141 690 690 690 690 0
346 20250311 124900 65447141 690 690 690 690 0
347 20250311 124800 65447141 690 690 690 690 0
348 20250311 124700 65447141 690 690 690 690 0
349 20250311 124600 65447141 690 690 690 690 0
350 20250311 124500 65447141 690 690 690 690 3249
351 20250311 124400 63205331 690 690 690 690 2001
352 20250311 124300 61824641 690 690 690 690 1100
353 20250311 124200 61065641 690 690 690 690 0
354 20250311 124100 61065641 690 690 690 690 1018
355 20250311 124000 60363221 690 690 690 690 0
356 20250311 123900 60363221 690 690 690 690 0
357 20250311 123800 60363221 690 690 690 690 0
358 20250311 123700 60363221 690 690 690 690 0
359 20250311 123600 60363221 690 690 690 690 0
360 20250311 123500 60363221 690 690 690 690 0
361 20250311 123400 60363221 690 690 690 690 0
362 20250311 123300 60363221 690 690 690 690 0
363 20250311 123200 60363221 690 690 690 690 0
364 20250311 123100 60363221 690 690 690 690 0
365 20250311 123000 60363221 690 690 690 690 0
366 20250311 122900 60363221 690 690 690 690 0
367 20250311 122800 60363221 690 690 690 690 0
368 20250311 122700 60363221 690 690 690 690 0
369 20250311 122600 60363221 690 690 690 690 0
370 20250311 122500 60363221 690 690 690 690 0
371 20250311 122400 60363221 690 690 690 690 999
372 20250311 122300 59673911 690 690 690 690 1
373 20250311 122200 59673221 690 690 690 690 0
374 20250311 122100 59673221 690 690 690 690 0
375 20250311 122000 59673221 690 690 690 690 0
376 20250311 121900 59673221 690 690 690 690 0
377 20250311 121800 59673221 690 690 690 690 0
378 20250311 121700 59673221 690 690 690 690 0
379 20250311 121600 59673221 690 690 690 690 0
380 20250311 121500 59673221 690 690 690 690 0
381 20250311 121400 59673221 690 690 690 690 0
382 20250311 121300 59673221 690 691 691 690 2304
383 20250311 121200 58082461 691 691 691 691 6000
384 20250311 121100 53936461 691 691 691 691 0
385 20250311 121000 53936461 691 691 691 691 0
386 20250311 120900 53936461 691 691 691 691 0
387 20250311 120800 53936461 691 691 691 691 0
388 20250311 120700 53936461 691 691 691 691 0
389 20250311 120600 53936461 691 691 691 691 6
390 20250311 120500 53932315 692 692 692 692 0
391 20250311 120400 53932315 692 692 692 692 50
392 20250311 120300 53897715 690 690 690 690 0
393 20250311 120200 53897715 690 690 690 690 0
394 20250311 120100 53897715 690 690 690 690 0
395 20250311 120000 53897715 690 690 690 690 593
396 20250311 115900 53488545 690 690 690 690 0
397 20250311 115800 53488545 690 690 690 690 0
398 20250311 115700 53488545 690 690 690 690 0
399 20250311 115600 53488545 690 690 690 690 0
400 20250311 115500 53488545 690 690 690 690 0
401 20250311 115400 53488545 690 690 690 690 0
402 20250311 115300 53488545 690 690 690 690 0
403 20250311 115200 53488545 690 690 690 690 0
404 20250311 115100 53488545 690 690 690 690 0
405 20250311 115000 53488545 690 690 690 690 0
406 20250311 114900 53488545 690 690 690 690 0
407 20250311 114800 53488545 690 690 690 690 0
408 20250311 114700 53488545 690 690 690 690 0
409 20250311 114600 53488545 690 690 690 690 0
410 20250311 114500 53488545 690 690 690 690 0
411 20250311 114400 53488545 690 690 690 690 201
412 20250311 114300 53349855 690 690 690 690 0
413 20250311 114200 53349855 690 690 690 690 206
414 20250311 114100 53207715 688 688 688 688 0
415 20250311 114000 53207715 688 688 688 688 0
416 20250311 113900 53207715 688 688 688 688 0
417 20250311 113800 53207715 688 688 688 688 0
418 20250311 113700 53207715 688 688 688 688 0
419 20250311 113600 53207715 688 688 688 688 0
420 20250311 113500 53207715 688 688 688 688 0
421 20250311 113400 53207715 688 688 688 688 0
422 20250311 113300 53207715 688 688 688 688 0
423 20250311 113200 53207715 688 688 688 688 0
424 20250311 113100 53207715 688 688 688 688 0
425 20250311 113000 53207715 688 688 688 688 0
426 20250311 112900 53207715 688 688 688 688 0
427 20250311 112800 53207715 688 688 688 688 0
428 20250311 112700 53207715 688 688 688 688 0
429 20250311 112600 53207715 688 688 688 688 0
430 20250311 112500 53207715 688 690 690 688 2496
431 20250311 112400 51489179 690 691 691 690 3601
432 20250311 112300 49004488 691 691 691 691 0
433 20250311 112200 49004488 691 691 691 691 0
434 20250311 112100 49004488 691 691 691 691 0
435 20250311 112000 49004488 691 691 691 691 1686
436 20250311 111900 47839462 692 692 692 692 1
437 20250311 111800 47838770 691 691 691 691 0
438 20250311 111700 47838770 691 691 691 691 0
439 20250311 111600 47838770 691 691 691 691 1
440 20250311 111500 47838079 692 692 692 692 0
441 20250311 111400 47838079 692 692 692 692 0
442 20250311 111300 47838079 692 692 692 692 0
443 20250311 111200 47838079 692 692 692 692 50
444 20250311 111100 47803479 690 690 690 690 0
445 20250311 111000 47803479 690 690 690 690 0
446 20250311 110900 47803479 690 690 690 690 0
447 20250311 110800 47803479 690 690 690 690 0
448 20250311 110700 47803479 690 690 690 690 0
449 20250311 110600 47803479 690 690 690 690 0
450 20250311 110500 47803479 690 690 690 690 0
451 20250311 110400 47803479 690 690 690 690 570
452 20250311 110300 47410179 690 690 690 690 0
453 20250311 110200 47410179 690 690 690 690 6
454 20250311 110100 47406039 690 690 690 690 34
455 20250311 110000 47382579 691 691 691 691 0
456 20250311 105900 47382579 691 691 691 691 0
457 20250311 105800 47382579 691 691 691 691 1
458 20250311 105700 47381888 691 691 691 691 0
459 20250311 105600 47381888 691 691 691 691 0
460 20250311 105500 47381888 691 691 691 691 6591
461 20250311 105400 42827507 690 690 690 690 0
462 20250311 105300 42827507 690 690 690 690 924
463 20250311 105200 42189947 691 691 691 691 0
464 20250311 105100 42189947 691 691 691 691 4
465 20250311 105000 42187183 691 691 691 691 2418
466 20250311 104900 40516345 691 692 692 691 8525
467 20250311 104800 34625565 692 693 693 692 927
468 20250311 104700 33984079 694 694 694 694 0
469 20250311 104600 33984079 694 694 694 694 53
470 20250311 104500 33947297 694 694 694 694 0
471 20250311 104400 33947297 694 694 694 694 0
472 20250311 104300 33947297 694 694 694 694 0
473 20250311 104200 33947297 694 694 694 694 0
474 20250311 104100 33947297 694 694 694 694 0
475 20250311 104000 33947297 694 694 694 694 0
476 20250311 103900 33947297 694 694 694 694 4196
477 20250311 103800 31035273 693 693 693 693 3500
478 20250311 103700 28609773 693 693 693 693 34
479 20250311 103600 28586211 694 694 694 694 0
480 20250311 103500 28586211 694 694 694 694 5
481 20250311 103400 28582741 693 693 693 693 0
482 20250311 103300 28582741 693 693 693 693 102
483 20250311 103200 28512055 694 694 694 694 0
484 20250311 103100 28512055 694 694 694 694 0
485 20250311 103000 28512055 694 694 694 694 0
486 20250311 102900 28512055 694 694 694 694 0
487 20250311 102800 28512055 694 694 694 694 0
488 20250311 102700 28512055 694 694 694 694 0
489 20250311 102600 28512055 694 694 694 694 0
490 20250311 102500 28512055 694 694 694 694 0
491 20250311 102400 28512055 694 694 694 694 0
492 20250311 102300 28512055 694 694 694 694 0
493 20250311 102200 28512055 694 693 694 693 2
494 20250311 102100 28510668 693 693 693 693 0
495 20250311 102000 28510668 693 693 693 693 0
496 20250311 101900 28510668 693 693 693 693 0
497 20250311 101800 28510668 693 693 693 693 0
498 20250311 101700 28510668 693 693 693 693 0
499 20250311 101600 28510668 693 693 694 693 36
500 20250311 101500 28485719 694 694 694 694 0
501 20250311 101400 28485719 694 694 694 694 0
502 20250311 101300 28485719 694 694 694 694 0
503 20250311 101200 28485719 694 694 694 694 26
504 20250311 101100 28467675 694 695 695 694 889
505 20250311 101000 27849821 695 695 695 695 999
506 20250311 100900 27155516 695 695 695 695 0
507 20250311 100800 27155516 695 695 695 695 999
508 20250311 100700 26461211 695 694 695 694 200
509 20250311 100600 26322242 694 694 694 694 1453
510 20250311 100500 25313860 694 694 694 694 0
511 20250311 100400 25313860 694 694 694 694 0
512 20250311 100300 25313860 694 694 694 694 0
513 20250311 100200 25313860 694 694 694 694 0
514 20250311 100100 25313860 694 694 694 694 34
515 20250311 100000 25290264 694 694 694 694 0
516 20250311 095900 25290264 694 694 694 694 0
517 20250311 095800 25290264 694 694 694 694 0
518 20250311 095700 25290264 694 694 694 694 0
519 20250311 095600 25290264 694 694 694 694 33
520 20250311 095500 25267362 694 694 694 694 0
521 20250311 095400 25267362 694 694 694 694 0
522 20250311 095300 25267362 694 694 694 694 0
523 20250311 095200 25267362 694 694 694 694 0
524 20250311 095100 25267362 694 694 694 694 33
525 20250311 095000 25244460 694 694 694 694 0
526 20250311 094900 25244460 694 694 694 694 33
527 20250311 094800 25221558 695 695 695 695 166
528 20250311 094700 25106188 695 695 695 695 216
529 20250311 094600 24956068 695 695 695 695 50
530 20250311 094500 24921318 695 695 695 695 110
531 20250311 094400 24844868 695 695 695 695 1
532 20250311 094300 24844173 695 695 695 695 0
533 20250311 094200 24844173 695 694 695 694 1454
534 20250311 094100 23833711 695 695 695 695 17
535 20250311 094000 23821896 695 695 695 695 0
536 20250311 093900 23821896 695 695 695 695 0
537 20250311 093800 23821896 695 695 695 695 230
538 20250311 093700 23662046 695 695 695 695 0
539 20250311 093600 23662046 695 695 695 695 0
540 20250311 093500 23662046 695 694 695 694 64
541 20250311 093400 23617629 694 694 694 694 5
542 20250311 093300 23614159 695 695 695 695 0
543 20250311 093200 23614159 695 695 695 695 0
544 20250311 093100 23614159 695 695 695 695 0
545 20250311 093000 23614159 695 695 695 695 0
546 20250311 092900 23614159 695 695 695 695 140
547 20250311 092800 23516859 690 694 694 690 1501
548 20250311 092700 22475169 694 694 694 694 500
549 20250311 092600 22128169 694 694 694 694 1000
550 20250311 092500 21434169 694 694 694 694 0
551 20250311 092400 21434169 694 690 694 690 6577
552 20250311 092300 16895876 691 691 691 691 1000
553 20250311 092200 16204876 693 693 693 693 2
554 20250311 092100 16203490 690 690 690 690 0
555 20250311 092000 16203490 690 690 690 690 0
556 20250311 091900 16203490 690 690 690 690 0
557 20250311 091800 16203490 690 691 691 690 2061
558 20250311 091700 14780607 691 691 691 691 0
559 20250311 091600 14780607 691 693 693 690 10250
560 20250311 091500 7697769 693 693 694 692 5264
561 20250311 091400 4051548 691 696 696 691 1646
562 20250311 091300 2911739 696 696 696 696 0
563 20250311 091200 2911739 696 696 696 696 0
564 20250311 091100 2911739 696 696 696 696 0
565 20250311 091000 2911739 696 705 706 696 2608
566 20250311 090900 1096552 695 699 699 695 500
567 20250311 090800 748548 699 699 699 699 0
568 20250311 090700 748548 699 699 699 699 0
569 20250311 090600 748548 699 699 699 699 0
570 20250311 090500 748548 699 699 699 699 0
571 20250311 090400 748548 699 700 700 699 400
572 20250311 090300 468729 700 703 703 700 550
573 20250311 090200 83432 708 707 708 707 2
574 20250311 090100 82017 701 701 701 701 0
575 20250311 090000 82017 701 701 701 701 117