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

678
104040/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,678 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,201600,49939005,815,815,815,815,516
20250311,201500,49939005,815,815,815,815,0
20250311,201400,49939005,815,815,815,815,0
20250311,201300,49939005,815,815,815,815,0
20250311,201200,49939005,815,815,815,815,0
20250311,201100,49939005,815,815,815,815,0
20250311,201000,49939005,815,815,815,815,0
20250311,200900,49939005,815,815,815,815,0
20250311,200800,49939005,815,815,815,815,0
20250311,200700,49939005,815,815,815,815,0
20250311,200600,49939005,815,815,815,815,0
20250311,200500,49939005,815,815,815,815,0
20250311,200400,49939005,815,815,815,815,0
20250311,200300,49939005,815,815,815,815,0
20250311,200200,49939005,815,815,815,815,0
20250311,200100,49939005,815,815,815,815,0
20250311,200000,49939005,815,815,815,815,0
20250311,195900,49939005,815,815,815,815,0
20250311,195800,49939005,815,815,815,815,0
20250311,195700,49939005,815,815,815,815,0
20250311,195600,49939005,815,815,815,815,0
20250311,195500,49939005,815,815,815,815,0
20250311,195400,49939005,815,815,815,815,0
20250311,195300,49939005,815,815,815,815,0
20250311,195200,49939005,815,815,815,815,0
20250311,195100,49939005,815,815,815,815,0
20250311,195000,49939005,815,815,815,815,0
20250311,194900,49939005,815,815,815,815,0
20250311,194800,49939005,815,815,815,815,0
20250311,194700,49939005,815,815,815,815,0
20250311,194600,49939005,815,815,815,815,516
20250311,194500,49939005,815,815,815,815,0
20250311,194400,49939005,815,815,815,815,0
20250311,194300,49939005,815,815,815,815,0
20250311,194200,49939005,815,815,815,815,0
20250311,194100,49939005,815,815,815,815,0
20250311,194000,49939005,815,815,815,815,0
20250311,193900,49939005,815,815,815,815,0
20250311,193800,49939005,815,815,815,815,0
20250311,193700,49939005,815,815,815,815,0
20250311,193600,49939005,815,815,815,815,0
20250311,193500,49939005,815,815,815,815,0
20250311,193400,49939005,815,815,815,815,0
20250311,193300,49939005,815,815,815,815,0
20250311,193200,49939005,815,815,815,815,0
20250311,193100,49939005,815,815,815,815,0
20250311,193000,49939005,815,815,815,815,0
20250311,192900,49939005,815,815,815,815,0
20250311,192800,49939005,815,815,815,815,0
20250311,192700,49939005,815,815,815,815,0
20250311,192600,49939005,815,815,815,815,0
20250311,192500,49939005,815,815,815,815,0
20250311,192400,49939005,815,815,815,815,0
20250311,192300,49939005,815,815,815,815,0
20250311,192200,49939005,815,815,815,815,0
20250311,192100,49939005,815,815,815,815,0
20250311,192000,49939005,815,815,815,815,0
20250311,191900,49939005,815,815,815,815,0
20250311,191800,49939005,815,815,815,815,0
20250311,191700,49939005,815,815,815,815,0
20250311,191600,49939005,815,815,815,815,516
20250311,191500,49939005,815,815,815,815,0
20250311,191400,49939005,815,815,815,815,0
20250311,191300,49939005,815,815,815,815,0
20250311,191200,49939005,815,815,815,815,0
20250311,191100,49939005,815,815,815,815,0
20250311,191000,49939005,815,815,815,815,0
20250311,190900,49939005,815,815,815,815,0
20250311,190800,49939005,815,815,815,815,0
20250311,190700,49939005,815,815,815,815,0
20250311,190600,49939005,815,815,815,815,0
20250311,190500,49939005,815,815,815,815,0
20250311,190400,49939005,815,815,815,815,0
20250311,190300,49939005,815,815,815,815,0
20250311,190200,49939005,815,815,815,815,0
20250311,190100,49939005,815,815,815,815,0
20250311,190000,49939005,815,815,815,815,0
20250311,185900,49939005,815,815,815,815,0
20250311,185800,49939005,815,815,815,815,0
20250311,185700,49939005,815,815,815,815,0
20250311,185600,49939005,815,815,815,815,0
20250311,185500,49939005,815,815,815,815,0
20250311,185400,49939005,815,815,815,815,0
20250311,185300,49939005,815,815,815,815,0
20250311,185200,49939005,815,815,815,815,0
20250311,185100,49939005,815,815,815,815,0
20250311,185000,49939005,815,815,815,815,0
20250311,184900,49939005,815,815,815,815,0
20250311,184800,49939005,815,815,815,815,0
20250311,184700,49939005,815,815,815,815,0
20250311,184600,49939005,815,815,815,815,516
20250311,184500,49939005,815,815,815,815,0
20250311,184400,49939005,815,815,815,815,0
20250311,184300,49939005,815,815,815,815,0
20250311,184200,49939005,815,815,815,815,0
20250311,184100,49939005,815,815,815,815,0
20250311,184000,49939005,815,815,815,815,0
20250311,183900,49939005,815,815,815,815,0
20250311,183800,49939005,815,815,815,815,0
20250311,183700,49939005,815,815,815,815,0
20250311,183600,49939005,815,815,815,815,0
20250311,183500,49939005,815,815,815,815,0
20250311,183400,49939005,815,815,815,815,0
20250311,183300,49939005,815,815,815,815,0
20250311,183200,49939005,815,815,815,815,0
20250311,183100,49939005,815,815,815,815,0
20250311,183000,49939005,815,815,815,815,0
20250311,182900,49939005,815,815,815,815,0
20250311,182800,49939005,815,815,815,815,0
20250311,182700,49939005,815,815,815,815,0
20250311,182600,49939005,815,815,815,815,0
20250311,182500,49939005,815,815,815,815,0
20250311,182400,49939005,815,815,815,815,0
20250311,182300,49939005,815,815,815,815,0
20250311,182200,49939005,815,815,815,815,0
20250311,182100,49939005,815,815,815,815,0
20250311,182000,49939005,815,815,815,815,0
20250311,181900,49939005,815,815,815,815,0
20250311,181800,49939005,815,815,815,815,0
20250311,181700,49939005,815,815,815,815,0
20250311,181600,49939005,815,815,815,815,516
20250311,181500,49939005,815,815,815,815,0
20250311,181400,49939005,815,815,815,815,0
20250311,181300,49939005,815,815,815,815,0
20250311,181200,49939005,815,815,815,815,0
20250311,181100,49939005,815,815,815,815,0
20250311,181000,49939005,815,815,815,815,0
20250311,180900,49939005,815,815,815,815,0
20250311,180800,49939005,815,815,815,815,0
20250311,180700,49939005,815,815,815,815,0
20250311,180600,49939005,815,815,815,815,0
20250311,180500,49939005,815,815,815,815,0
20250311,180400,49939005,815,815,815,815,0
20250311,180300,49939005,815,815,815,815,0
20250311,180200,49939005,815,815,815,815,0
20250311,180100,49939005,815,815,815,815,0
20250311,180000,49939005,815,815,815,815,0
20250311,175900,49939005,815,815,815,815,0
20250311,175800,49939005,815,815,815,815,0
20250311,175700,49939005,815,815,815,815,0
20250311,175600,49939005,815,815,815,815,0
20250311,175500,49939005,815,815,815,815,0
20250311,175400,49939005,815,815,815,815,0
20250311,175300,49939005,815,815,815,815,0
20250311,175200,49939005,815,815,815,815,0
20250311,175100,49939005,815,815,815,815,0
20250311,175000,49939005,815,815,815,815,0
20250311,174900,49939005,815,815,815,815,0
20250311,174800,49939005,815,815,815,815,0
20250311,174700,49939005,815,815,815,815,0
20250311,174600,49939005,815,815,815,815,516
20250311,174500,49939005,815,815,815,815,0
20250311,174400,49939005,815,815,815,815,0
20250311,174300,49939005,815,815,815,815,0
20250311,174200,49939005,815,815,815,815,0
20250311,174100,49939005,815,815,815,815,0
20250311,174000,49939005,815,815,815,815,0
20250311,173900,49939005,815,815,815,815,0
20250311,173800,49939005,815,815,815,815,0
20250311,173700,49939005,815,815,815,815,0
20250311,173600,49939005,815,815,815,815,0
20250311,173500,49939005,815,815,815,815,0
20250311,173400,49939005,815,815,815,815,0
20250311,173300,49939005,815,815,815,815,0
20250311,173200,49939005,815,815,815,815,0
20250311,173100,49939005,815,815,815,815,0
20250311,173000,49939005,815,815,815,815,0
20250311,172900,49939005,815,815,815,815,0
20250311,172800,49939005,815,815,815,815,0
20250311,172700,49939005,815,815,815,815,0
20250311,172600,49939005,815,815,815,815,0
20250311,172500,49939005,815,815,815,815,0
20250311,172400,49939005,815,815,815,815,0
20250311,172300,49939005,815,815,815,815,0
20250311,172200,49939005,815,815,815,815,0
20250311,172100,49939005,815,815,815,815,0
20250311,172000,49939005,815,815,815,815,0
20250311,171900,49939005,815,815,815,815,0
20250311,171800,49939005,815,815,815,815,0
20250311,171700,49939005,815,815,815,815,0
20250311,171600,49939005,815,815,815,815,516
20250311,171500,49939005,815,815,815,815,0
20250311,171400,49939005,815,815,815,815,0
20250311,171300,49939005,815,815,815,815,0
20250311,171200,49939005,815,815,815,815,0
20250311,171100,49939005,815,815,815,815,0
20250311,171000,49939005,815,815,815,815,0
20250311,170900,49939005,815,815,815,815,0
20250311,170800,49939005,815,815,815,815,0
20250311,170700,49939005,815,815,815,815,0
20250311,170600,49939005,815,815,815,815,0
20250311,170500,49939005,815,815,815,815,0
20250311,170400,49939005,815,815,815,815,0
20250311,170300,49939005,815,815,815,815,0
20250311,170200,49939005,815,815,815,815,0
20250311,170100,49939005,815,815,815,815,0
20250311,170000,49939005,815,815,815,815,0
20250311,165900,49939005,815,815,815,815,0
20250311,165800,49939005,815,815,815,815,0
20250311,165700,49939005,815,815,815,815,0
20250311,165600,49939005,815,815,815,815,0
20250311,165500,49939005,815,815,815,815,0
20250311,165400,49939005,815,815,815,815,0
20250311,165300,49939005,815,815,815,815,0
20250311,165200,49939005,815,815,815,815,0
20250311,165100,49939005,815,815,815,815,0
20250311,165000,49939005,815,815,815,815,0
20250311,164900,49939005,815,815,815,815,0
20250311,164800,49939005,815,815,815,815,0
20250311,164700,49939005,815,815,815,815,0
20250311,164600,49939005,815,815,815,815,516
20250311,164500,49939005,815,815,815,815,0
20250311,164400,49939005,815,815,815,815,0
20250311,164300,49939005,815,815,815,815,0
20250311,164200,49939005,815,815,815,815,0
20250311,164100,49939005,815,815,815,815,0
20250311,164000,49939005,815,815,815,815,0
20250311,163900,49939005,815,815,815,815,0
20250311,163800,49939005,815,815,815,815,0
20250311,163700,49939005,815,815,815,815,0
20250311,163600,49939005,815,815,815,815,0
20250311,163500,49939005,815,815,815,815,0
20250311,163400,49939005,815,815,815,815,0
20250311,163300,49939005,815,815,815,815,0
20250311,163200,49939005,815,815,815,815,0
20250311,163100,49939005,815,815,815,815,0
20250311,163000,49939005,815,815,815,815,0
20250311,162900,49939005,815,815,815,815,0
20250311,162800,49939005,815,815,815,815,0
20250311,162700,49939005,815,815,815,815,0
20250311,162600,49939005,815,815,815,815,0
20250311,162500,49939005,815,815,815,815,0
20250311,162400,49939005,815,815,815,815,0
20250311,162300,49939005,815,815,815,815,0
20250311,162200,49939005,815,815,815,815,0
20250311,162100,49939005,815,815,815,815,0
20250311,162000,49939005,815,815,815,815,0
20250311,161900,49939005,815,815,815,815,0
20250311,161800,49939005,815,815,815,815,0
20250311,161700,49939005,815,815,815,815,0
20250311,161600,49939005,815,815,815,815,516
20250311,161500,49939005,815,815,815,815,0
20250311,161400,49939005,815,815,815,815,0
20250311,161300,49939005,815,815,815,815,0
20250311,161200,49939005,815,815,815,815,0
20250311,161100,49939005,815,815,815,815,0
20250311,161000,49939005,815,815,815,815,0
20250311,160900,49939005,815,815,815,815,0
20250311,160800,49939005,815,815,815,815,0
20250311,160700,49939005,815,815,815,815,0
20250311,160600,49939005,815,815,815,815,0
20250311,160500,49939005,815,815,815,815,0
20250311,160400,49939005,815,815,815,815,0
20250311,160300,49939005,815,815,815,815,0
20250311,160200,49939005,815,815,815,815,0
20250311,160100,49939005,815,815,815,815,0
20250311,160000,49939005,815,815,815,815,0
20250311,155900,49939005,815,815,815,815,0
20250311,155800,49939005,815,815,815,815,0
20250311,155700,49939005,815,815,815,815,0
20250311,155600,49939005,815,815,815,815,0
20250311,155500,49939005,815,815,815,815,0
20250311,155400,49939005,815,815,815,815,0
20250311,155300,49939005,815,815,815,815,0
20250311,155200,49939005,815,815,815,815,0
20250311,155100,49939005,815,815,815,815,0
20250311,155000,49939005,815,815,815,815,0
20250311,154900,49939005,815,815,815,815,0
20250311,154800,49939005,815,815,815,815,0
20250311,154700,49939005,815,815,815,815,0
20250311,154600,49939005,815,815,815,815,516
20250311,154500,49939005,815,815,815,815,0
20250311,154400,49939005,815,815,815,815,0
20250311,154300,49939005,815,815,815,815,0
20250311,154200,49939005,815,815,815,815,0
20250311,154100,49939005,815,815,815,815,0
20250311,154000,49939005,815,815,815,815,0
20250311,153900,49939005,815,815,815,815,0
20250311,153800,49939005,815,815,815,815,0
20250311,153700,49939005,815,815,815,815,0
20250311,153600,49939005,815,815,815,815,0
20250311,153500,49939005,815,815,815,815,0
20250311,153400,49939005,815,815,815,815,0
20250311,153300,49939005,815,815,815,815,0
20250311,153200,49939005,815,815,815,815,0
20250311,153100,49939005,815,815,815,815,0
20250311,153000,49939005,815,815,815,815,516
20250311,152900,49518465,815,815,815,815,0
20250311,152800,49518465,815,815,815,815,0
20250311,152700,49518465,815,815,815,815,0
20250311,152600,49518465,815,815,815,815,0
20250311,152500,49518465,815,815,815,815,0
20250311,152400,49518465,815,815,815,815,0
20250311,152300,49518465,815,815,815,815,0
20250311,152200,49518465,815,815,815,815,0
20250311,152100,49518465,815,815,815,815,0
20250311,152000,49518465,815,815,815,815,0
20250311,151900,49518465,815,815,815,815,0
20250311,151800,49518465,815,815,815,815,0
20250311,151700,49518465,815,815,815,815,0
20250311,151600,49518465,815,812,815,812,24
20250311,151500,49498974,813,811,813,811,1082
20250311,151400,48621461,811,811,811,811,0
20250311,151300,48621461,811,811,811,811,0
20250311,151200,48621461,811,811,811,811,0
20250311,151100,48621461,811,811,811,811,0
20250311,151000,48621461,811,811,811,811,1
20250311,150900,48620650,809,809,809,809,42
20250311,150800,48586672,811,811,811,811,0
20250311,150700,48586672,811,811,811,811,0
20250311,150600,48586672,811,811,811,811,0
20250311,150500,48586672,811,811,811,811,0
20250311,150400,48586672,811,811,811,811,0
20250311,150300,48586672,811,811,811,811,0
20250311,150200,48586672,811,811,811,811,0
20250311,150100,48586672,811,811,811,811,0
20250311,150000,48586672,811,811,811,811,1
20250311,145900,48585861,811,811,811,811,0
20250311,145800,48585861,811,811,811,811,0
20250311,145700,48585861,811,811,811,811,0
20250311,145600,48585861,811,811,811,811,0
20250311,145500,48585861,811,811,811,811,0
20250311,145400,48585861,811,811,811,811,0
20250311,145300,48585861,811,811,811,811,0
20250311,145200,48585861,811,811,811,811,900
20250311,145100,47855961,811,811,811,811,0
20250311,145000,47855961,811,811,811,811,106
20250311,144900,47769995,811,811,811,811,0
20250311,144800,47769995,811,811,811,811,0
20250311,144700,47769995,811,811,811,811,0
20250311,144600,47769995,811,811,811,811,0
20250311,144500,47769995,811,811,811,811,0
20250311,144400,47769995,811,811,811,811,0
20250311,144300,47769995,811,811,811,811,0
20250311,144200,47769995,811,811,811,811,0
20250311,144100,47769995,811,811,811,811,0
20250311,144000,47769995,811,811,811,811,0
20250311,143900,47769995,811,811,811,811,0
20250311,143800,47769995,811,811,811,811,0
20250311,143700,47769995,811,811,811,811,0
20250311,143600,47769995,811,811,811,811,0
20250311,143500,47769995,811,811,811,811,0
20250311,143400,47769995,811,811,811,811,0
20250311,143300,47769995,811,811,811,811,0
20250311,143200,47769995,811,811,811,811,0
20250311,143100,47769995,811,811,811,811,0
20250311,143000,47769995,811,811,811,811,0
20250311,142900,47769995,811,811,811,811,0
20250311,142800,47769995,811,811,811,811,0
20250311,142700,47769995,811,811,811,811,0
20250311,142600,47769995,811,811,811,811,0
20250311,142500,47769995,811,811,811,811,0
20250311,142400,47769995,811,811,811,811,0
20250311,142300,47769995,811,811,811,811,0
20250311,142200,47769995,811,811,811,811,0
20250311,142100,47769995,811,811,811,811,0
20250311,142000,47769995,811,811,811,811,0
20250311,141900,47769995,811,811,811,811,0
20250311,141800,47769995,811,811,811,811,0
20250311,141700,47769995,811,811,811,811,1
20250311,141600,47769184,809,809,809,809,2
20250311,141500,47767566,811,811,811,811,0
20250311,141400,47767566,811,811,811,811,0
20250311,141300,47767566,811,811,811,811,0
20250311,141200,47767566,811,811,811,811,1
20250311,141100,47766755,811,811,811,811,0
20250311,141000,47766755,811,811,811,811,0
20250311,140900,47766755,811,811,811,811,0
20250311,140800,47766755,811,811,811,811,0
20250311,140700,47766755,811,811,811,811,0
20250311,140600,47766755,811,811,811,811,0
20250311,140500,47766755,811,811,811,811,0
20250311,140400,47766755,811,811,811,811,0
20250311,140300,47766755,811,811,811,811,0
20250311,140200,47766755,811,811,811,811,0
20250311,140100,47766755,811,811,811,811,0
20250311,140000,47766755,811,811,811,811,0
20250311,135900,47766755,811,811,811,811,8
20250311,135800,47760267,811,811,811,811,0
20250311,135700,47760267,811,811,811,811,0
20250311,135600,47760267,811,811,811,811,0
20250311,135500,47760267,811,811,811,811,0
20250311,135400,47760267,811,811,811,811,0
20250311,135300,47760267,811,811,811,811,0
20250311,135200,47760267,811,811,811,811,1
20250311,135100,47759456,810,810,810,810,105
20250311,135000,47674406,811,811,811,811,0
20250311,134900,47674406,811,811,811,811,0
20250311,134800,47674406,811,811,811,811,0
20250311,134700,47674406,811,811,811,811,0
20250311,134600,47674406,811,811,811,811,0
20250311,134500,47674406,811,811,811,811,116
20250311,134400,47580330,811,810,811,810,901
20250311,134300,46850514,810,810,810,810,0
20250311,134200,46850514,810,810,810,810,0
20250311,134100,46850514,810,810,810,810,0
20250311,134000,46850514,810,810,810,810,0
20250311,133900,46850514,810,810,810,810,0
20250311,133800,46850514,810,810,810,810,0
20250311,133700,46850514,810,810,810,810,0
20250311,133600,46850514,810,810,810,810,0
20250311,133500,46850514,810,810,810,810,0
20250311,133400,46850514,810,810,810,810,0
20250311,133300,46850514,810,810,810,810,0
20250311,133200,46850514,810,810,810,810,0
20250311,133100,46850514,810,810,810,810,0
20250311,133000,46850514,810,810,810,810,0
20250311,132900,46850514,810,810,810,810,1
20250311,132800,46849704,809,809,809,809,13
20250311,132700,46839187,810,810,810,810,0
20250311,132600,46839187,810,810,810,810,0
20250311,132500,46839187,810,810,810,810,2
20250311,132400,46837567,807,807,807,807,0
20250311,132300,46837567,807,807,807,807,100
20250311,132200,46756867,810,810,810,810,0
20250311,132100,46756867,810,810,810,810,0
20250311,132000,46756867,810,810,810,810,0
20250311,131900,46756867,810,810,810,810,0
20250311,131800,46756867,810,810,810,810,0
20250311,131700,46756867,810,810,810,810,0
20250311,131600,46756867,810,810,810,810,0
20250311,131500,46756867,810,810,810,810,0
20250311,131400,46756867,810,810,810,810,0
20250311,131300,46756867,810,810,810,810,0
20250311,131200,46756867,810,810,810,810,0
20250311,131100,46756867,810,810,810,810,0
20250311,131000,46756867,810,810,810,810,0
20250311,130900,46756867,810,811,811,810,3
20250311,130800,46754435,810,809,810,809,72
20250311,130700,46696126,807,805,807,805,966
20250311,130600,45916793,806,806,806,806,0
20250311,130500,45916793,806,806,806,806,0
20250311,130400,45916793,806,804,806,804,18
20250311,130300,45902319,806,806,806,806,15
20250311,130200,45890229,805,805,805,805,6
20250311,130100,45885399,806,806,806,806,0
20250311,130000,45885399,806,806,806,806,0
20250311,125900,45885399,806,806,806,806,0
20250311,125800,45885399,806,806,806,806,0
20250311,125700,45885399,806,804,806,804,184
20250311,125600,45737461,804,804,804,804,0
20250311,125500,45737461,804,804,804,804,1
20250311,125400,45736657,803,803,803,803,399
20250311,125300,45416260,805,805,805,805,0
20250311,125200,45416260,805,805,805,805,0
20250311,125100,45416260,805,804,805,804,11
20250311,125000,45407415,806,804,806,804,103
20250311,124900,45324601,806,806,806,806,0
20250311,124800,45324601,806,806,806,806,0
20250311,124700,45324601,806,806,806,806,0
20250311,124600,45324601,806,806,806,806,0
20250311,124500,45324601,806,806,806,806,0
20250311,124400,45324601,806,806,806,806,0
20250311,124300,45324601,806,806,806,806,0
20250311,124200,45324601,806,806,806,806,0
20250311,124100,45324601,806,806,806,806,0
20250311,124000,45324601,806,806,806,806,4
20250311,123900,45321377,806,805,806,805,136
20250311,123800,45211896,805,805,805,805,0
20250311,123700,45211896,805,805,805,805,0
20250311,123600,45211896,805,805,805,805,0
20250311,123500,45211896,805,805,805,805,0
20250311,123400,45211896,805,805,805,805,1
20250311,123300,45211091,804,804,804,804,7
20250311,123200,45205463,803,803,803,803,0
20250311,123100,45205463,803,803,803,803,0
20250311,123000,45205463,803,803,803,803,829
20250311,122900,44539776,805,805,805,805,0
20250311,122800,44539776,805,805,805,805,0
20250311,122700,44539776,805,805,805,805,0
20250311,122600,44539776,805,805,805,805,0
20250311,122500,44539776,805,805,805,805,0
20250311,122400,44539776,805,805,805,805,2
20250311,122300,44538166,803,803,803,803,0
20250311,122200,44538166,803,803,803,803,0
20250311,122100,44538166,803,803,803,803,0
20250311,122000,44538166,803,803,803,803,0
20250311,121900,44538166,803,803,803,803,0
20250311,121800,44538166,803,803,803,803,0
20250311,121700,44538166,803,803,803,803,0
20250311,121600,44538166,803,803,803,803,0
20250311,121500,44538166,803,803,803,803,0
20250311,121400,44538166,803,803,803,803,0
20250311,121300,44538166,803,803,803,803,0
20250311,121200,44538166,803,803,803,803,0
20250311,121100,44538166,803,803,803,803,0
20250311,121000,44538166,803,803,803,803,0
20250311,120900,44538166,803,803,803,803,0
20250311,120800,44538166,803,803,803,803,0
20250311,120700,44538166,803,803,803,803,0
20250311,120600,44538166,803,803,803,803,0
20250311,120500,44538166,803,803,803,803,10
20250311,120400,44530136,805,805,805,805,0
20250311,120300,44530136,805,805,805,805,0
20250311,120200,44530136,805,805,805,805,0
20250311,120100,44530136,805,805,805,805,0
20250311,120000,44530136,805,805,805,805,0
20250311,115900,44530136,805,805,805,805,1
20250311,115800,44529331,803,803,803,803,0
20250311,115700,44529331,803,803,803,803,0
20250311,115600,44529331,803,803,803,803,0
20250311,115500,44529331,803,803,803,803,0
20250311,115400,44529331,803,803,803,803,1000
20250311,115300,43726331,807,807,807,807,0
20250311,115200,43726331,807,807,807,807,0
20250311,115100,43726331,807,807,807,807,0
20250311,115000,43726331,807,807,807,807,0
20250311,114900,43726331,807,807,807,807,0
20250311,114800,43726331,807,807,807,807,0
20250311,114700,43726331,807,807,807,807,49
20250311,114600,43686788,807,807,808,807,188
20250311,114500,43534892,808,808,808,808,0
20250311,114400,43534892,808,808,808,808,1
20250311,114300,43534084,803,803,803,803,0
20250311,114200,43534084,803,803,803,803,0
20250311,114100,43534084,803,803,803,803,0
20250311,114000,43534084,803,803,803,803,17
20250311,113900,43520433,802,802,802,802,0
20250311,113800,43520433,802,802,802,802,0
20250311,113700,43520433,802,803,803,802,1000
20250311,113600,42718270,804,804,804,804,0
20250311,113500,42718270,804,804,804,804,0
20250311,113400,42718270,804,805,805,804,4
20250311,113300,42715052,810,810,810,810,0
20250311,113200,42715052,810,810,810,810,0
20250311,113100,42715052,810,806,810,806,6
20250311,113000,42710212,811,811,811,811,0
20250311,112900,42710212,811,811,811,811,0
20250311,112800,42710212,811,806,811,806,33
20250311,112700,42683510,811,811,811,811,0
20250311,112600,42683510,811,811,811,811,0
20250311,112500,42683510,811,811,811,811,0
20250311,112400,42683510,811,811,811,811,0
20250311,112300,42683510,811,811,811,811,12
20250311,112200,42673778,810,810,810,810,1000
20250311,112100,41863778,810,810,810,810,0
20250311,112000,41863778,810,808,810,808,202
20250311,111900,41700286,809,809,809,809,0
20250311,111800,41700286,809,809,809,809,0
20250311,111700,41700286,809,809,809,809,0
20250311,111600,41700286,809,805,809,805,3
20250311,111500,41697867,809,809,809,809,0
20250311,111400,41697867,809,809,809,809,0
20250311,111300,41697867,809,809,809,809,0
20250311,111200,41697867,809,809,809,809,0
20250311,111100,41697867,809,809,809,809,0
20250311,111000,41697867,809,809,809,809,0
20250311,110900,41697867,809,809,809,809,0
20250311,110800,41697867,809,809,809,809,0
20250311,110700,41697867,809,809,809,809,0
20250311,110600,41697867,809,809,809,809,0
20250311,110500,41697867,809,804,809,804,121
20250311,110400,41600578,810,810,810,810,0
20250311,110300,41600578,810,810,810,810,0
20250311,110200,41600578,810,810,810,810,0
20250311,110100,41600578,810,810,810,810,0
20250311,110000,41600578,810,810,810,810,0
20250311,105900,41600578,810,810,810,810,0
20250311,105800,41600578,810,810,810,810,0
20250311,105700,41600578,810,810,810,810,0
20250311,105600,41600578,810,810,810,810,0
20250311,105500,41600578,810,810,810,810,0
20250311,105400,41600578,810,810,810,810,0
20250311,105300,41600578,810,810,810,810,0
20250311,105200,41600578,810,810,810,810,0
20250311,105100,41600578,810,810,810,810,0
20250311,105000,41600578,810,810,810,810,0
20250311,104900,41600578,810,810,810,810,0
20250311,104800,41600578,810,810,810,810,0
20250311,104700,41600578,810,810,810,810,0
20250311,104600,41600578,810,810,810,810,0
20250311,104500,41600578,810,810,810,810,0
20250311,104400,41600578,810,804,810,804,2
20250311,104300,41598964,811,811,811,811,0
20250311,104200,41598964,811,811,811,811,0
20250311,104100,41598964,811,811,811,811,0
20250311,104000,41598964,811,811,811,811,0
20250311,103900,41598964,811,810,811,805,702
20250311,103800,41030248,811,811,811,811,0
20250311,103700,41030248,811,811,811,811,0
20250311,103600,41030248,811,811,811,811,0
20250311,103500,41030248,811,811,811,811,0
20250311,103400,41030248,811,811,811,811,0
20250311,103300,41030248,811,811,811,811,0
20250311,103200,41030248,811,811,811,811,0
20250311,103100,41030248,811,811,811,811,0
20250311,103000,41030248,811,811,811,811,0
20250311,102900,41030248,811,811,811,811,0
20250311,102800,41030248,811,808,811,808,300
20250311,102700,40787486,808,808,808,808,0
20250311,102600,40787486,808,808,808,808,0
20250311,102500,40787486,808,808,808,808,0
20250311,102400,40787486,808,808,808,808,0
20250311,102300,40787486,808,806,808,806,2001
20250311,102200,39173678,806,806,806,806,0
20250311,102100,39173678,806,806,806,806,0
20250311,102000,39173678,806,806,806,806,0
20250311,101900,39173678,806,806,806,806,0
20250311,101800,39173678,806,806,806,806,0
20250311,101700,39173678,806,803,806,803,17
20250311,101600,39159994,806,802,806,800,215
20250311,101500,38987295,806,806,806,800,24501
20250311,101400,19373144,811,811,811,811,1
20250311,101300,19372333,805,805,805,805,5
20250311,101200,19368308,807,805,811,805,16
20250311,101100,19355407,811,811,811,811,0
20250311,101000,19355407,811,811,811,811,0
20250311,100900,19355407,811,811,811,811,0
20250311,100800,19355407,811,811,811,811,1
20250311,100700,19354596,811,811,811,811,5
20250311,100600,19350541,811,811,811,811,0
20250311,100500,19350541,811,811,811,811,0
20250311,100400,19350541,811,811,811,811,0
20250311,100300,19350541,811,811,811,811,1
20250311,100200,19349730,809,809,809,809,1
20250311,100100,19348921,800,800,800,800,0
20250311,100000,19348921,800,807,807,800,1000
20250311,095900,18546772,813,813,813,813,0
20250311,095800,18546772,813,813,813,813,0
20250311,095700,18546772,813,813,813,813,0
20250311,095600,18546772,813,813,813,813,0
20250311,095500,18546772,813,809,813,808,12
20250311,095400,18537065,813,813,813,813,0
20250311,095300,18537065,813,813,813,813,0
20250311,095200,18537065,813,808,813,807,12
20250311,095100,18527363,813,809,813,809,2
20250311,095000,18525741,813,808,813,807,216
20250311,094900,18351217,813,813,813,813,5
20250311,094800,18347152,813,813,813,813,0
20250311,094700,18347152,813,813,813,813,0
20250311,094600,18347152,813,813,813,813,0
20250311,094500,18347152,813,815,815,808,156
20250311,094400,18220916,815,815,815,815,0
20250311,094300,18220916,815,815,815,815,0
20250311,094200,18220916,815,815,815,815,0
20250311,094100,18220916,815,815,815,815,0
20250311,094000,18220916,815,815,815,815,0
20250311,093900,18220916,815,815,815,815,0
20250311,093800,18220916,815,815,815,815,0
20250311,093700,18220916,815,811,815,810,55
20250311,093600,18176360,817,817,817,817,100
20250311,093500,18094660,817,817,817,817,100
20250311,093400,18012960,817,817,817,817,0
20250311,093300,18012960,817,817,817,817,0
20250311,093200,18012960,817,817,817,817,0
20250311,093100,18012960,817,817,817,817,0
20250311,093000,18012960,817,813,817,813,601
20250311,092900,17524014,813,809,813,809,7
20250311,092800,17518344,812,812,812,812,0
20250311,092700,17518344,812,812,812,812,1
20250311,092600,17517532,807,807,807,807,0
20250311,092500,17517532,807,807,807,807,1
20250311,092400,17516725,813,813,813,813,0
20250311,092300,17516725,813,813,813,813,0
20250311,092200,17516725,813,813,813,813,0
20250311,092100,17516725,813,813,813,813,0
20250311,092000,17516725,813,813,813,813,0
20250311,091900,17516725,813,813,813,813,0
20250311,091800,17516725,813,813,813,813,0
20250311,091700,17516725,813,813,813,813,0
20250311,091600,17516725,813,806,813,804,395
20250311,091500,17196085,811,804,811,803,22
20250311,091400,17178388,812,812,812,802,63
20250311,091300,17127830,804,804,804,804,0
20250311,091200,17127830,804,805,814,804,26
20250311,091100,17106880,805,811,815,805,8
20250311,091000,17100404,809,811,811,801,5306
20250311,090900,12849857,821,821,821,821,0
20250311,090800,12849857,821,811,821,811,15
20250311,090700,12837627,811,808,811,801,10724
20250311,090600,4247466,805,807,810,805,4957
20250311,090500,257066,810,810,810,810,0
20250311,090400,257066,810,810,810,810,0
20250311,090300,257066,810,809,810,809,2
20250311,090200,255447,811,811,811,811,0
20250311,090100,255447,811,811,811,811,0
20250311,090000,255447,811,811,811,809,315
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 201600 49939005 815 815 815 815 516
3 20250311 201500 49939005 815 815 815 815 0
4 20250311 201400 49939005 815 815 815 815 0
5 20250311 201300 49939005 815 815 815 815 0
6 20250311 201200 49939005 815 815 815 815 0
7 20250311 201100 49939005 815 815 815 815 0
8 20250311 201000 49939005 815 815 815 815 0
9 20250311 200900 49939005 815 815 815 815 0
10 20250311 200800 49939005 815 815 815 815 0
11 20250311 200700 49939005 815 815 815 815 0
12 20250311 200600 49939005 815 815 815 815 0
13 20250311 200500 49939005 815 815 815 815 0
14 20250311 200400 49939005 815 815 815 815 0
15 20250311 200300 49939005 815 815 815 815 0
16 20250311 200200 49939005 815 815 815 815 0
17 20250311 200100 49939005 815 815 815 815 0
18 20250311 200000 49939005 815 815 815 815 0
19 20250311 195900 49939005 815 815 815 815 0
20 20250311 195800 49939005 815 815 815 815 0
21 20250311 195700 49939005 815 815 815 815 0
22 20250311 195600 49939005 815 815 815 815 0
23 20250311 195500 49939005 815 815 815 815 0
24 20250311 195400 49939005 815 815 815 815 0
25 20250311 195300 49939005 815 815 815 815 0
26 20250311 195200 49939005 815 815 815 815 0
27 20250311 195100 49939005 815 815 815 815 0
28 20250311 195000 49939005 815 815 815 815 0
29 20250311 194900 49939005 815 815 815 815 0
30 20250311 194800 49939005 815 815 815 815 0
31 20250311 194700 49939005 815 815 815 815 0
32 20250311 194600 49939005 815 815 815 815 516
33 20250311 194500 49939005 815 815 815 815 0
34 20250311 194400 49939005 815 815 815 815 0
35 20250311 194300 49939005 815 815 815 815 0
36 20250311 194200 49939005 815 815 815 815 0
37 20250311 194100 49939005 815 815 815 815 0
38 20250311 194000 49939005 815 815 815 815 0
39 20250311 193900 49939005 815 815 815 815 0
40 20250311 193800 49939005 815 815 815 815 0
41 20250311 193700 49939005 815 815 815 815 0
42 20250311 193600 49939005 815 815 815 815 0
43 20250311 193500 49939005 815 815 815 815 0
44 20250311 193400 49939005 815 815 815 815 0
45 20250311 193300 49939005 815 815 815 815 0
46 20250311 193200 49939005 815 815 815 815 0
47 20250311 193100 49939005 815 815 815 815 0
48 20250311 193000 49939005 815 815 815 815 0
49 20250311 192900 49939005 815 815 815 815 0
50 20250311 192800 49939005 815 815 815 815 0
51 20250311 192700 49939005 815 815 815 815 0
52 20250311 192600 49939005 815 815 815 815 0
53 20250311 192500 49939005 815 815 815 815 0
54 20250311 192400 49939005 815 815 815 815 0
55 20250311 192300 49939005 815 815 815 815 0
56 20250311 192200 49939005 815 815 815 815 0
57 20250311 192100 49939005 815 815 815 815 0
58 20250311 192000 49939005 815 815 815 815 0
59 20250311 191900 49939005 815 815 815 815 0
60 20250311 191800 49939005 815 815 815 815 0
61 20250311 191700 49939005 815 815 815 815 0
62 20250311 191600 49939005 815 815 815 815 516
63 20250311 191500 49939005 815 815 815 815 0
64 20250311 191400 49939005 815 815 815 815 0
65 20250311 191300 49939005 815 815 815 815 0
66 20250311 191200 49939005 815 815 815 815 0
67 20250311 191100 49939005 815 815 815 815 0
68 20250311 191000 49939005 815 815 815 815 0
69 20250311 190900 49939005 815 815 815 815 0
70 20250311 190800 49939005 815 815 815 815 0
71 20250311 190700 49939005 815 815 815 815 0
72 20250311 190600 49939005 815 815 815 815 0
73 20250311 190500 49939005 815 815 815 815 0
74 20250311 190400 49939005 815 815 815 815 0
75 20250311 190300 49939005 815 815 815 815 0
76 20250311 190200 49939005 815 815 815 815 0
77 20250311 190100 49939005 815 815 815 815 0
78 20250311 190000 49939005 815 815 815 815 0
79 20250311 185900 49939005 815 815 815 815 0
80 20250311 185800 49939005 815 815 815 815 0
81 20250311 185700 49939005 815 815 815 815 0
82 20250311 185600 49939005 815 815 815 815 0
83 20250311 185500 49939005 815 815 815 815 0
84 20250311 185400 49939005 815 815 815 815 0
85 20250311 185300 49939005 815 815 815 815 0
86 20250311 185200 49939005 815 815 815 815 0
87 20250311 185100 49939005 815 815 815 815 0
88 20250311 185000 49939005 815 815 815 815 0
89 20250311 184900 49939005 815 815 815 815 0
90 20250311 184800 49939005 815 815 815 815 0
91 20250311 184700 49939005 815 815 815 815 0
92 20250311 184600 49939005 815 815 815 815 516
93 20250311 184500 49939005 815 815 815 815 0
94 20250311 184400 49939005 815 815 815 815 0
95 20250311 184300 49939005 815 815 815 815 0
96 20250311 184200 49939005 815 815 815 815 0
97 20250311 184100 49939005 815 815 815 815 0
98 20250311 184000 49939005 815 815 815 815 0
99 20250311 183900 49939005 815 815 815 815 0
100 20250311 183800 49939005 815 815 815 815 0
101 20250311 183700 49939005 815 815 815 815 0
102 20250311 183600 49939005 815 815 815 815 0
103 20250311 183500 49939005 815 815 815 815 0
104 20250311 183400 49939005 815 815 815 815 0
105 20250311 183300 49939005 815 815 815 815 0
106 20250311 183200 49939005 815 815 815 815 0
107 20250311 183100 49939005 815 815 815 815 0
108 20250311 183000 49939005 815 815 815 815 0
109 20250311 182900 49939005 815 815 815 815 0
110 20250311 182800 49939005 815 815 815 815 0
111 20250311 182700 49939005 815 815 815 815 0
112 20250311 182600 49939005 815 815 815 815 0
113 20250311 182500 49939005 815 815 815 815 0
114 20250311 182400 49939005 815 815 815 815 0
115 20250311 182300 49939005 815 815 815 815 0
116 20250311 182200 49939005 815 815 815 815 0
117 20250311 182100 49939005 815 815 815 815 0
118 20250311 182000 49939005 815 815 815 815 0
119 20250311 181900 49939005 815 815 815 815 0
120 20250311 181800 49939005 815 815 815 815 0
121 20250311 181700 49939005 815 815 815 815 0
122 20250311 181600 49939005 815 815 815 815 516
123 20250311 181500 49939005 815 815 815 815 0
124 20250311 181400 49939005 815 815 815 815 0
125 20250311 181300 49939005 815 815 815 815 0
126 20250311 181200 49939005 815 815 815 815 0
127 20250311 181100 49939005 815 815 815 815 0
128 20250311 181000 49939005 815 815 815 815 0
129 20250311 180900 49939005 815 815 815 815 0
130 20250311 180800 49939005 815 815 815 815 0
131 20250311 180700 49939005 815 815 815 815 0
132 20250311 180600 49939005 815 815 815 815 0
133 20250311 180500 49939005 815 815 815 815 0
134 20250311 180400 49939005 815 815 815 815 0
135 20250311 180300 49939005 815 815 815 815 0
136 20250311 180200 49939005 815 815 815 815 0
137 20250311 180100 49939005 815 815 815 815 0
138 20250311 180000 49939005 815 815 815 815 0
139 20250311 175900 49939005 815 815 815 815 0
140 20250311 175800 49939005 815 815 815 815 0
141 20250311 175700 49939005 815 815 815 815 0
142 20250311 175600 49939005 815 815 815 815 0
143 20250311 175500 49939005 815 815 815 815 0
144 20250311 175400 49939005 815 815 815 815 0
145 20250311 175300 49939005 815 815 815 815 0
146 20250311 175200 49939005 815 815 815 815 0
147 20250311 175100 49939005 815 815 815 815 0
148 20250311 175000 49939005 815 815 815 815 0
149 20250311 174900 49939005 815 815 815 815 0
150 20250311 174800 49939005 815 815 815 815 0
151 20250311 174700 49939005 815 815 815 815 0
152 20250311 174600 49939005 815 815 815 815 516
153 20250311 174500 49939005 815 815 815 815 0
154 20250311 174400 49939005 815 815 815 815 0
155 20250311 174300 49939005 815 815 815 815 0
156 20250311 174200 49939005 815 815 815 815 0
157 20250311 174100 49939005 815 815 815 815 0
158 20250311 174000 49939005 815 815 815 815 0
159 20250311 173900 49939005 815 815 815 815 0
160 20250311 173800 49939005 815 815 815 815 0
161 20250311 173700 49939005 815 815 815 815 0
162 20250311 173600 49939005 815 815 815 815 0
163 20250311 173500 49939005 815 815 815 815 0
164 20250311 173400 49939005 815 815 815 815 0
165 20250311 173300 49939005 815 815 815 815 0
166 20250311 173200 49939005 815 815 815 815 0
167 20250311 173100 49939005 815 815 815 815 0
168 20250311 173000 49939005 815 815 815 815 0
169 20250311 172900 49939005 815 815 815 815 0
170 20250311 172800 49939005 815 815 815 815 0
171 20250311 172700 49939005 815 815 815 815 0
172 20250311 172600 49939005 815 815 815 815 0
173 20250311 172500 49939005 815 815 815 815 0
174 20250311 172400 49939005 815 815 815 815 0
175 20250311 172300 49939005 815 815 815 815 0
176 20250311 172200 49939005 815 815 815 815 0
177 20250311 172100 49939005 815 815 815 815 0
178 20250311 172000 49939005 815 815 815 815 0
179 20250311 171900 49939005 815 815 815 815 0
180 20250311 171800 49939005 815 815 815 815 0
181 20250311 171700 49939005 815 815 815 815 0
182 20250311 171600 49939005 815 815 815 815 516
183 20250311 171500 49939005 815 815 815 815 0
184 20250311 171400 49939005 815 815 815 815 0
185 20250311 171300 49939005 815 815 815 815 0
186 20250311 171200 49939005 815 815 815 815 0
187 20250311 171100 49939005 815 815 815 815 0
188 20250311 171000 49939005 815 815 815 815 0
189 20250311 170900 49939005 815 815 815 815 0
190 20250311 170800 49939005 815 815 815 815 0
191 20250311 170700 49939005 815 815 815 815 0
192 20250311 170600 49939005 815 815 815 815 0
193 20250311 170500 49939005 815 815 815 815 0
194 20250311 170400 49939005 815 815 815 815 0
195 20250311 170300 49939005 815 815 815 815 0
196 20250311 170200 49939005 815 815 815 815 0
197 20250311 170100 49939005 815 815 815 815 0
198 20250311 170000 49939005 815 815 815 815 0
199 20250311 165900 49939005 815 815 815 815 0
200 20250311 165800 49939005 815 815 815 815 0
201 20250311 165700 49939005 815 815 815 815 0
202 20250311 165600 49939005 815 815 815 815 0
203 20250311 165500 49939005 815 815 815 815 0
204 20250311 165400 49939005 815 815 815 815 0
205 20250311 165300 49939005 815 815 815 815 0
206 20250311 165200 49939005 815 815 815 815 0
207 20250311 165100 49939005 815 815 815 815 0
208 20250311 165000 49939005 815 815 815 815 0
209 20250311 164900 49939005 815 815 815 815 0
210 20250311 164800 49939005 815 815 815 815 0
211 20250311 164700 49939005 815 815 815 815 0
212 20250311 164600 49939005 815 815 815 815 516
213 20250311 164500 49939005 815 815 815 815 0
214 20250311 164400 49939005 815 815 815 815 0
215 20250311 164300 49939005 815 815 815 815 0
216 20250311 164200 49939005 815 815 815 815 0
217 20250311 164100 49939005 815 815 815 815 0
218 20250311 164000 49939005 815 815 815 815 0
219 20250311 163900 49939005 815 815 815 815 0
220 20250311 163800 49939005 815 815 815 815 0
221 20250311 163700 49939005 815 815 815 815 0
222 20250311 163600 49939005 815 815 815 815 0
223 20250311 163500 49939005 815 815 815 815 0
224 20250311 163400 49939005 815 815 815 815 0
225 20250311 163300 49939005 815 815 815 815 0
226 20250311 163200 49939005 815 815 815 815 0
227 20250311 163100 49939005 815 815 815 815 0
228 20250311 163000 49939005 815 815 815 815 0
229 20250311 162900 49939005 815 815 815 815 0
230 20250311 162800 49939005 815 815 815 815 0
231 20250311 162700 49939005 815 815 815 815 0
232 20250311 162600 49939005 815 815 815 815 0
233 20250311 162500 49939005 815 815 815 815 0
234 20250311 162400 49939005 815 815 815 815 0
235 20250311 162300 49939005 815 815 815 815 0
236 20250311 162200 49939005 815 815 815 815 0
237 20250311 162100 49939005 815 815 815 815 0
238 20250311 162000 49939005 815 815 815 815 0
239 20250311 161900 49939005 815 815 815 815 0
240 20250311 161800 49939005 815 815 815 815 0
241 20250311 161700 49939005 815 815 815 815 0
242 20250311 161600 49939005 815 815 815 815 516
243 20250311 161500 49939005 815 815 815 815 0
244 20250311 161400 49939005 815 815 815 815 0
245 20250311 161300 49939005 815 815 815 815 0
246 20250311 161200 49939005 815 815 815 815 0
247 20250311 161100 49939005 815 815 815 815 0
248 20250311 161000 49939005 815 815 815 815 0
249 20250311 160900 49939005 815 815 815 815 0
250 20250311 160800 49939005 815 815 815 815 0
251 20250311 160700 49939005 815 815 815 815 0
252 20250311 160600 49939005 815 815 815 815 0
253 20250311 160500 49939005 815 815 815 815 0
254 20250311 160400 49939005 815 815 815 815 0
255 20250311 160300 49939005 815 815 815 815 0
256 20250311 160200 49939005 815 815 815 815 0
257 20250311 160100 49939005 815 815 815 815 0
258 20250311 160000 49939005 815 815 815 815 0
259 20250311 155900 49939005 815 815 815 815 0
260 20250311 155800 49939005 815 815 815 815 0
261 20250311 155700 49939005 815 815 815 815 0
262 20250311 155600 49939005 815 815 815 815 0
263 20250311 155500 49939005 815 815 815 815 0
264 20250311 155400 49939005 815 815 815 815 0
265 20250311 155300 49939005 815 815 815 815 0
266 20250311 155200 49939005 815 815 815 815 0
267 20250311 155100 49939005 815 815 815 815 0
268 20250311 155000 49939005 815 815 815 815 0
269 20250311 154900 49939005 815 815 815 815 0
270 20250311 154800 49939005 815 815 815 815 0
271 20250311 154700 49939005 815 815 815 815 0
272 20250311 154600 49939005 815 815 815 815 516
273 20250311 154500 49939005 815 815 815 815 0
274 20250311 154400 49939005 815 815 815 815 0
275 20250311 154300 49939005 815 815 815 815 0
276 20250311 154200 49939005 815 815 815 815 0
277 20250311 154100 49939005 815 815 815 815 0
278 20250311 154000 49939005 815 815 815 815 0
279 20250311 153900 49939005 815 815 815 815 0
280 20250311 153800 49939005 815 815 815 815 0
281 20250311 153700 49939005 815 815 815 815 0
282 20250311 153600 49939005 815 815 815 815 0
283 20250311 153500 49939005 815 815 815 815 0
284 20250311 153400 49939005 815 815 815 815 0
285 20250311 153300 49939005 815 815 815 815 0
286 20250311 153200 49939005 815 815 815 815 0
287 20250311 153100 49939005 815 815 815 815 0
288 20250311 153000 49939005 815 815 815 815 516
289 20250311 152900 49518465 815 815 815 815 0
290 20250311 152800 49518465 815 815 815 815 0
291 20250311 152700 49518465 815 815 815 815 0
292 20250311 152600 49518465 815 815 815 815 0
293 20250311 152500 49518465 815 815 815 815 0
294 20250311 152400 49518465 815 815 815 815 0
295 20250311 152300 49518465 815 815 815 815 0
296 20250311 152200 49518465 815 815 815 815 0
297 20250311 152100 49518465 815 815 815 815 0
298 20250311 152000 49518465 815 815 815 815 0
299 20250311 151900 49518465 815 815 815 815 0
300 20250311 151800 49518465 815 815 815 815 0
301 20250311 151700 49518465 815 815 815 815 0
302 20250311 151600 49518465 815 812 815 812 24
303 20250311 151500 49498974 813 811 813 811 1082
304 20250311 151400 48621461 811 811 811 811 0
305 20250311 151300 48621461 811 811 811 811 0
306 20250311 151200 48621461 811 811 811 811 0
307 20250311 151100 48621461 811 811 811 811 0
308 20250311 151000 48621461 811 811 811 811 1
309 20250311 150900 48620650 809 809 809 809 42
310 20250311 150800 48586672 811 811 811 811 0
311 20250311 150700 48586672 811 811 811 811 0
312 20250311 150600 48586672 811 811 811 811 0
313 20250311 150500 48586672 811 811 811 811 0
314 20250311 150400 48586672 811 811 811 811 0
315 20250311 150300 48586672 811 811 811 811 0
316 20250311 150200 48586672 811 811 811 811 0
317 20250311 150100 48586672 811 811 811 811 0
318 20250311 150000 48586672 811 811 811 811 1
319 20250311 145900 48585861 811 811 811 811 0
320 20250311 145800 48585861 811 811 811 811 0
321 20250311 145700 48585861 811 811 811 811 0
322 20250311 145600 48585861 811 811 811 811 0
323 20250311 145500 48585861 811 811 811 811 0
324 20250311 145400 48585861 811 811 811 811 0
325 20250311 145300 48585861 811 811 811 811 0
326 20250311 145200 48585861 811 811 811 811 900
327 20250311 145100 47855961 811 811 811 811 0
328 20250311 145000 47855961 811 811 811 811 106
329 20250311 144900 47769995 811 811 811 811 0
330 20250311 144800 47769995 811 811 811 811 0
331 20250311 144700 47769995 811 811 811 811 0
332 20250311 144600 47769995 811 811 811 811 0
333 20250311 144500 47769995 811 811 811 811 0
334 20250311 144400 47769995 811 811 811 811 0
335 20250311 144300 47769995 811 811 811 811 0
336 20250311 144200 47769995 811 811 811 811 0
337 20250311 144100 47769995 811 811 811 811 0
338 20250311 144000 47769995 811 811 811 811 0
339 20250311 143900 47769995 811 811 811 811 0
340 20250311 143800 47769995 811 811 811 811 0
341 20250311 143700 47769995 811 811 811 811 0
342 20250311 143600 47769995 811 811 811 811 0
343 20250311 143500 47769995 811 811 811 811 0
344 20250311 143400 47769995 811 811 811 811 0
345 20250311 143300 47769995 811 811 811 811 0
346 20250311 143200 47769995 811 811 811 811 0
347 20250311 143100 47769995 811 811 811 811 0
348 20250311 143000 47769995 811 811 811 811 0
349 20250311 142900 47769995 811 811 811 811 0
350 20250311 142800 47769995 811 811 811 811 0
351 20250311 142700 47769995 811 811 811 811 0
352 20250311 142600 47769995 811 811 811 811 0
353 20250311 142500 47769995 811 811 811 811 0
354 20250311 142400 47769995 811 811 811 811 0
355 20250311 142300 47769995 811 811 811 811 0
356 20250311 142200 47769995 811 811 811 811 0
357 20250311 142100 47769995 811 811 811 811 0
358 20250311 142000 47769995 811 811 811 811 0
359 20250311 141900 47769995 811 811 811 811 0
360 20250311 141800 47769995 811 811 811 811 0
361 20250311 141700 47769995 811 811 811 811 1
362 20250311 141600 47769184 809 809 809 809 2
363 20250311 141500 47767566 811 811 811 811 0
364 20250311 141400 47767566 811 811 811 811 0
365 20250311 141300 47767566 811 811 811 811 0
366 20250311 141200 47767566 811 811 811 811 1
367 20250311 141100 47766755 811 811 811 811 0
368 20250311 141000 47766755 811 811 811 811 0
369 20250311 140900 47766755 811 811 811 811 0
370 20250311 140800 47766755 811 811 811 811 0
371 20250311 140700 47766755 811 811 811 811 0
372 20250311 140600 47766755 811 811 811 811 0
373 20250311 140500 47766755 811 811 811 811 0
374 20250311 140400 47766755 811 811 811 811 0
375 20250311 140300 47766755 811 811 811 811 0
376 20250311 140200 47766755 811 811 811 811 0
377 20250311 140100 47766755 811 811 811 811 0
378 20250311 140000 47766755 811 811 811 811 0
379 20250311 135900 47766755 811 811 811 811 8
380 20250311 135800 47760267 811 811 811 811 0
381 20250311 135700 47760267 811 811 811 811 0
382 20250311 135600 47760267 811 811 811 811 0
383 20250311 135500 47760267 811 811 811 811 0
384 20250311 135400 47760267 811 811 811 811 0
385 20250311 135300 47760267 811 811 811 811 0
386 20250311 135200 47760267 811 811 811 811 1
387 20250311 135100 47759456 810 810 810 810 105
388 20250311 135000 47674406 811 811 811 811 0
389 20250311 134900 47674406 811 811 811 811 0
390 20250311 134800 47674406 811 811 811 811 0
391 20250311 134700 47674406 811 811 811 811 0
392 20250311 134600 47674406 811 811 811 811 0
393 20250311 134500 47674406 811 811 811 811 116
394 20250311 134400 47580330 811 810 811 810 901
395 20250311 134300 46850514 810 810 810 810 0
396 20250311 134200 46850514 810 810 810 810 0
397 20250311 134100 46850514 810 810 810 810 0
398 20250311 134000 46850514 810 810 810 810 0
399 20250311 133900 46850514 810 810 810 810 0
400 20250311 133800 46850514 810 810 810 810 0
401 20250311 133700 46850514 810 810 810 810 0
402 20250311 133600 46850514 810 810 810 810 0
403 20250311 133500 46850514 810 810 810 810 0
404 20250311 133400 46850514 810 810 810 810 0
405 20250311 133300 46850514 810 810 810 810 0
406 20250311 133200 46850514 810 810 810 810 0
407 20250311 133100 46850514 810 810 810 810 0
408 20250311 133000 46850514 810 810 810 810 0
409 20250311 132900 46850514 810 810 810 810 1
410 20250311 132800 46849704 809 809 809 809 13
411 20250311 132700 46839187 810 810 810 810 0
412 20250311 132600 46839187 810 810 810 810 0
413 20250311 132500 46839187 810 810 810 810 2
414 20250311 132400 46837567 807 807 807 807 0
415 20250311 132300 46837567 807 807 807 807 100
416 20250311 132200 46756867 810 810 810 810 0
417 20250311 132100 46756867 810 810 810 810 0
418 20250311 132000 46756867 810 810 810 810 0
419 20250311 131900 46756867 810 810 810 810 0
420 20250311 131800 46756867 810 810 810 810 0
421 20250311 131700 46756867 810 810 810 810 0
422 20250311 131600 46756867 810 810 810 810 0
423 20250311 131500 46756867 810 810 810 810 0
424 20250311 131400 46756867 810 810 810 810 0
425 20250311 131300 46756867 810 810 810 810 0
426 20250311 131200 46756867 810 810 810 810 0
427 20250311 131100 46756867 810 810 810 810 0
428 20250311 131000 46756867 810 810 810 810 0
429 20250311 130900 46756867 810 811 811 810 3
430 20250311 130800 46754435 810 809 810 809 72
431 20250311 130700 46696126 807 805 807 805 966
432 20250311 130600 45916793 806 806 806 806 0
433 20250311 130500 45916793 806 806 806 806 0
434 20250311 130400 45916793 806 804 806 804 18
435 20250311 130300 45902319 806 806 806 806 15
436 20250311 130200 45890229 805 805 805 805 6
437 20250311 130100 45885399 806 806 806 806 0
438 20250311 130000 45885399 806 806 806 806 0
439 20250311 125900 45885399 806 806 806 806 0
440 20250311 125800 45885399 806 806 806 806 0
441 20250311 125700 45885399 806 804 806 804 184
442 20250311 125600 45737461 804 804 804 804 0
443 20250311 125500 45737461 804 804 804 804 1
444 20250311 125400 45736657 803 803 803 803 399
445 20250311 125300 45416260 805 805 805 805 0
446 20250311 125200 45416260 805 805 805 805 0
447 20250311 125100 45416260 805 804 805 804 11
448 20250311 125000 45407415 806 804 806 804 103
449 20250311 124900 45324601 806 806 806 806 0
450 20250311 124800 45324601 806 806 806 806 0
451 20250311 124700 45324601 806 806 806 806 0
452 20250311 124600 45324601 806 806 806 806 0
453 20250311 124500 45324601 806 806 806 806 0
454 20250311 124400 45324601 806 806 806 806 0
455 20250311 124300 45324601 806 806 806 806 0
456 20250311 124200 45324601 806 806 806 806 0
457 20250311 124100 45324601 806 806 806 806 0
458 20250311 124000 45324601 806 806 806 806 4
459 20250311 123900 45321377 806 805 806 805 136
460 20250311 123800 45211896 805 805 805 805 0
461 20250311 123700 45211896 805 805 805 805 0
462 20250311 123600 45211896 805 805 805 805 0
463 20250311 123500 45211896 805 805 805 805 0
464 20250311 123400 45211896 805 805 805 805 1
465 20250311 123300 45211091 804 804 804 804 7
466 20250311 123200 45205463 803 803 803 803 0
467 20250311 123100 45205463 803 803 803 803 0
468 20250311 123000 45205463 803 803 803 803 829
469 20250311 122900 44539776 805 805 805 805 0
470 20250311 122800 44539776 805 805 805 805 0
471 20250311 122700 44539776 805 805 805 805 0
472 20250311 122600 44539776 805 805 805 805 0
473 20250311 122500 44539776 805 805 805 805 0
474 20250311 122400 44539776 805 805 805 805 2
475 20250311 122300 44538166 803 803 803 803 0
476 20250311 122200 44538166 803 803 803 803 0
477 20250311 122100 44538166 803 803 803 803 0
478 20250311 122000 44538166 803 803 803 803 0
479 20250311 121900 44538166 803 803 803 803 0
480 20250311 121800 44538166 803 803 803 803 0
481 20250311 121700 44538166 803 803 803 803 0
482 20250311 121600 44538166 803 803 803 803 0
483 20250311 121500 44538166 803 803 803 803 0
484 20250311 121400 44538166 803 803 803 803 0
485 20250311 121300 44538166 803 803 803 803 0
486 20250311 121200 44538166 803 803 803 803 0
487 20250311 121100 44538166 803 803 803 803 0
488 20250311 121000 44538166 803 803 803 803 0
489 20250311 120900 44538166 803 803 803 803 0
490 20250311 120800 44538166 803 803 803 803 0
491 20250311 120700 44538166 803 803 803 803 0
492 20250311 120600 44538166 803 803 803 803 0
493 20250311 120500 44538166 803 803 803 803 10
494 20250311 120400 44530136 805 805 805 805 0
495 20250311 120300 44530136 805 805 805 805 0
496 20250311 120200 44530136 805 805 805 805 0
497 20250311 120100 44530136 805 805 805 805 0
498 20250311 120000 44530136 805 805 805 805 0
499 20250311 115900 44530136 805 805 805 805 1
500 20250311 115800 44529331 803 803 803 803 0
501 20250311 115700 44529331 803 803 803 803 0
502 20250311 115600 44529331 803 803 803 803 0
503 20250311 115500 44529331 803 803 803 803 0
504 20250311 115400 44529331 803 803 803 803 1000
505 20250311 115300 43726331 807 807 807 807 0
506 20250311 115200 43726331 807 807 807 807 0
507 20250311 115100 43726331 807 807 807 807 0
508 20250311 115000 43726331 807 807 807 807 0
509 20250311 114900 43726331 807 807 807 807 0
510 20250311 114800 43726331 807 807 807 807 0
511 20250311 114700 43726331 807 807 807 807 49
512 20250311 114600 43686788 807 807 808 807 188
513 20250311 114500 43534892 808 808 808 808 0
514 20250311 114400 43534892 808 808 808 808 1
515 20250311 114300 43534084 803 803 803 803 0
516 20250311 114200 43534084 803 803 803 803 0
517 20250311 114100 43534084 803 803 803 803 0
518 20250311 114000 43534084 803 803 803 803 17
519 20250311 113900 43520433 802 802 802 802 0
520 20250311 113800 43520433 802 802 802 802 0
521 20250311 113700 43520433 802 803 803 802 1000
522 20250311 113600 42718270 804 804 804 804 0
523 20250311 113500 42718270 804 804 804 804 0
524 20250311 113400 42718270 804 805 805 804 4
525 20250311 113300 42715052 810 810 810 810 0
526 20250311 113200 42715052 810 810 810 810 0
527 20250311 113100 42715052 810 806 810 806 6
528 20250311 113000 42710212 811 811 811 811 0
529 20250311 112900 42710212 811 811 811 811 0
530 20250311 112800 42710212 811 806 811 806 33
531 20250311 112700 42683510 811 811 811 811 0
532 20250311 112600 42683510 811 811 811 811 0
533 20250311 112500 42683510 811 811 811 811 0
534 20250311 112400 42683510 811 811 811 811 0
535 20250311 112300 42683510 811 811 811 811 12
536 20250311 112200 42673778 810 810 810 810 1000
537 20250311 112100 41863778 810 810 810 810 0
538 20250311 112000 41863778 810 808 810 808 202
539 20250311 111900 41700286 809 809 809 809 0
540 20250311 111800 41700286 809 809 809 809 0
541 20250311 111700 41700286 809 809 809 809 0
542 20250311 111600 41700286 809 805 809 805 3
543 20250311 111500 41697867 809 809 809 809 0
544 20250311 111400 41697867 809 809 809 809 0
545 20250311 111300 41697867 809 809 809 809 0
546 20250311 111200 41697867 809 809 809 809 0
547 20250311 111100 41697867 809 809 809 809 0
548 20250311 111000 41697867 809 809 809 809 0
549 20250311 110900 41697867 809 809 809 809 0
550 20250311 110800 41697867 809 809 809 809 0
551 20250311 110700 41697867 809 809 809 809 0
552 20250311 110600 41697867 809 809 809 809 0
553 20250311 110500 41697867 809 804 809 804 121
554 20250311 110400 41600578 810 810 810 810 0
555 20250311 110300 41600578 810 810 810 810 0
556 20250311 110200 41600578 810 810 810 810 0
557 20250311 110100 41600578 810 810 810 810 0
558 20250311 110000 41600578 810 810 810 810 0
559 20250311 105900 41600578 810 810 810 810 0
560 20250311 105800 41600578 810 810 810 810 0
561 20250311 105700 41600578 810 810 810 810 0
562 20250311 105600 41600578 810 810 810 810 0
563 20250311 105500 41600578 810 810 810 810 0
564 20250311 105400 41600578 810 810 810 810 0
565 20250311 105300 41600578 810 810 810 810 0
566 20250311 105200 41600578 810 810 810 810 0
567 20250311 105100 41600578 810 810 810 810 0
568 20250311 105000 41600578 810 810 810 810 0
569 20250311 104900 41600578 810 810 810 810 0
570 20250311 104800 41600578 810 810 810 810 0
571 20250311 104700 41600578 810 810 810 810 0
572 20250311 104600 41600578 810 810 810 810 0
573 20250311 104500 41600578 810 810 810 810 0
574 20250311 104400 41600578 810 804 810 804 2
575 20250311 104300 41598964 811 811 811 811 0
576 20250311 104200 41598964 811 811 811 811 0
577 20250311 104100 41598964 811 811 811 811 0
578 20250311 104000 41598964 811 811 811 811 0
579 20250311 103900 41598964 811 810 811 805 702
580 20250311 103800 41030248 811 811 811 811 0
581 20250311 103700 41030248 811 811 811 811 0
582 20250311 103600 41030248 811 811 811 811 0
583 20250311 103500 41030248 811 811 811 811 0
584 20250311 103400 41030248 811 811 811 811 0
585 20250311 103300 41030248 811 811 811 811 0
586 20250311 103200 41030248 811 811 811 811 0
587 20250311 103100 41030248 811 811 811 811 0
588 20250311 103000 41030248 811 811 811 811 0
589 20250311 102900 41030248 811 811 811 811 0
590 20250311 102800 41030248 811 808 811 808 300
591 20250311 102700 40787486 808 808 808 808 0
592 20250311 102600 40787486 808 808 808 808 0
593 20250311 102500 40787486 808 808 808 808 0
594 20250311 102400 40787486 808 808 808 808 0
595 20250311 102300 40787486 808 806 808 806 2001
596 20250311 102200 39173678 806 806 806 806 0
597 20250311 102100 39173678 806 806 806 806 0
598 20250311 102000 39173678 806 806 806 806 0
599 20250311 101900 39173678 806 806 806 806 0
600 20250311 101800 39173678 806 806 806 806 0
601 20250311 101700 39173678 806 803 806 803 17
602 20250311 101600 39159994 806 802 806 800 215
603 20250311 101500 38987295 806 806 806 800 24501
604 20250311 101400 19373144 811 811 811 811 1
605 20250311 101300 19372333 805 805 805 805 5
606 20250311 101200 19368308 807 805 811 805 16
607 20250311 101100 19355407 811 811 811 811 0
608 20250311 101000 19355407 811 811 811 811 0
609 20250311 100900 19355407 811 811 811 811 0
610 20250311 100800 19355407 811 811 811 811 1
611 20250311 100700 19354596 811 811 811 811 5
612 20250311 100600 19350541 811 811 811 811 0
613 20250311 100500 19350541 811 811 811 811 0
614 20250311 100400 19350541 811 811 811 811 0
615 20250311 100300 19350541 811 811 811 811 1
616 20250311 100200 19349730 809 809 809 809 1
617 20250311 100100 19348921 800 800 800 800 0
618 20250311 100000 19348921 800 807 807 800 1000
619 20250311 095900 18546772 813 813 813 813 0
620 20250311 095800 18546772 813 813 813 813 0
621 20250311 095700 18546772 813 813 813 813 0
622 20250311 095600 18546772 813 813 813 813 0
623 20250311 095500 18546772 813 809 813 808 12
624 20250311 095400 18537065 813 813 813 813 0
625 20250311 095300 18537065 813 813 813 813 0
626 20250311 095200 18537065 813 808 813 807 12
627 20250311 095100 18527363 813 809 813 809 2
628 20250311 095000 18525741 813 808 813 807 216
629 20250311 094900 18351217 813 813 813 813 5
630 20250311 094800 18347152 813 813 813 813 0
631 20250311 094700 18347152 813 813 813 813 0
632 20250311 094600 18347152 813 813 813 813 0
633 20250311 094500 18347152 813 815 815 808 156
634 20250311 094400 18220916 815 815 815 815 0
635 20250311 094300 18220916 815 815 815 815 0
636 20250311 094200 18220916 815 815 815 815 0
637 20250311 094100 18220916 815 815 815 815 0
638 20250311 094000 18220916 815 815 815 815 0
639 20250311 093900 18220916 815 815 815 815 0
640 20250311 093800 18220916 815 815 815 815 0
641 20250311 093700 18220916 815 811 815 810 55
642 20250311 093600 18176360 817 817 817 817 100
643 20250311 093500 18094660 817 817 817 817 100
644 20250311 093400 18012960 817 817 817 817 0
645 20250311 093300 18012960 817 817 817 817 0
646 20250311 093200 18012960 817 817 817 817 0
647 20250311 093100 18012960 817 817 817 817 0
648 20250311 093000 18012960 817 813 817 813 601
649 20250311 092900 17524014 813 809 813 809 7
650 20250311 092800 17518344 812 812 812 812 0
651 20250311 092700 17518344 812 812 812 812 1
652 20250311 092600 17517532 807 807 807 807 0
653 20250311 092500 17517532 807 807 807 807 1
654 20250311 092400 17516725 813 813 813 813 0
655 20250311 092300 17516725 813 813 813 813 0
656 20250311 092200 17516725 813 813 813 813 0
657 20250311 092100 17516725 813 813 813 813 0
658 20250311 092000 17516725 813 813 813 813 0
659 20250311 091900 17516725 813 813 813 813 0
660 20250311 091800 17516725 813 813 813 813 0
661 20250311 091700 17516725 813 813 813 813 0
662 20250311 091600 17516725 813 806 813 804 395
663 20250311 091500 17196085 811 804 811 803 22
664 20250311 091400 17178388 812 812 812 802 63
665 20250311 091300 17127830 804 804 804 804 0
666 20250311 091200 17127830 804 805 814 804 26
667 20250311 091100 17106880 805 811 815 805 8
668 20250311 091000 17100404 809 811 811 801 5306
669 20250311 090900 12849857 821 821 821 821 0
670 20250311 090800 12849857 821 811 821 811 15
671 20250311 090700 12837627 811 808 811 801 10724
672 20250311 090600 4247466 805 807 810 805 4957
673 20250311 090500 257066 810 810 810 810 0
674 20250311 090400 257066 810 810 810 810 0
675 20250311 090300 257066 810 809 810 809 2
676 20250311 090200 255447 811 811 811 811 0
677 20250311 090100 255447 811 811 811 811 0
678 20250311 090000 255447 811 811 811 809 315