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

592
007120/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,185000,70978540,795,795,795,795,9847
20250311,184900,70978540,795,795,795,795,0
20250311,184800,70978540,795,795,795,795,0
20250311,184700,70978540,795,795,795,795,0
20250311,184600,70978540,795,795,795,795,0
20250311,184500,70978540,795,795,795,795,0
20250311,184400,70978540,795,795,795,795,0
20250311,184300,70978540,795,795,795,795,0
20250311,184200,70978540,795,795,795,795,0
20250311,184100,70978540,795,795,795,795,0
20250311,184000,70978540,795,795,795,795,0
20250311,183900,70978540,795,795,795,795,0
20250311,183800,70978540,795,795,795,795,0
20250311,183700,70978540,795,795,795,795,0
20250311,183600,70978540,795,795,795,795,0
20250311,183500,70978540,795,795,795,795,0
20250311,183400,70978540,795,795,795,795,0
20250311,183300,70978540,795,795,795,795,0
20250311,183200,70978540,795,795,795,795,0
20250311,183100,70978540,795,795,795,795,0
20250311,183000,70978540,795,795,795,795,0
20250311,182900,70978540,795,795,795,795,0
20250311,182800,70978540,795,795,795,795,0
20250311,182700,70978540,795,795,795,795,0
20250311,182600,70978540,795,795,795,795,0
20250311,182500,70978540,795,795,795,795,0
20250311,182400,70978540,795,795,795,795,0
20250311,182300,70978540,795,795,795,795,0
20250311,182200,70978540,795,795,795,795,0
20250311,182100,70978540,795,795,795,795,0
20250311,182000,70978540,795,795,795,795,9847
20250311,181900,70978540,795,795,795,795,0
20250311,181800,70978540,795,795,795,795,0
20250311,181700,70978540,795,795,795,795,0
20250311,181600,70978540,795,795,795,795,0
20250311,181500,70978540,795,795,795,795,0
20250311,181400,70978540,795,795,795,795,0
20250311,181300,70978540,795,795,795,795,0
20250311,181200,70978540,795,795,795,795,0
20250311,181100,70978540,795,795,795,795,0
20250311,181000,70978540,795,795,795,795,0
20250311,180900,70978540,795,795,795,795,0
20250311,180800,70978540,795,795,795,795,0
20250311,180700,70978540,795,795,795,795,0
20250311,180600,70978540,795,795,795,795,0
20250311,180500,70978540,795,795,795,795,0
20250311,180400,70978540,795,795,795,795,0
20250311,180300,70978540,795,795,795,795,0
20250311,180200,70978540,795,795,795,795,0
20250311,180100,70978540,795,795,795,795,0
20250311,180000,70978540,795,795,795,795,0
20250311,175900,70978540,795,795,795,795,0
20250311,175800,70978540,795,795,795,795,0
20250311,175700,70978540,795,795,795,795,0
20250311,175600,70978540,795,795,795,795,0
20250311,175500,70978540,795,795,795,795,0
20250311,175400,70978540,795,795,795,795,0
20250311,175300,70978540,795,795,795,795,0
20250311,175200,70978540,795,795,795,795,0
20250311,175100,70978540,795,795,795,795,0
20250311,175000,70978540,795,795,795,795,9847
20250311,174900,70978540,795,795,795,795,0
20250311,174800,70978540,795,795,795,795,0
20250311,174700,70978540,795,795,795,795,0
20250311,174600,70978540,795,795,795,795,0
20250311,174500,70978540,795,795,795,795,0
20250311,174400,70978540,795,795,795,795,0
20250311,174300,70978540,795,795,795,795,0
20250311,174200,70978540,795,795,795,795,0
20250311,174100,70978540,795,795,795,795,0
20250311,174000,70978540,795,795,795,795,0
20250311,173900,70978540,795,795,795,795,0
20250311,173800,70978540,795,795,795,795,0
20250311,173700,70978540,795,795,795,795,0
20250311,173600,70978540,795,795,795,795,0
20250311,173500,70978540,795,795,795,795,0
20250311,173400,70978540,795,795,795,795,0
20250311,173300,70978540,795,795,795,795,0
20250311,173200,70978540,795,795,795,795,0
20250311,173100,70978540,795,795,795,795,0
20250311,173000,70978540,795,795,795,795,0
20250311,172900,70978540,795,795,795,795,0
20250311,172800,70978540,795,795,795,795,0
20250311,172700,70978540,795,795,795,795,0
20250311,172600,70978540,795,795,795,795,0
20250311,172500,70978540,795,795,795,795,0
20250311,172400,70978540,795,795,795,795,0
20250311,172300,70978540,795,795,795,795,0
20250311,172200,70978540,795,795,795,795,0
20250311,172100,70978540,795,795,795,795,0
20250311,172000,70978540,795,795,795,795,9847
20250311,171900,70978540,795,795,795,795,0
20250311,171800,70978540,795,795,795,795,0
20250311,171700,70978540,795,795,795,795,0
20250311,171600,70978540,795,795,795,795,0
20250311,171500,70978540,795,795,795,795,0
20250311,171400,70978540,795,795,795,795,0
20250311,171300,70978540,795,795,795,795,0
20250311,171200,70978540,795,795,795,795,0
20250311,171100,70978540,795,795,795,795,0
20250311,171000,70978540,795,795,795,795,0
20250311,170900,70978540,795,795,795,795,0
20250311,170800,70978540,795,795,795,795,0
20250311,170700,70978540,795,795,795,795,0
20250311,170600,70978540,795,795,795,795,0
20250311,170500,70978540,795,795,795,795,0
20250311,170400,70978540,795,795,795,795,0
20250311,170300,70978540,795,795,795,795,0
20250311,170200,70978540,795,795,795,795,0
20250311,170100,70978540,795,795,795,795,0
20250311,170000,70978540,795,795,795,795,0
20250311,165900,70978540,795,795,795,795,0
20250311,165800,70978540,795,795,795,795,0
20250311,165700,70978540,795,795,795,795,0
20250311,165600,70978540,795,795,795,795,0
20250311,165500,70978540,795,795,795,795,0
20250311,165400,70978540,795,795,795,795,0
20250311,165300,70978540,795,795,795,795,0
20250311,165200,70978540,795,795,795,795,0
20250311,165100,70978540,795,795,795,795,0
20250311,165000,70978540,795,795,795,795,9847
20250311,164900,70978540,795,795,795,795,0
20250311,164800,70978540,795,795,795,795,0
20250311,164700,70978540,795,795,795,795,0
20250311,164600,70978540,795,795,795,795,0
20250311,164500,70978540,795,795,795,795,0
20250311,164400,70978540,795,795,795,795,0
20250311,164300,70978540,795,795,795,795,0
20250311,164200,70978540,795,795,795,795,0
20250311,164100,70978540,795,795,795,795,0
20250311,164000,70978540,795,795,795,795,0
20250311,163900,70978540,795,795,795,795,0
20250311,163800,70978540,795,795,795,795,0
20250311,163700,70978540,795,795,795,795,0
20250311,163600,70978540,795,795,795,795,0
20250311,163500,70978540,795,795,795,795,0
20250311,163400,70978540,795,795,795,795,0
20250311,163300,70978540,795,795,795,795,0
20250311,163200,70978540,795,795,795,795,0
20250311,163100,70978540,795,795,795,795,0
20250311,163000,70978540,795,795,795,795,0
20250311,162900,70978540,795,795,795,795,0
20250311,162800,70978540,795,795,795,795,0
20250311,162700,70978540,795,795,795,795,0
20250311,162600,70978540,795,795,795,795,0
20250311,162500,70978540,795,795,795,795,0
20250311,162400,70978540,795,795,795,795,0
20250311,162300,70978540,795,795,795,795,0
20250311,162200,70978540,795,795,795,795,0
20250311,162100,70978540,795,795,795,795,0
20250311,162000,70978540,795,795,795,795,9847
20250311,161900,70978540,795,795,795,795,0
20250311,161800,70978540,795,795,795,795,0
20250311,161700,70978540,795,795,795,795,0
20250311,161600,70978540,795,795,795,795,0
20250311,161500,70978540,795,795,795,795,0
20250311,161400,70978540,795,795,795,795,0
20250311,161300,70978540,795,795,795,795,0
20250311,161200,70978540,795,795,795,795,0
20250311,161100,70978540,795,795,795,795,0
20250311,161000,70978540,795,795,795,795,0
20250311,160900,70978540,795,795,795,795,0
20250311,160800,70978540,795,795,795,795,0
20250311,160700,70978540,795,795,795,795,0
20250311,160600,70978540,795,795,795,795,0
20250311,160500,70978540,795,795,795,795,0
20250311,160400,70978540,795,795,795,795,0
20250311,160300,70978540,795,795,795,795,0
20250311,160200,70978540,795,795,795,795,0
20250311,160100,70978540,795,795,795,795,0
20250311,160000,70978540,795,795,795,795,0
20250311,155900,70978540,795,795,795,795,0
20250311,155800,70978540,795,795,795,795,0
20250311,155700,70978540,795,795,795,795,0
20250311,155600,70978540,795,795,795,795,0
20250311,155500,70978540,795,795,795,795,0
20250311,155400,70978540,795,795,795,795,0
20250311,155300,70978540,795,795,795,795,0
20250311,155200,70978540,795,795,795,795,0
20250311,155100,70978540,795,795,795,795,0
20250311,155000,70978540,795,795,795,795,9847
20250311,154900,70978540,795,795,795,795,0
20250311,154800,70978540,795,795,795,795,0
20250311,154700,70978540,795,795,795,795,0
20250311,154600,70978540,795,795,795,795,0
20250311,154500,70978540,795,795,795,795,0
20250311,154400,70978540,795,795,795,795,0
20250311,154300,70978540,795,795,795,795,0
20250311,154200,70978540,795,795,795,795,0
20250311,154100,70978540,795,795,795,795,0
20250311,154000,70978540,795,795,795,795,0
20250311,153900,70978540,795,795,795,795,0
20250311,153800,70978540,795,795,795,795,0
20250311,153700,70978540,795,795,795,795,0
20250311,153600,70978540,795,795,795,795,0
20250311,153500,70978540,795,795,795,795,0
20250311,153400,70978540,795,795,795,795,0
20250311,153300,70978540,795,795,795,795,0
20250311,153200,70978540,795,795,795,795,0
20250311,153100,70978540,795,795,795,795,0
20250311,153000,70978540,795,795,795,795,9847
20250311,152900,63150175,800,800,800,800,0
20250311,152800,63150175,800,800,800,800,0
20250311,152700,63150175,800,800,800,800,0
20250311,152600,63150175,800,800,800,800,0
20250311,152500,63150175,800,800,800,800,0
20250311,152400,63150175,800,800,800,800,0
20250311,152300,63150175,800,800,800,800,0
20250311,152200,63150175,800,800,800,800,0
20250311,152100,63150175,800,800,800,800,0
20250311,152000,63150175,800,800,800,800,0
20250311,151900,63150175,800,799,800,799,89
20250311,151800,63079063,801,801,801,801,1
20250311,151700,63078262,801,801,801,801,0
20250311,151600,63078262,801,801,801,801,0
20250311,151500,63078262,801,796,801,796,2
20250311,151400,63076665,795,799,799,795,775
20250311,151300,62459344,802,802,802,802,0
20250311,151200,62459344,802,802,802,802,1
20250311,151100,62458542,802,802,802,802,0
20250311,151000,62458542,802,802,802,802,0
20250311,150900,62458542,802,802,802,802,0
20250311,150800,62458542,802,800,802,800,62
20250311,150700,62408938,802,802,802,802,0
20250311,150600,62408938,802,802,802,802,0
20250311,150500,62408938,802,802,802,802,0
20250311,150400,62408938,802,800,802,800,2
20250311,150300,62407336,802,800,803,800,44
20250311,150200,62372131,803,803,803,803,0
20250311,150100,62372131,803,803,803,803,0
20250311,150000,62372131,803,803,803,803,0
20250311,145900,62372131,803,803,803,803,0
20250311,145800,62372131,803,803,803,803,0
20250311,145700,62372131,803,803,803,803,0
20250311,145600,62372131,803,803,803,803,0
20250311,145500,62372131,803,803,803,803,0
20250311,145400,62372131,803,803,803,803,0
20250311,145300,62372131,803,803,803,803,0
20250311,145200,62372131,803,803,803,803,0
20250311,145100,62372131,803,803,803,803,0
20250311,145000,62372131,803,803,803,803,0
20250311,144900,62372131,803,803,803,803,0
20250311,144800,62372131,803,803,803,803,0
20250311,144700,62372131,803,803,803,803,0
20250311,144600,62372131,803,803,803,803,0
20250311,144500,62372131,803,803,803,803,0
20250311,144400,62372131,803,803,803,803,0
20250311,144300,62372131,803,803,803,803,250
20250311,144200,62171381,803,802,803,802,561
20250311,144100,61720921,802,802,802,802,0
20250311,144000,61720921,802,802,802,802,0
20250311,143900,61720921,802,802,802,802,0
20250311,143800,61720921,802,802,802,802,354
20250311,143700,61437013,802,802,802,802,0
20250311,143600,61437013,802,802,802,802,0
20250311,143500,61437013,802,802,802,802,1
20250311,143400,61436211,804,804,804,804,0
20250311,143300,61436211,804,804,804,804,0
20250311,143200,61436211,804,804,804,804,0
20250311,143100,61436211,804,804,804,804,0
20250311,143000,61436211,804,804,804,804,1
20250311,142900,61435407,800,800,800,800,0
20250311,142800,61435407,800,800,800,800,1
20250311,142700,61434607,804,804,804,804,0
20250311,142600,61434607,804,804,804,804,0
20250311,142500,61434607,804,804,804,804,0
20250311,142400,61434607,804,804,804,804,0
20250311,142300,61434607,804,804,804,804,0
20250311,142200,61434607,804,804,804,804,0
20250311,142100,61434607,804,804,804,804,0
20250311,142000,61434607,804,804,804,804,0
20250311,141900,61434607,804,804,804,804,0
20250311,141800,61434607,804,804,804,804,0
20250311,141700,61434607,804,804,804,804,0
20250311,141600,61434607,804,804,804,804,0
20250311,141500,61434607,804,804,804,804,0
20250311,141400,61434607,804,804,804,804,0
20250311,141300,61434607,804,804,804,804,1
20250311,141200,61433803,799,800,800,795,4225
20250311,141100,58067611,805,805,805,805,0
20250311,141000,58067611,805,805,805,805,0
20250311,140900,58067611,805,805,805,805,0
20250311,140800,58067611,805,805,805,805,0
20250311,140700,58067611,805,805,805,805,0
20250311,140600,58067611,805,805,805,805,1
20250311,140500,58066806,800,800,800,800,0
20250311,140400,58066806,800,800,800,800,1
20250311,140300,58066006,805,805,805,805,0
20250311,140200,58066006,805,805,805,805,5
20250311,140100,58061981,805,805,805,805,0
20250311,140000,58061981,805,805,805,805,0
20250311,135900,58061981,805,805,805,805,0
20250311,135800,58061981,805,805,805,805,0
20250311,135700,58061981,805,805,805,805,0
20250311,135600,58061981,805,805,805,805,0
20250311,135500,58061981,805,805,805,805,0
20250311,135400,58061981,805,804,805,804,1001
20250311,135300,57257176,804,804,804,804,0
20250311,135200,57257176,804,804,804,804,0
20250311,135100,57257176,804,804,804,804,0
20250311,135000,57257176,804,804,804,804,0
20250311,134900,57257176,804,804,804,804,0
20250311,134800,57257176,804,804,804,804,0
20250311,134700,57257176,804,804,804,804,0
20250311,134600,57257176,804,804,804,804,0
20250311,134500,57257176,804,804,804,804,0
20250311,134400,57257176,804,804,804,804,0
20250311,134300,57257176,804,804,804,804,0
20250311,134200,57257176,804,804,804,804,0
20250311,134100,57257176,804,804,804,804,0
20250311,134000,57257176,804,804,804,804,1
20250311,133900,57256372,801,801,801,801,0
20250311,133800,57256372,801,801,801,801,0
20250311,133700,57256372,801,801,801,801,0
20250311,133600,57256372,801,801,801,801,0
20250311,133500,57256372,801,801,801,801,0
20250311,133400,57256372,801,800,801,800,4000
20250311,133300,54052850,800,800,800,800,0
20250311,133200,54052850,800,800,800,800,0
20250311,133100,54052850,800,800,800,800,0
20250311,133000,54052850,800,800,800,800,0
20250311,132900,54052850,800,800,800,800,0
20250311,132800,54052850,800,800,800,800,0
20250311,132700,54052850,800,800,800,800,0
20250311,132600,54052850,800,800,800,800,0
20250311,132500,54052850,800,800,800,800,26
20250311,132400,54032050,800,800,800,800,0
20250311,132300,54032050,800,800,800,800,494
20250311,132200,53636850,799,799,799,799,2580
20250311,132100,51575430,799,798,799,797,897
20250311,132000,50860309,799,799,799,799,0
20250311,131900,50860309,799,799,799,799,0
20250311,131800,50860309,799,799,799,799,0
20250311,131700,50860309,799,799,799,799,0
20250311,131600,50860309,799,799,799,799,100
20250311,131500,50780409,799,799,799,799,50
20250311,131400,50740459,799,799,799,799,0
20250311,131300,50740459,799,799,799,799,0
20250311,131200,50740459,799,799,799,799,0
20250311,131100,50740459,799,799,799,799,0
20250311,131000,50740459,799,799,799,799,0
20250311,130900,50740459,799,799,799,799,0
20250311,130800,50740459,799,798,799,798,7
20250311,130700,50734872,798,798,798,798,0
20250311,130600,50734872,798,798,798,798,142
20250311,130500,50621556,799,799,799,799,0
20250311,130400,50621556,799,799,799,799,0
20250311,130300,50621556,799,799,799,799,1
20250311,130200,50620757,800,800,800,800,0
20250311,130100,50620757,800,800,800,800,0
20250311,130000,50620757,800,800,800,800,0
20250311,125900,50620757,800,800,800,800,0
20250311,125800,50620757,800,800,800,800,0
20250311,125700,50620757,800,800,800,800,56
20250311,125600,50575957,800,800,800,800,0
20250311,125500,50575957,800,800,800,800,1
20250311,125400,50575157,798,798,798,798,106
20250311,125300,50490569,799,799,799,799,3
20250311,125200,50488172,799,799,799,799,20
20250311,125100,50472192,800,800,800,800,94
20250311,125000,50396992,799,799,799,799,6
20250311,124900,50392198,799,800,800,799,202
20250311,124800,50230700,801,801,801,801,0
20250311,124700,50230700,801,801,801,801,0
20250311,124600,50230700,801,801,801,801,0
20250311,124500,50230700,801,801,801,801,0
20250311,124400,50230700,801,801,801,801,0
20250311,124300,50230700,801,801,801,801,0
20250311,124200,50230700,801,801,801,801,3121
20250311,124100,47730779,800,800,800,800,0
20250311,124000,47730779,800,800,800,800,208
20250311,123900,47564379,801,801,801,801,0
20250311,123800,47564379,801,801,801,801,0
20250311,123700,47564379,801,801,801,801,0
20250311,123600,47564379,801,801,801,801,0
20250311,123500,47564379,801,801,801,801,0
20250311,123400,47564379,801,801,801,801,0
20250311,123300,47564379,801,801,801,801,0
20250311,123200,47564379,801,801,801,801,0
20250311,123100,47564379,801,801,801,801,0
20250311,123000,47564379,801,801,801,801,0
20250311,122900,47564379,801,801,801,801,0
20250311,122800,47564379,801,801,801,801,100
20250311,122700,47484279,801,801,801,801,0
20250311,122600,47484279,801,801,801,801,0
20250311,122500,47484279,801,801,801,801,0
20250311,122400,47484279,801,801,801,801,0
20250311,122300,47484279,801,801,801,801,0
20250311,122200,47484279,801,801,801,801,0
20250311,122100,47484279,801,801,801,801,0
20250311,122000,47484279,801,801,801,801,0
20250311,121900,47484279,801,801,801,801,0
20250311,121800,47484279,801,801,801,801,1
20250311,121700,47483478,800,800,800,800,0
20250311,121600,47483478,800,800,800,800,136
20250311,121500,47374678,801,801,801,801,12
20250311,121400,47365066,801,801,801,801,0
20250311,121300,47365066,801,801,801,801,0
20250311,121200,47365066,801,801,801,801,0
20250311,121100,47365066,801,801,801,801,0
20250311,121000,47365066,801,801,801,801,0
20250311,120900,47365066,801,801,801,801,0
20250311,120800,47365066,801,801,801,801,0
20250311,120700,47365066,801,801,801,801,0
20250311,120600,47365066,801,801,801,801,0
20250311,120500,47365066,801,801,801,801,0
20250311,120400,47365066,801,801,801,801,0
20250311,120300,47365066,801,801,801,801,0
20250311,120200,47365066,801,801,801,801,0
20250311,120100,47365066,801,801,801,801,0
20250311,120000,47365066,801,801,801,801,0
20250311,115900,47365066,801,801,801,801,1
20250311,115800,47364265,801,801,801,801,0
20250311,115700,47364265,801,801,801,801,0
20250311,115600,47364265,801,801,801,801,0
20250311,115500,47364265,801,801,801,801,0
20250311,115400,47364265,801,801,801,801,0
20250311,115300,47364265,801,801,801,801,0
20250311,115200,47364265,801,801,801,801,0
20250311,115100,47364265,801,801,801,801,0
20250311,115000,47364265,801,801,801,801,0
20250311,114900,47364265,801,801,801,801,0
20250311,114800,47364265,801,801,801,801,0
20250311,114700,47364265,801,801,801,801,0
20250311,114600,47364265,801,801,801,801,0
20250311,114500,47364265,801,801,801,801,0
20250311,114400,47364265,801,801,801,801,0
20250311,114300,47364265,801,801,801,801,0
20250311,114200,47364265,801,801,801,801,0
20250311,114100,47364265,801,801,801,801,100
20250311,114000,47284165,801,801,801,801,0
20250311,113900,47284165,801,801,801,801,0
20250311,113800,47284165,801,801,801,801,0
20250311,113700,47284165,801,801,801,801,0
20250311,113600,47284165,801,801,801,801,0
20250311,113500,47284165,801,801,801,801,1
20250311,113400,47283364,801,801,801,801,0
20250311,113300,47283364,801,801,801,801,1
20250311,113200,47282563,797,798,798,797,318
20250311,113100,47029092,802,802,802,802,0
20250311,113000,47029092,802,802,802,802,0
20250311,112900,47029092,802,802,802,802,1
20250311,112800,47028290,803,803,803,803,1
20250311,112700,47027487,799,802,802,798,7076
20250311,112600,41378725,804,804,804,804,0
20250311,112500,41378725,804,804,804,804,1
20250311,112400,41377921,802,802,802,802,1
20250311,112300,41377119,804,804,804,804,0
20250311,112200,41377119,804,804,804,804,0
20250311,112100,41377119,804,804,804,804,0
20250311,112000,41377119,804,804,804,804,40
20250311,111900,41344959,804,804,804,804,0
20250311,111800,41344959,804,804,804,804,10
20250311,111700,41336919,804,804,804,804,0
20250311,111600,41336919,804,804,804,804,0
20250311,111500,41336919,804,804,804,804,0
20250311,111400,41336919,804,804,804,804,0
20250311,111300,41336919,804,804,804,804,0
20250311,111200,41336919,804,804,804,804,0
20250311,111100,41336919,804,804,804,804,0
20250311,111000,41336919,804,804,804,804,0
20250311,110900,41336919,804,804,804,801,22
20250311,110800,41319234,804,804,804,804,0
20250311,110700,41319234,804,804,804,804,1
20250311,110600,41318430,802,802,802,802,0
20250311,110500,41318430,802,802,802,802,1
20250311,110400,41317628,804,804,804,804,0
20250311,110300,41317628,804,804,804,804,0
20250311,110200,41317628,804,804,804,804,0
20250311,110100,41317628,804,804,804,804,0
20250311,110000,41317628,804,804,804,804,0
20250311,105900,41317628,804,804,804,804,0
20250311,105800,41317628,804,802,804,802,1283
20250311,105700,40286935,803,803,803,803,0
20250311,105600,40286935,803,803,803,803,0
20250311,105500,40286935,803,803,803,803,0
20250311,105400,40286935,803,803,803,803,0
20250311,105300,40286935,803,803,803,803,0
20250311,105200,40286935,803,801,803,801,12
20250311,105100,40277315,803,803,803,803,0
20250311,105000,40277315,803,803,803,803,0
20250311,104900,40277315,803,803,803,803,0
20250311,104800,40277315,803,803,803,803,0
20250311,104700,40277315,803,803,803,803,0
20250311,104600,40277315,803,803,803,803,0
20250311,104500,40277315,803,803,803,803,0
20250311,104400,40277315,803,803,803,803,0
20250311,104300,40277315,803,799,803,799,6
20250311,104200,40272508,798,798,798,798,0
20250311,104100,40272508,798,798,798,798,6
20250311,104000,40267720,799,799,799,799,0
20250311,103900,40267720,799,799,799,799,4
20250311,103800,40264524,800,800,800,800,0
20250311,103700,40264524,800,800,800,800,0
20250311,103600,40264524,800,800,800,800,20
20250311,103500,40248524,800,800,800,800,33
20250311,103400,40222124,800,799,800,798,233
20250311,103300,40036056,799,799,799,799,18
20250311,103200,40021674,800,800,800,800,0
20250311,103100,40021674,800,800,800,800,10
20250311,103000,40013674,800,800,800,800,0
20250311,102900,40013674,800,800,800,800,0
20250311,102800,40013674,800,800,800,800,50
20250311,102700,39973674,800,800,800,800,0
20250311,102600,39973674,800,800,800,800,100
20250311,102500,39893674,800,800,800,800,1
20250311,102400,39892874,799,801,801,799,89
20250311,102300,39821753,801,801,801,801,3
20250311,102200,39819350,801,801,801,801,0
20250311,102100,39819350,801,801,801,801,0
20250311,102000,39819350,801,801,801,801,0
20250311,101900,39819350,801,799,801,799,3
20250311,101800,39816949,801,801,801,801,0
20250311,101700,39816949,801,801,801,801,0
20250311,101600,39816949,801,802,802,801,2
20250311,101500,39815346,802,800,802,800,211
20250311,101400,39646544,802,802,802,802,0
20250311,101300,39646544,802,802,802,802,1
20250311,101200,39645742,803,803,803,803,0
20250311,101100,39645742,803,803,803,803,0
20250311,101000,39645742,803,803,803,803,0
20250311,100900,39645742,803,803,803,803,0
20250311,100800,39645742,803,803,803,803,3
20250311,100700,39643333,803,803,803,803,30
20250311,100600,39619243,803,801,803,801,166
20250311,100500,39486077,802,802,802,802,0
20250311,100400,39486077,802,802,802,802,0
20250311,100300,39486077,802,802,802,802,0
20250311,100200,39486077,802,802,802,802,0
20250311,100100,39486077,802,802,802,802,1
20250311,100000,39485275,801,801,801,801,0
20250311,095900,39485275,801,801,801,801,0
20250311,095800,39485275,801,801,801,801,100
20250311,095700,39405175,801,801,801,801,49
20250311,095600,39365926,801,801,801,801,1
20250311,095500,39365125,801,801,801,801,0
20250311,095400,39365125,801,801,801,801,685
20250311,095300,38816440,803,803,803,803,0
20250311,095200,38816440,803,802,803,802,6
20250311,095100,38811627,802,802,802,802,0
20250311,095000,38811627,802,802,802,802,0
20250311,094900,38811627,802,802,802,802,561
20250311,094800,38361705,802,802,802,802,6
20250311,094700,38356893,803,803,803,803,30
20250311,094600,38332803,803,803,803,803,20
20250311,094500,38316743,802,802,802,802,0
20250311,094400,38316743,802,802,802,802,0
20250311,094300,38316743,802,802,802,802,0
20250311,094200,38316743,802,802,802,802,0
20250311,094100,38316743,802,802,802,802,107
20250311,094000,38230929,802,802,802,802,52
20250311,093900,38189225,802,802,802,802,26
20250311,093800,38168373,802,802,802,802,0
20250311,093700,38168373,802,802,802,802,21
20250311,093600,38151531,801,801,801,801,0
20250311,093500,38151531,801,800,801,800,429
20250311,093400,37807988,798,800,800,798,104
20250311,093300,37724994,801,801,801,790,5094
20250311,093200,33682378,801,801,801,801,0
20250311,093100,33682378,801,798,803,795,4752
20250311,093000,29898993,806,801,806,795,9486
20250311,092900,22332677,806,806,806,806,15
20250311,092800,22320587,806,806,806,806,0
20250311,092700,22320587,806,806,806,806,103
20250311,092600,22237569,799,806,806,799,3104
20250311,092500,19753249,801,804,804,801,980
20250311,092400,18967001,806,808,808,804,14134
20250311,092300,7561212,812,809,812,808,61
20250311,092200,7511917,809,809,809,809,17
20250311,092100,7498164,813,813,813,813,0
20250311,092000,7498164,813,813,813,813,0
20250311,091900,7498164,813,813,813,813,22
20250311,091800,7480278,808,808,808,808,0
20250311,091700,7480278,808,808,808,808,37
20250311,091600,7450382,813,813,813,813,0
20250311,091500,7450382,813,813,813,813,30
20250311,091400,7425992,813,813,813,813,0
20250311,091300,7425992,813,813,813,813,0
20250311,091200,7425992,813,808,813,808,45
20250311,091100,7389627,813,813,813,808,8
20250311,091000,7383153,807,808,808,807,2984
20250311,090900,4974912,813,813,813,813,0
20250311,090800,4974912,813,812,813,808,707
20250311,090700,4400830,808,807,814,807,300
20250311,090600,4158620,807,808,808,807,42
20250311,090500,4124715,808,811,814,808,110
20250311,090400,4035699,814,814,814,814,200
20250311,090300,3872899,814,814,814,814,37
20250311,090200,3842781,815,807,815,807,21
20250311,090100,3825826,808,810,815,808,621
20250311,090000,3323269,811,812,815,811,4093
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 185000 70978540 795 795 795 795 9847
3 20250311 184900 70978540 795 795 795 795 0
4 20250311 184800 70978540 795 795 795 795 0
5 20250311 184700 70978540 795 795 795 795 0
6 20250311 184600 70978540 795 795 795 795 0
7 20250311 184500 70978540 795 795 795 795 0
8 20250311 184400 70978540 795 795 795 795 0
9 20250311 184300 70978540 795 795 795 795 0
10 20250311 184200 70978540 795 795 795 795 0
11 20250311 184100 70978540 795 795 795 795 0
12 20250311 184000 70978540 795 795 795 795 0
13 20250311 183900 70978540 795 795 795 795 0
14 20250311 183800 70978540 795 795 795 795 0
15 20250311 183700 70978540 795 795 795 795 0
16 20250311 183600 70978540 795 795 795 795 0
17 20250311 183500 70978540 795 795 795 795 0
18 20250311 183400 70978540 795 795 795 795 0
19 20250311 183300 70978540 795 795 795 795 0
20 20250311 183200 70978540 795 795 795 795 0
21 20250311 183100 70978540 795 795 795 795 0
22 20250311 183000 70978540 795 795 795 795 0
23 20250311 182900 70978540 795 795 795 795 0
24 20250311 182800 70978540 795 795 795 795 0
25 20250311 182700 70978540 795 795 795 795 0
26 20250311 182600 70978540 795 795 795 795 0
27 20250311 182500 70978540 795 795 795 795 0
28 20250311 182400 70978540 795 795 795 795 0
29 20250311 182300 70978540 795 795 795 795 0
30 20250311 182200 70978540 795 795 795 795 0
31 20250311 182100 70978540 795 795 795 795 0
32 20250311 182000 70978540 795 795 795 795 9847
33 20250311 181900 70978540 795 795 795 795 0
34 20250311 181800 70978540 795 795 795 795 0
35 20250311 181700 70978540 795 795 795 795 0
36 20250311 181600 70978540 795 795 795 795 0
37 20250311 181500 70978540 795 795 795 795 0
38 20250311 181400 70978540 795 795 795 795 0
39 20250311 181300 70978540 795 795 795 795 0
40 20250311 181200 70978540 795 795 795 795 0
41 20250311 181100 70978540 795 795 795 795 0
42 20250311 181000 70978540 795 795 795 795 0
43 20250311 180900 70978540 795 795 795 795 0
44 20250311 180800 70978540 795 795 795 795 0
45 20250311 180700 70978540 795 795 795 795 0
46 20250311 180600 70978540 795 795 795 795 0
47 20250311 180500 70978540 795 795 795 795 0
48 20250311 180400 70978540 795 795 795 795 0
49 20250311 180300 70978540 795 795 795 795 0
50 20250311 180200 70978540 795 795 795 795 0
51 20250311 180100 70978540 795 795 795 795 0
52 20250311 180000 70978540 795 795 795 795 0
53 20250311 175900 70978540 795 795 795 795 0
54 20250311 175800 70978540 795 795 795 795 0
55 20250311 175700 70978540 795 795 795 795 0
56 20250311 175600 70978540 795 795 795 795 0
57 20250311 175500 70978540 795 795 795 795 0
58 20250311 175400 70978540 795 795 795 795 0
59 20250311 175300 70978540 795 795 795 795 0
60 20250311 175200 70978540 795 795 795 795 0
61 20250311 175100 70978540 795 795 795 795 0
62 20250311 175000 70978540 795 795 795 795 9847
63 20250311 174900 70978540 795 795 795 795 0
64 20250311 174800 70978540 795 795 795 795 0
65 20250311 174700 70978540 795 795 795 795 0
66 20250311 174600 70978540 795 795 795 795 0
67 20250311 174500 70978540 795 795 795 795 0
68 20250311 174400 70978540 795 795 795 795 0
69 20250311 174300 70978540 795 795 795 795 0
70 20250311 174200 70978540 795 795 795 795 0
71 20250311 174100 70978540 795 795 795 795 0
72 20250311 174000 70978540 795 795 795 795 0
73 20250311 173900 70978540 795 795 795 795 0
74 20250311 173800 70978540 795 795 795 795 0
75 20250311 173700 70978540 795 795 795 795 0
76 20250311 173600 70978540 795 795 795 795 0
77 20250311 173500 70978540 795 795 795 795 0
78 20250311 173400 70978540 795 795 795 795 0
79 20250311 173300 70978540 795 795 795 795 0
80 20250311 173200 70978540 795 795 795 795 0
81 20250311 173100 70978540 795 795 795 795 0
82 20250311 173000 70978540 795 795 795 795 0
83 20250311 172900 70978540 795 795 795 795 0
84 20250311 172800 70978540 795 795 795 795 0
85 20250311 172700 70978540 795 795 795 795 0
86 20250311 172600 70978540 795 795 795 795 0
87 20250311 172500 70978540 795 795 795 795 0
88 20250311 172400 70978540 795 795 795 795 0
89 20250311 172300 70978540 795 795 795 795 0
90 20250311 172200 70978540 795 795 795 795 0
91 20250311 172100 70978540 795 795 795 795 0
92 20250311 172000 70978540 795 795 795 795 9847
93 20250311 171900 70978540 795 795 795 795 0
94 20250311 171800 70978540 795 795 795 795 0
95 20250311 171700 70978540 795 795 795 795 0
96 20250311 171600 70978540 795 795 795 795 0
97 20250311 171500 70978540 795 795 795 795 0
98 20250311 171400 70978540 795 795 795 795 0
99 20250311 171300 70978540 795 795 795 795 0
100 20250311 171200 70978540 795 795 795 795 0
101 20250311 171100 70978540 795 795 795 795 0
102 20250311 171000 70978540 795 795 795 795 0
103 20250311 170900 70978540 795 795 795 795 0
104 20250311 170800 70978540 795 795 795 795 0
105 20250311 170700 70978540 795 795 795 795 0
106 20250311 170600 70978540 795 795 795 795 0
107 20250311 170500 70978540 795 795 795 795 0
108 20250311 170400 70978540 795 795 795 795 0
109 20250311 170300 70978540 795 795 795 795 0
110 20250311 170200 70978540 795 795 795 795 0
111 20250311 170100 70978540 795 795 795 795 0
112 20250311 170000 70978540 795 795 795 795 0
113 20250311 165900 70978540 795 795 795 795 0
114 20250311 165800 70978540 795 795 795 795 0
115 20250311 165700 70978540 795 795 795 795 0
116 20250311 165600 70978540 795 795 795 795 0
117 20250311 165500 70978540 795 795 795 795 0
118 20250311 165400 70978540 795 795 795 795 0
119 20250311 165300 70978540 795 795 795 795 0
120 20250311 165200 70978540 795 795 795 795 0
121 20250311 165100 70978540 795 795 795 795 0
122 20250311 165000 70978540 795 795 795 795 9847
123 20250311 164900 70978540 795 795 795 795 0
124 20250311 164800 70978540 795 795 795 795 0
125 20250311 164700 70978540 795 795 795 795 0
126 20250311 164600 70978540 795 795 795 795 0
127 20250311 164500 70978540 795 795 795 795 0
128 20250311 164400 70978540 795 795 795 795 0
129 20250311 164300 70978540 795 795 795 795 0
130 20250311 164200 70978540 795 795 795 795 0
131 20250311 164100 70978540 795 795 795 795 0
132 20250311 164000 70978540 795 795 795 795 0
133 20250311 163900 70978540 795 795 795 795 0
134 20250311 163800 70978540 795 795 795 795 0
135 20250311 163700 70978540 795 795 795 795 0
136 20250311 163600 70978540 795 795 795 795 0
137 20250311 163500 70978540 795 795 795 795 0
138 20250311 163400 70978540 795 795 795 795 0
139 20250311 163300 70978540 795 795 795 795 0
140 20250311 163200 70978540 795 795 795 795 0
141 20250311 163100 70978540 795 795 795 795 0
142 20250311 163000 70978540 795 795 795 795 0
143 20250311 162900 70978540 795 795 795 795 0
144 20250311 162800 70978540 795 795 795 795 0
145 20250311 162700 70978540 795 795 795 795 0
146 20250311 162600 70978540 795 795 795 795 0
147 20250311 162500 70978540 795 795 795 795 0
148 20250311 162400 70978540 795 795 795 795 0
149 20250311 162300 70978540 795 795 795 795 0
150 20250311 162200 70978540 795 795 795 795 0
151 20250311 162100 70978540 795 795 795 795 0
152 20250311 162000 70978540 795 795 795 795 9847
153 20250311 161900 70978540 795 795 795 795 0
154 20250311 161800 70978540 795 795 795 795 0
155 20250311 161700 70978540 795 795 795 795 0
156 20250311 161600 70978540 795 795 795 795 0
157 20250311 161500 70978540 795 795 795 795 0
158 20250311 161400 70978540 795 795 795 795 0
159 20250311 161300 70978540 795 795 795 795 0
160 20250311 161200 70978540 795 795 795 795 0
161 20250311 161100 70978540 795 795 795 795 0
162 20250311 161000 70978540 795 795 795 795 0
163 20250311 160900 70978540 795 795 795 795 0
164 20250311 160800 70978540 795 795 795 795 0
165 20250311 160700 70978540 795 795 795 795 0
166 20250311 160600 70978540 795 795 795 795 0
167 20250311 160500 70978540 795 795 795 795 0
168 20250311 160400 70978540 795 795 795 795 0
169 20250311 160300 70978540 795 795 795 795 0
170 20250311 160200 70978540 795 795 795 795 0
171 20250311 160100 70978540 795 795 795 795 0
172 20250311 160000 70978540 795 795 795 795 0
173 20250311 155900 70978540 795 795 795 795 0
174 20250311 155800 70978540 795 795 795 795 0
175 20250311 155700 70978540 795 795 795 795 0
176 20250311 155600 70978540 795 795 795 795 0
177 20250311 155500 70978540 795 795 795 795 0
178 20250311 155400 70978540 795 795 795 795 0
179 20250311 155300 70978540 795 795 795 795 0
180 20250311 155200 70978540 795 795 795 795 0
181 20250311 155100 70978540 795 795 795 795 0
182 20250311 155000 70978540 795 795 795 795 9847
183 20250311 154900 70978540 795 795 795 795 0
184 20250311 154800 70978540 795 795 795 795 0
185 20250311 154700 70978540 795 795 795 795 0
186 20250311 154600 70978540 795 795 795 795 0
187 20250311 154500 70978540 795 795 795 795 0
188 20250311 154400 70978540 795 795 795 795 0
189 20250311 154300 70978540 795 795 795 795 0
190 20250311 154200 70978540 795 795 795 795 0
191 20250311 154100 70978540 795 795 795 795 0
192 20250311 154000 70978540 795 795 795 795 0
193 20250311 153900 70978540 795 795 795 795 0
194 20250311 153800 70978540 795 795 795 795 0
195 20250311 153700 70978540 795 795 795 795 0
196 20250311 153600 70978540 795 795 795 795 0
197 20250311 153500 70978540 795 795 795 795 0
198 20250311 153400 70978540 795 795 795 795 0
199 20250311 153300 70978540 795 795 795 795 0
200 20250311 153200 70978540 795 795 795 795 0
201 20250311 153100 70978540 795 795 795 795 0
202 20250311 153000 70978540 795 795 795 795 9847
203 20250311 152900 63150175 800 800 800 800 0
204 20250311 152800 63150175 800 800 800 800 0
205 20250311 152700 63150175 800 800 800 800 0
206 20250311 152600 63150175 800 800 800 800 0
207 20250311 152500 63150175 800 800 800 800 0
208 20250311 152400 63150175 800 800 800 800 0
209 20250311 152300 63150175 800 800 800 800 0
210 20250311 152200 63150175 800 800 800 800 0
211 20250311 152100 63150175 800 800 800 800 0
212 20250311 152000 63150175 800 800 800 800 0
213 20250311 151900 63150175 800 799 800 799 89
214 20250311 151800 63079063 801 801 801 801 1
215 20250311 151700 63078262 801 801 801 801 0
216 20250311 151600 63078262 801 801 801 801 0
217 20250311 151500 63078262 801 796 801 796 2
218 20250311 151400 63076665 795 799 799 795 775
219 20250311 151300 62459344 802 802 802 802 0
220 20250311 151200 62459344 802 802 802 802 1
221 20250311 151100 62458542 802 802 802 802 0
222 20250311 151000 62458542 802 802 802 802 0
223 20250311 150900 62458542 802 802 802 802 0
224 20250311 150800 62458542 802 800 802 800 62
225 20250311 150700 62408938 802 802 802 802 0
226 20250311 150600 62408938 802 802 802 802 0
227 20250311 150500 62408938 802 802 802 802 0
228 20250311 150400 62408938 802 800 802 800 2
229 20250311 150300 62407336 802 800 803 800 44
230 20250311 150200 62372131 803 803 803 803 0
231 20250311 150100 62372131 803 803 803 803 0
232 20250311 150000 62372131 803 803 803 803 0
233 20250311 145900 62372131 803 803 803 803 0
234 20250311 145800 62372131 803 803 803 803 0
235 20250311 145700 62372131 803 803 803 803 0
236 20250311 145600 62372131 803 803 803 803 0
237 20250311 145500 62372131 803 803 803 803 0
238 20250311 145400 62372131 803 803 803 803 0
239 20250311 145300 62372131 803 803 803 803 0
240 20250311 145200 62372131 803 803 803 803 0
241 20250311 145100 62372131 803 803 803 803 0
242 20250311 145000 62372131 803 803 803 803 0
243 20250311 144900 62372131 803 803 803 803 0
244 20250311 144800 62372131 803 803 803 803 0
245 20250311 144700 62372131 803 803 803 803 0
246 20250311 144600 62372131 803 803 803 803 0
247 20250311 144500 62372131 803 803 803 803 0
248 20250311 144400 62372131 803 803 803 803 0
249 20250311 144300 62372131 803 803 803 803 250
250 20250311 144200 62171381 803 802 803 802 561
251 20250311 144100 61720921 802 802 802 802 0
252 20250311 144000 61720921 802 802 802 802 0
253 20250311 143900 61720921 802 802 802 802 0
254 20250311 143800 61720921 802 802 802 802 354
255 20250311 143700 61437013 802 802 802 802 0
256 20250311 143600 61437013 802 802 802 802 0
257 20250311 143500 61437013 802 802 802 802 1
258 20250311 143400 61436211 804 804 804 804 0
259 20250311 143300 61436211 804 804 804 804 0
260 20250311 143200 61436211 804 804 804 804 0
261 20250311 143100 61436211 804 804 804 804 0
262 20250311 143000 61436211 804 804 804 804 1
263 20250311 142900 61435407 800 800 800 800 0
264 20250311 142800 61435407 800 800 800 800 1
265 20250311 142700 61434607 804 804 804 804 0
266 20250311 142600 61434607 804 804 804 804 0
267 20250311 142500 61434607 804 804 804 804 0
268 20250311 142400 61434607 804 804 804 804 0
269 20250311 142300 61434607 804 804 804 804 0
270 20250311 142200 61434607 804 804 804 804 0
271 20250311 142100 61434607 804 804 804 804 0
272 20250311 142000 61434607 804 804 804 804 0
273 20250311 141900 61434607 804 804 804 804 0
274 20250311 141800 61434607 804 804 804 804 0
275 20250311 141700 61434607 804 804 804 804 0
276 20250311 141600 61434607 804 804 804 804 0
277 20250311 141500 61434607 804 804 804 804 0
278 20250311 141400 61434607 804 804 804 804 0
279 20250311 141300 61434607 804 804 804 804 1
280 20250311 141200 61433803 799 800 800 795 4225
281 20250311 141100 58067611 805 805 805 805 0
282 20250311 141000 58067611 805 805 805 805 0
283 20250311 140900 58067611 805 805 805 805 0
284 20250311 140800 58067611 805 805 805 805 0
285 20250311 140700 58067611 805 805 805 805 0
286 20250311 140600 58067611 805 805 805 805 1
287 20250311 140500 58066806 800 800 800 800 0
288 20250311 140400 58066806 800 800 800 800 1
289 20250311 140300 58066006 805 805 805 805 0
290 20250311 140200 58066006 805 805 805 805 5
291 20250311 140100 58061981 805 805 805 805 0
292 20250311 140000 58061981 805 805 805 805 0
293 20250311 135900 58061981 805 805 805 805 0
294 20250311 135800 58061981 805 805 805 805 0
295 20250311 135700 58061981 805 805 805 805 0
296 20250311 135600 58061981 805 805 805 805 0
297 20250311 135500 58061981 805 805 805 805 0
298 20250311 135400 58061981 805 804 805 804 1001
299 20250311 135300 57257176 804 804 804 804 0
300 20250311 135200 57257176 804 804 804 804 0
301 20250311 135100 57257176 804 804 804 804 0
302 20250311 135000 57257176 804 804 804 804 0
303 20250311 134900 57257176 804 804 804 804 0
304 20250311 134800 57257176 804 804 804 804 0
305 20250311 134700 57257176 804 804 804 804 0
306 20250311 134600 57257176 804 804 804 804 0
307 20250311 134500 57257176 804 804 804 804 0
308 20250311 134400 57257176 804 804 804 804 0
309 20250311 134300 57257176 804 804 804 804 0
310 20250311 134200 57257176 804 804 804 804 0
311 20250311 134100 57257176 804 804 804 804 0
312 20250311 134000 57257176 804 804 804 804 1
313 20250311 133900 57256372 801 801 801 801 0
314 20250311 133800 57256372 801 801 801 801 0
315 20250311 133700 57256372 801 801 801 801 0
316 20250311 133600 57256372 801 801 801 801 0
317 20250311 133500 57256372 801 801 801 801 0
318 20250311 133400 57256372 801 800 801 800 4000
319 20250311 133300 54052850 800 800 800 800 0
320 20250311 133200 54052850 800 800 800 800 0
321 20250311 133100 54052850 800 800 800 800 0
322 20250311 133000 54052850 800 800 800 800 0
323 20250311 132900 54052850 800 800 800 800 0
324 20250311 132800 54052850 800 800 800 800 0
325 20250311 132700 54052850 800 800 800 800 0
326 20250311 132600 54052850 800 800 800 800 0
327 20250311 132500 54052850 800 800 800 800 26
328 20250311 132400 54032050 800 800 800 800 0
329 20250311 132300 54032050 800 800 800 800 494
330 20250311 132200 53636850 799 799 799 799 2580
331 20250311 132100 51575430 799 798 799 797 897
332 20250311 132000 50860309 799 799 799 799 0
333 20250311 131900 50860309 799 799 799 799 0
334 20250311 131800 50860309 799 799 799 799 0
335 20250311 131700 50860309 799 799 799 799 0
336 20250311 131600 50860309 799 799 799 799 100
337 20250311 131500 50780409 799 799 799 799 50
338 20250311 131400 50740459 799 799 799 799 0
339 20250311 131300 50740459 799 799 799 799 0
340 20250311 131200 50740459 799 799 799 799 0
341 20250311 131100 50740459 799 799 799 799 0
342 20250311 131000 50740459 799 799 799 799 0
343 20250311 130900 50740459 799 799 799 799 0
344 20250311 130800 50740459 799 798 799 798 7
345 20250311 130700 50734872 798 798 798 798 0
346 20250311 130600 50734872 798 798 798 798 142
347 20250311 130500 50621556 799 799 799 799 0
348 20250311 130400 50621556 799 799 799 799 0
349 20250311 130300 50621556 799 799 799 799 1
350 20250311 130200 50620757 800 800 800 800 0
351 20250311 130100 50620757 800 800 800 800 0
352 20250311 130000 50620757 800 800 800 800 0
353 20250311 125900 50620757 800 800 800 800 0
354 20250311 125800 50620757 800 800 800 800 0
355 20250311 125700 50620757 800 800 800 800 56
356 20250311 125600 50575957 800 800 800 800 0
357 20250311 125500 50575957 800 800 800 800 1
358 20250311 125400 50575157 798 798 798 798 106
359 20250311 125300 50490569 799 799 799 799 3
360 20250311 125200 50488172 799 799 799 799 20
361 20250311 125100 50472192 800 800 800 800 94
362 20250311 125000 50396992 799 799 799 799 6
363 20250311 124900 50392198 799 800 800 799 202
364 20250311 124800 50230700 801 801 801 801 0
365 20250311 124700 50230700 801 801 801 801 0
366 20250311 124600 50230700 801 801 801 801 0
367 20250311 124500 50230700 801 801 801 801 0
368 20250311 124400 50230700 801 801 801 801 0
369 20250311 124300 50230700 801 801 801 801 0
370 20250311 124200 50230700 801 801 801 801 3121
371 20250311 124100 47730779 800 800 800 800 0
372 20250311 124000 47730779 800 800 800 800 208
373 20250311 123900 47564379 801 801 801 801 0
374 20250311 123800 47564379 801 801 801 801 0
375 20250311 123700 47564379 801 801 801 801 0
376 20250311 123600 47564379 801 801 801 801 0
377 20250311 123500 47564379 801 801 801 801 0
378 20250311 123400 47564379 801 801 801 801 0
379 20250311 123300 47564379 801 801 801 801 0
380 20250311 123200 47564379 801 801 801 801 0
381 20250311 123100 47564379 801 801 801 801 0
382 20250311 123000 47564379 801 801 801 801 0
383 20250311 122900 47564379 801 801 801 801 0
384 20250311 122800 47564379 801 801 801 801 100
385 20250311 122700 47484279 801 801 801 801 0
386 20250311 122600 47484279 801 801 801 801 0
387 20250311 122500 47484279 801 801 801 801 0
388 20250311 122400 47484279 801 801 801 801 0
389 20250311 122300 47484279 801 801 801 801 0
390 20250311 122200 47484279 801 801 801 801 0
391 20250311 122100 47484279 801 801 801 801 0
392 20250311 122000 47484279 801 801 801 801 0
393 20250311 121900 47484279 801 801 801 801 0
394 20250311 121800 47484279 801 801 801 801 1
395 20250311 121700 47483478 800 800 800 800 0
396 20250311 121600 47483478 800 800 800 800 136
397 20250311 121500 47374678 801 801 801 801 12
398 20250311 121400 47365066 801 801 801 801 0
399 20250311 121300 47365066 801 801 801 801 0
400 20250311 121200 47365066 801 801 801 801 0
401 20250311 121100 47365066 801 801 801 801 0
402 20250311 121000 47365066 801 801 801 801 0
403 20250311 120900 47365066 801 801 801 801 0
404 20250311 120800 47365066 801 801 801 801 0
405 20250311 120700 47365066 801 801 801 801 0
406 20250311 120600 47365066 801 801 801 801 0
407 20250311 120500 47365066 801 801 801 801 0
408 20250311 120400 47365066 801 801 801 801 0
409 20250311 120300 47365066 801 801 801 801 0
410 20250311 120200 47365066 801 801 801 801 0
411 20250311 120100 47365066 801 801 801 801 0
412 20250311 120000 47365066 801 801 801 801 0
413 20250311 115900 47365066 801 801 801 801 1
414 20250311 115800 47364265 801 801 801 801 0
415 20250311 115700 47364265 801 801 801 801 0
416 20250311 115600 47364265 801 801 801 801 0
417 20250311 115500 47364265 801 801 801 801 0
418 20250311 115400 47364265 801 801 801 801 0
419 20250311 115300 47364265 801 801 801 801 0
420 20250311 115200 47364265 801 801 801 801 0
421 20250311 115100 47364265 801 801 801 801 0
422 20250311 115000 47364265 801 801 801 801 0
423 20250311 114900 47364265 801 801 801 801 0
424 20250311 114800 47364265 801 801 801 801 0
425 20250311 114700 47364265 801 801 801 801 0
426 20250311 114600 47364265 801 801 801 801 0
427 20250311 114500 47364265 801 801 801 801 0
428 20250311 114400 47364265 801 801 801 801 0
429 20250311 114300 47364265 801 801 801 801 0
430 20250311 114200 47364265 801 801 801 801 0
431 20250311 114100 47364265 801 801 801 801 100
432 20250311 114000 47284165 801 801 801 801 0
433 20250311 113900 47284165 801 801 801 801 0
434 20250311 113800 47284165 801 801 801 801 0
435 20250311 113700 47284165 801 801 801 801 0
436 20250311 113600 47284165 801 801 801 801 0
437 20250311 113500 47284165 801 801 801 801 1
438 20250311 113400 47283364 801 801 801 801 0
439 20250311 113300 47283364 801 801 801 801 1
440 20250311 113200 47282563 797 798 798 797 318
441 20250311 113100 47029092 802 802 802 802 0
442 20250311 113000 47029092 802 802 802 802 0
443 20250311 112900 47029092 802 802 802 802 1
444 20250311 112800 47028290 803 803 803 803 1
445 20250311 112700 47027487 799 802 802 798 7076
446 20250311 112600 41378725 804 804 804 804 0
447 20250311 112500 41378725 804 804 804 804 1
448 20250311 112400 41377921 802 802 802 802 1
449 20250311 112300 41377119 804 804 804 804 0
450 20250311 112200 41377119 804 804 804 804 0
451 20250311 112100 41377119 804 804 804 804 0
452 20250311 112000 41377119 804 804 804 804 40
453 20250311 111900 41344959 804 804 804 804 0
454 20250311 111800 41344959 804 804 804 804 10
455 20250311 111700 41336919 804 804 804 804 0
456 20250311 111600 41336919 804 804 804 804 0
457 20250311 111500 41336919 804 804 804 804 0
458 20250311 111400 41336919 804 804 804 804 0
459 20250311 111300 41336919 804 804 804 804 0
460 20250311 111200 41336919 804 804 804 804 0
461 20250311 111100 41336919 804 804 804 804 0
462 20250311 111000 41336919 804 804 804 804 0
463 20250311 110900 41336919 804 804 804 801 22
464 20250311 110800 41319234 804 804 804 804 0
465 20250311 110700 41319234 804 804 804 804 1
466 20250311 110600 41318430 802 802 802 802 0
467 20250311 110500 41318430 802 802 802 802 1
468 20250311 110400 41317628 804 804 804 804 0
469 20250311 110300 41317628 804 804 804 804 0
470 20250311 110200 41317628 804 804 804 804 0
471 20250311 110100 41317628 804 804 804 804 0
472 20250311 110000 41317628 804 804 804 804 0
473 20250311 105900 41317628 804 804 804 804 0
474 20250311 105800 41317628 804 802 804 802 1283
475 20250311 105700 40286935 803 803 803 803 0
476 20250311 105600 40286935 803 803 803 803 0
477 20250311 105500 40286935 803 803 803 803 0
478 20250311 105400 40286935 803 803 803 803 0
479 20250311 105300 40286935 803 803 803 803 0
480 20250311 105200 40286935 803 801 803 801 12
481 20250311 105100 40277315 803 803 803 803 0
482 20250311 105000 40277315 803 803 803 803 0
483 20250311 104900 40277315 803 803 803 803 0
484 20250311 104800 40277315 803 803 803 803 0
485 20250311 104700 40277315 803 803 803 803 0
486 20250311 104600 40277315 803 803 803 803 0
487 20250311 104500 40277315 803 803 803 803 0
488 20250311 104400 40277315 803 803 803 803 0
489 20250311 104300 40277315 803 799 803 799 6
490 20250311 104200 40272508 798 798 798 798 0
491 20250311 104100 40272508 798 798 798 798 6
492 20250311 104000 40267720 799 799 799 799 0
493 20250311 103900 40267720 799 799 799 799 4
494 20250311 103800 40264524 800 800 800 800 0
495 20250311 103700 40264524 800 800 800 800 0
496 20250311 103600 40264524 800 800 800 800 20
497 20250311 103500 40248524 800 800 800 800 33
498 20250311 103400 40222124 800 799 800 798 233
499 20250311 103300 40036056 799 799 799 799 18
500 20250311 103200 40021674 800 800 800 800 0
501 20250311 103100 40021674 800 800 800 800 10
502 20250311 103000 40013674 800 800 800 800 0
503 20250311 102900 40013674 800 800 800 800 0
504 20250311 102800 40013674 800 800 800 800 50
505 20250311 102700 39973674 800 800 800 800 0
506 20250311 102600 39973674 800 800 800 800 100
507 20250311 102500 39893674 800 800 800 800 1
508 20250311 102400 39892874 799 801 801 799 89
509 20250311 102300 39821753 801 801 801 801 3
510 20250311 102200 39819350 801 801 801 801 0
511 20250311 102100 39819350 801 801 801 801 0
512 20250311 102000 39819350 801 801 801 801 0
513 20250311 101900 39819350 801 799 801 799 3
514 20250311 101800 39816949 801 801 801 801 0
515 20250311 101700 39816949 801 801 801 801 0
516 20250311 101600 39816949 801 802 802 801 2
517 20250311 101500 39815346 802 800 802 800 211
518 20250311 101400 39646544 802 802 802 802 0
519 20250311 101300 39646544 802 802 802 802 1
520 20250311 101200 39645742 803 803 803 803 0
521 20250311 101100 39645742 803 803 803 803 0
522 20250311 101000 39645742 803 803 803 803 0
523 20250311 100900 39645742 803 803 803 803 0
524 20250311 100800 39645742 803 803 803 803 3
525 20250311 100700 39643333 803 803 803 803 30
526 20250311 100600 39619243 803 801 803 801 166
527 20250311 100500 39486077 802 802 802 802 0
528 20250311 100400 39486077 802 802 802 802 0
529 20250311 100300 39486077 802 802 802 802 0
530 20250311 100200 39486077 802 802 802 802 0
531 20250311 100100 39486077 802 802 802 802 1
532 20250311 100000 39485275 801 801 801 801 0
533 20250311 095900 39485275 801 801 801 801 0
534 20250311 095800 39485275 801 801 801 801 100
535 20250311 095700 39405175 801 801 801 801 49
536 20250311 095600 39365926 801 801 801 801 1
537 20250311 095500 39365125 801 801 801 801 0
538 20250311 095400 39365125 801 801 801 801 685
539 20250311 095300 38816440 803 803 803 803 0
540 20250311 095200 38816440 803 802 803 802 6
541 20250311 095100 38811627 802 802 802 802 0
542 20250311 095000 38811627 802 802 802 802 0
543 20250311 094900 38811627 802 802 802 802 561
544 20250311 094800 38361705 802 802 802 802 6
545 20250311 094700 38356893 803 803 803 803 30
546 20250311 094600 38332803 803 803 803 803 20
547 20250311 094500 38316743 802 802 802 802 0
548 20250311 094400 38316743 802 802 802 802 0
549 20250311 094300 38316743 802 802 802 802 0
550 20250311 094200 38316743 802 802 802 802 0
551 20250311 094100 38316743 802 802 802 802 107
552 20250311 094000 38230929 802 802 802 802 52
553 20250311 093900 38189225 802 802 802 802 26
554 20250311 093800 38168373 802 802 802 802 0
555 20250311 093700 38168373 802 802 802 802 21
556 20250311 093600 38151531 801 801 801 801 0
557 20250311 093500 38151531 801 800 801 800 429
558 20250311 093400 37807988 798 800 800 798 104
559 20250311 093300 37724994 801 801 801 790 5094
560 20250311 093200 33682378 801 801 801 801 0
561 20250311 093100 33682378 801 798 803 795 4752
562 20250311 093000 29898993 806 801 806 795 9486
563 20250311 092900 22332677 806 806 806 806 15
564 20250311 092800 22320587 806 806 806 806 0
565 20250311 092700 22320587 806 806 806 806 103
566 20250311 092600 22237569 799 806 806 799 3104
567 20250311 092500 19753249 801 804 804 801 980
568 20250311 092400 18967001 806 808 808 804 14134
569 20250311 092300 7561212 812 809 812 808 61
570 20250311 092200 7511917 809 809 809 809 17
571 20250311 092100 7498164 813 813 813 813 0
572 20250311 092000 7498164 813 813 813 813 0
573 20250311 091900 7498164 813 813 813 813 22
574 20250311 091800 7480278 808 808 808 808 0
575 20250311 091700 7480278 808 808 808 808 37
576 20250311 091600 7450382 813 813 813 813 0
577 20250311 091500 7450382 813 813 813 813 30
578 20250311 091400 7425992 813 813 813 813 0
579 20250311 091300 7425992 813 813 813 813 0
580 20250311 091200 7425992 813 808 813 808 45
581 20250311 091100 7389627 813 813 813 808 8
582 20250311 091000 7383153 807 808 808 807 2984
583 20250311 090900 4974912 813 813 813 813 0
584 20250311 090800 4974912 813 812 813 808 707
585 20250311 090700 4400830 808 807 814 807 300
586 20250311 090600 4158620 807 808 808 807 42
587 20250311 090500 4124715 808 811 814 808 110
588 20250311 090400 4035699 814 814 814 814 200
589 20250311 090300 3872899 814 814 814 814 37
590 20250311 090200 3842781 815 807 815 807 21
591 20250311 090100 3825826 808 810 815 808 621
592 20250311 090000 3323269 811 812 815 811 4093