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

681
109960/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,681 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,201900,180197897,496,496,496,496,5233
20250311,201800,180197897,496,496,496,496,0
20250311,201700,180197897,496,496,496,496,0
20250311,201600,180197897,496,496,496,496,0
20250311,201500,180197897,496,496,496,496,0
20250311,201400,180197897,496,496,496,496,0
20250311,201300,180197897,496,496,496,496,0
20250311,201200,180197897,496,496,496,496,0
20250311,201100,180197897,496,496,496,496,0
20250311,201000,180197897,496,496,496,496,0
20250311,200900,180197897,496,496,496,496,0
20250311,200800,180197897,496,496,496,496,0
20250311,200700,180197897,496,496,496,496,0
20250311,200600,180197897,496,496,496,496,0
20250311,200500,180197897,496,496,496,496,0
20250311,200400,180197897,496,496,496,496,0
20250311,200300,180197897,496,496,496,496,0
20250311,200200,180197897,496,496,496,496,0
20250311,200100,180197897,496,496,496,496,0
20250311,200000,180197897,496,496,496,496,0
20250311,195900,180197897,496,496,496,496,0
20250311,195800,180197897,496,496,496,496,0
20250311,195700,180197897,496,496,496,496,0
20250311,195600,180197897,496,496,496,496,0
20250311,195500,180197897,496,496,496,496,0
20250311,195400,180197897,496,496,496,496,0
20250311,195300,180197897,496,496,496,496,0
20250311,195200,180197897,496,496,496,496,0
20250311,195100,180197897,496,496,496,496,0
20250311,195000,180197897,496,496,496,496,0
20250311,194900,180197897,496,496,496,496,5233
20250311,194800,180197897,496,496,496,496,0
20250311,194700,180197897,496,496,496,496,0
20250311,194600,180197897,496,496,496,496,0
20250311,194500,180197897,496,496,496,496,0
20250311,194400,180197897,496,496,496,496,0
20250311,194300,180197897,496,496,496,496,0
20250311,194200,180197897,496,496,496,496,0
20250311,194100,180197897,496,496,496,496,0
20250311,194000,180197897,496,496,496,496,0
20250311,193900,180197897,496,496,496,496,0
20250311,193800,180197897,496,496,496,496,0
20250311,193700,180197897,496,496,496,496,0
20250311,193600,180197897,496,496,496,496,0
20250311,193500,180197897,496,496,496,496,0
20250311,193400,180197897,496,496,496,496,0
20250311,193300,180197897,496,496,496,496,0
20250311,193200,180197897,496,496,496,496,0
20250311,193100,180197897,496,496,496,496,0
20250311,193000,180197897,496,496,496,496,0
20250311,192900,180197897,496,496,496,496,0
20250311,192800,180197897,496,496,496,496,0
20250311,192700,180197897,496,496,496,496,0
20250311,192600,180197897,496,496,496,496,0
20250311,192500,180197897,496,496,496,496,0
20250311,192400,180197897,496,496,496,496,0
20250311,192300,180197897,496,496,496,496,0
20250311,192200,180197897,496,496,496,496,0
20250311,192100,180197897,496,496,496,496,0
20250311,192000,180197897,496,496,496,496,0
20250311,191900,180197897,496,496,496,496,5233
20250311,191800,180197897,496,496,496,496,0
20250311,191700,180197897,496,496,496,496,0
20250311,191600,180197897,496,496,496,496,0
20250311,191500,180197897,496,496,496,496,0
20250311,191400,180197897,496,496,496,496,0
20250311,191300,180197897,496,496,496,496,0
20250311,191200,180197897,496,496,496,496,0
20250311,191100,180197897,496,496,496,496,0
20250311,191000,180197897,496,496,496,496,0
20250311,190900,180197897,496,496,496,496,0
20250311,190800,180197897,496,496,496,496,0
20250311,190700,180197897,496,496,496,496,0
20250311,190600,180197897,496,496,496,496,0
20250311,190500,180197897,496,496,496,496,0
20250311,190400,180197897,496,496,496,496,0
20250311,190300,180197897,496,496,496,496,0
20250311,190200,180197897,496,496,496,496,0
20250311,190100,180197897,496,496,496,496,0
20250311,190000,180197897,496,496,496,496,0
20250311,185900,180197897,496,496,496,496,0
20250311,185800,180197897,496,496,496,496,0
20250311,185700,180197897,496,496,496,496,0
20250311,185600,180197897,496,496,496,496,0
20250311,185500,180197897,496,496,496,496,0
20250311,185400,180197897,496,496,496,496,0
20250311,185300,180197897,496,496,496,496,0
20250311,185200,180197897,496,496,496,496,0
20250311,185100,180197897,496,496,496,496,0
20250311,185000,180197897,496,496,496,496,0
20250311,184900,180197897,496,496,496,496,5233
20250311,184800,180197897,496,496,496,496,0
20250311,184700,180197897,496,496,496,496,0
20250311,184600,180197897,496,496,496,496,0
20250311,184500,180197897,496,496,496,496,0
20250311,184400,180197897,496,496,496,496,0
20250311,184300,180197897,496,496,496,496,0
20250311,184200,180197897,496,496,496,496,0
20250311,184100,180197897,496,496,496,496,0
20250311,184000,180197897,496,496,496,496,0
20250311,183900,180197897,496,496,496,496,0
20250311,183800,180197897,496,496,496,496,0
20250311,183700,180197897,496,496,496,496,0
20250311,183600,180197897,496,496,496,496,0
20250311,183500,180197897,496,496,496,496,0
20250311,183400,180197897,496,496,496,496,0
20250311,183300,180197897,496,496,496,496,0
20250311,183200,180197897,496,496,496,496,0
20250311,183100,180197897,496,496,496,496,0
20250311,183000,180197897,496,496,496,496,0
20250311,182900,180197897,496,496,496,496,0
20250311,182800,180197897,496,496,496,496,0
20250311,182700,180197897,496,496,496,496,0
20250311,182600,180197897,496,496,496,496,0
20250311,182500,180197897,496,496,496,496,0
20250311,182400,180197897,496,496,496,496,0
20250311,182300,180197897,496,496,496,496,0
20250311,182200,180197897,496,496,496,496,0
20250311,182100,180197897,496,496,496,496,0
20250311,182000,180197897,496,496,496,496,0
20250311,181900,180197897,496,496,496,496,5233
20250311,181800,180197897,496,496,496,496,0
20250311,181700,180197897,496,496,496,496,0
20250311,181600,180197897,496,496,496,496,0
20250311,181500,180197897,496,496,496,496,0
20250311,181400,180197897,496,496,496,496,0
20250311,181300,180197897,496,496,496,496,0
20250311,181200,180197897,496,496,496,496,0
20250311,181100,180197897,496,496,496,496,0
20250311,181000,180197897,496,496,496,496,0
20250311,180900,180197897,496,496,496,496,0
20250311,180800,180197897,496,496,496,496,0
20250311,180700,180197897,496,496,496,496,0
20250311,180600,180197897,496,496,496,496,0
20250311,180500,180197897,496,496,496,496,0
20250311,180400,180197897,496,496,496,496,0
20250311,180300,180197897,496,496,496,496,0
20250311,180200,180197897,496,496,496,496,0
20250311,180100,180197897,496,496,496,496,0
20250311,180000,180197897,496,496,496,496,0
20250311,175900,180197897,496,496,496,496,0
20250311,175800,180197897,496,496,496,496,0
20250311,175700,180197897,496,496,496,496,0
20250311,175600,180197897,496,496,496,496,0
20250311,175500,180197897,496,496,496,496,0
20250311,175400,180197897,496,496,496,496,0
20250311,175300,180197897,496,496,496,496,0
20250311,175200,180197897,496,496,496,496,0
20250311,175100,180197897,496,496,496,496,0
20250311,175000,180197897,496,496,496,496,0
20250311,174900,180197897,496,496,496,496,5233
20250311,174800,180197897,496,496,496,496,0
20250311,174700,180197897,496,496,496,496,0
20250311,174600,180197897,496,496,496,496,0
20250311,174500,180197897,496,496,496,496,0
20250311,174400,180197897,496,496,496,496,0
20250311,174300,180197897,496,496,496,496,0
20250311,174200,180197897,496,496,496,496,0
20250311,174100,180197897,496,496,496,496,0
20250311,174000,180197897,496,496,496,496,0
20250311,173900,180197897,496,496,496,496,0
20250311,173800,180197897,496,496,496,496,0
20250311,173700,180197897,496,496,496,496,0
20250311,173600,180197897,496,496,496,496,0
20250311,173500,180197897,496,496,496,496,0
20250311,173400,180197897,496,496,496,496,0
20250311,173300,180197897,496,496,496,496,0
20250311,173200,180197897,496,496,496,496,0
20250311,173100,180197897,496,496,496,496,0
20250311,173000,180197897,496,496,496,496,0
20250311,172900,180197897,496,496,496,496,0
20250311,172800,180197897,496,496,496,496,0
20250311,172700,180197897,496,496,496,496,0
20250311,172600,180197897,496,496,496,496,0
20250311,172500,180197897,496,496,496,496,0
20250311,172400,180197897,496,496,496,496,0
20250311,172300,180197897,496,496,496,496,0
20250311,172200,180197897,496,496,496,496,0
20250311,172100,180197897,496,496,496,496,0
20250311,172000,180197897,496,496,496,496,0
20250311,171900,180197897,496,496,496,496,5233
20250311,171800,180197897,496,496,496,496,0
20250311,171700,180197897,496,496,496,496,0
20250311,171600,180197897,496,496,496,496,0
20250311,171500,180197897,496,496,496,496,0
20250311,171400,180197897,496,496,496,496,0
20250311,171300,180197897,496,496,496,496,0
20250311,171200,180197897,496,496,496,496,0
20250311,171100,180197897,496,496,496,496,0
20250311,171000,180197897,496,496,496,496,0
20250311,170900,180197897,496,496,496,496,0
20250311,170800,180197897,496,496,496,496,0
20250311,170700,180197897,496,496,496,496,0
20250311,170600,180197897,496,496,496,496,0
20250311,170500,180197897,496,496,496,496,0
20250311,170400,180197897,496,496,496,496,0
20250311,170300,180197897,496,496,496,496,0
20250311,170200,180197897,496,496,496,496,0
20250311,170100,180197897,496,496,496,496,0
20250311,170000,180197897,496,496,496,496,0
20250311,165900,180197897,496,496,496,496,0
20250311,165800,180197897,496,496,496,496,0
20250311,165700,180197897,496,496,496,496,0
20250311,165600,180197897,496,496,496,496,0
20250311,165500,180197897,496,496,496,496,0
20250311,165400,180197897,496,496,496,496,0
20250311,165300,180197897,496,496,496,496,0
20250311,165200,180197897,496,496,496,496,0
20250311,165100,180197897,496,496,496,496,0
20250311,165000,180197897,496,496,496,496,0
20250311,164900,180197897,496,496,496,496,5233
20250311,164800,180197897,496,496,496,496,0
20250311,164700,180197897,496,496,496,496,0
20250311,164600,180197897,496,496,496,496,0
20250311,164500,180197897,496,496,496,496,0
20250311,164400,180197897,496,496,496,496,0
20250311,164300,180197897,496,496,496,496,0
20250311,164200,180197897,496,496,496,496,0
20250311,164100,180197897,496,496,496,496,0
20250311,164000,180197897,496,496,496,496,0
20250311,163900,180197897,496,496,496,496,0
20250311,163800,180197897,496,496,496,496,0
20250311,163700,180197897,496,496,496,496,0
20250311,163600,180197897,496,496,496,496,0
20250311,163500,180197897,496,496,496,496,0
20250311,163400,180197897,496,496,496,496,0
20250311,163300,180197897,496,496,496,496,0
20250311,163200,180197897,496,496,496,496,0
20250311,163100,180197897,496,496,496,496,0
20250311,163000,180197897,496,496,496,496,0
20250311,162900,180197897,496,496,496,496,0
20250311,162800,180197897,496,496,496,496,0
20250311,162700,180197897,496,496,496,496,0
20250311,162600,180197897,496,496,496,496,0
20250311,162500,180197897,496,496,496,496,0
20250311,162400,180197897,496,496,496,496,0
20250311,162300,180197897,496,496,496,496,0
20250311,162200,180197897,496,496,496,496,0
20250311,162100,180197897,496,496,496,496,0
20250311,162000,180197897,496,496,496,496,0
20250311,161900,180197897,496,496,496,496,5233
20250311,161800,180197897,496,496,496,496,0
20250311,161700,180197897,496,496,496,496,0
20250311,161600,180197897,496,496,496,496,0
20250311,161500,180197897,496,496,496,496,0
20250311,161400,180197897,496,496,496,496,0
20250311,161300,180197897,496,496,496,496,0
20250311,161200,180197897,496,496,496,496,0
20250311,161100,180197897,496,496,496,496,0
20250311,161000,180197897,496,496,496,496,0
20250311,160900,180197897,496,496,496,496,0
20250311,160800,180197897,496,496,496,496,0
20250311,160700,180197897,496,496,496,496,0
20250311,160600,180197897,496,496,496,496,0
20250311,160500,180197897,496,496,496,496,0
20250311,160400,180197897,496,496,496,496,0
20250311,160300,180197897,496,496,496,496,0
20250311,160200,180197897,496,496,496,496,0
20250311,160100,180197897,496,496,496,496,0
20250311,160000,180197897,496,496,496,496,0
20250311,155900,180197897,496,496,496,496,0
20250311,155800,180197897,496,496,496,496,0
20250311,155700,180197897,496,496,496,496,0
20250311,155600,180197897,496,496,496,496,0
20250311,155500,180197897,496,496,496,496,0
20250311,155400,180197897,496,496,496,496,0
20250311,155300,180197897,496,496,496,496,0
20250311,155200,180197897,496,496,496,496,0
20250311,155100,180197897,496,496,496,496,0
20250311,155000,180197897,496,496,496,496,0
20250311,154900,180197897,496,496,496,496,5233
20250311,154800,180197897,496,496,496,496,0
20250311,154700,180197897,496,496,496,496,0
20250311,154600,180197897,496,496,496,496,0
20250311,154500,180197897,496,496,496,496,0
20250311,154400,180197897,496,496,496,496,0
20250311,154300,180197897,496,496,496,496,0
20250311,154200,180197897,496,496,496,496,0
20250311,154100,180197897,496,496,496,496,0
20250311,154000,180197897,496,496,496,496,0
20250311,153900,180197897,496,496,496,496,0
20250311,153800,180197897,496,496,496,496,0
20250311,153700,180197897,496,496,496,496,0
20250311,153600,180197897,496,496,496,496,0
20250311,153500,180197897,496,496,496,496,0
20250311,153400,180197897,496,496,496,496,0
20250311,153300,180197897,496,496,496,496,0
20250311,153200,180197897,496,496,496,496,0
20250311,153100,180197897,496,496,496,496,0
20250311,153000,180197897,496,496,496,496,5233
20250311,152900,177602329,496,496,496,496,0
20250311,152800,177602329,496,496,496,496,0
20250311,152700,177602329,496,496,496,496,0
20250311,152600,177602329,496,496,496,496,0
20250311,152500,177602329,496,496,496,496,0
20250311,152400,177602329,496,496,496,496,0
20250311,152300,177602329,496,496,496,496,0
20250311,152200,177602329,496,496,496,496,0
20250311,152100,177602329,496,496,496,496,0
20250311,152000,177602329,496,496,496,496,0
20250311,151900,177602329,496,496,496,496,0
20250311,151800,177602329,496,496,496,495,300
20250311,151700,177453721,496,492,496,492,1101
20250311,151600,176909736,492,492,492,488,577
20250311,151500,176627584,485,492,496,485,3036
20250311,151400,175138173,492,492,492,492,0
20250311,151300,175138173,492,492,492,492,801
20250311,151200,174744081,491,491,491,491,1011
20250311,151100,174247680,490,490,490,490,0
20250311,151000,174247680,490,490,490,490,0
20250311,150900,174247680,490,490,490,490,1000
20250311,150800,173757680,490,490,490,490,2677
20250311,150700,172445950,489,489,489,489,0
20250311,150600,172445950,489,489,489,489,0
20250311,150500,172445950,489,488,489,488,1774
20250311,150400,171578693,488,488,488,488,30
20250311,150300,171564053,488,488,488,488,100
20250311,150200,171515253,488,488,488,488,0
20250311,150100,171515253,488,488,488,488,0
20250311,150000,171515253,488,488,488,488,0
20250311,145900,171515253,488,488,488,488,0
20250311,145800,171515253,488,488,488,488,0
20250311,145700,171515253,488,488,488,488,0
20250311,145600,171515253,488,488,488,488,1
20250311,145500,171514765,487,487,487,487,0
20250311,145400,171514765,487,487,487,487,0
20250311,145300,171514765,487,487,487,487,0
20250311,145200,171514765,487,487,487,487,3000
20250311,145100,170053765,486,486,486,486,5148
20250311,145000,167551837,486,486,486,486,0
20250311,144900,167551837,486,486,486,486,0
20250311,144800,167551837,486,486,486,486,1
20250311,144700,167551351,487,487,487,487,0
20250311,144600,167551351,487,487,487,487,0
20250311,144500,167551351,487,487,487,487,0
20250311,144400,167551351,487,487,487,487,0
20250311,144300,167551351,487,487,487,487,0
20250311,144200,167551351,487,487,487,487,0
20250311,144100,167551351,487,487,487,487,0
20250311,144000,167551351,487,487,487,487,0
20250311,143900,167551351,487,487,487,487,0
20250311,143800,167551351,487,487,487,487,0
20250311,143700,167551351,487,487,487,487,0
20250311,143600,167551351,487,487,487,487,0
20250311,143500,167551351,487,487,487,487,0
20250311,143400,167551351,487,487,487,487,0
20250311,143300,167551351,487,487,487,487,0
20250311,143200,167551351,487,487,487,487,0
20250311,143100,167551351,487,487,487,487,0
20250311,143000,167551351,487,487,487,487,0
20250311,142900,167551351,487,487,487,487,0
20250311,142800,167551351,487,487,487,487,10
20250311,142700,167546481,488,488,488,488,0
20250311,142600,167546481,488,488,488,488,0
20250311,142500,167546481,488,488,488,488,0
20250311,142400,167546481,488,488,488,488,0
20250311,142300,167546481,488,488,488,488,0
20250311,142200,167546481,488,488,488,488,0
20250311,142100,167546481,488,483,488,483,102
20250311,142000,167496820,483,483,483,483,4792
20250311,141900,165182284,483,483,483,483,5
20250311,141800,165179869,482,482,482,482,0
20250311,141700,165179869,482,486,486,482,9716
20250311,141600,160484631,484,484,484,484,0
20250311,141500,160484631,484,484,484,484,0
20250311,141400,160484631,484,484,485,484,2467
20250311,141300,159290461,487,487,487,487,0
20250311,141200,159290461,487,487,487,487,390
20250311,141100,159100531,487,487,487,487,0
20250311,141000,159100531,487,487,487,487,0
20250311,140900,159100531,487,487,487,487,0
20250311,140800,159100531,487,487,487,487,0
20250311,140700,159100531,487,487,487,487,0
20250311,140600,159100531,487,487,487,487,18
20250311,140500,159091765,487,487,487,487,0
20250311,140400,159091765,487,487,487,487,0
20250311,140300,159091765,487,487,487,487,7
20250311,140200,159088356,487,488,488,487,1300
20250311,140100,158455096,488,490,490,488,8000
20250311,140000,154547096,489,489,489,489,691
20250311,135900,154209197,489,489,489,489,375
20250311,135800,154025822,487,487,487,487,0
20250311,135700,154025822,487,487,487,487,0
20250311,135600,154025822,487,487,487,487,0
20250311,135500,154025822,487,487,487,487,3
20250311,135400,154024361,487,487,487,487,0
20250311,135300,154024361,487,487,487,487,147
20250311,135200,153952772,486,486,486,486,400
20250311,135100,153758372,489,486,489,484,292
20250311,135000,153616470,490,490,490,490,500
20250311,134900,153371470,490,490,490,490,500
20250311,134800,153126470,490,490,490,490,516
20250311,134700,152873630,486,486,486,486,0
20250311,134600,152873630,486,486,486,486,0
20250311,134500,152873630,486,486,486,486,6
20250311,134400,152870714,486,486,486,486,0
20250311,134300,152870714,486,486,486,486,0
20250311,134200,152870714,486,486,486,486,0
20250311,134100,152870714,486,486,486,486,0
20250311,134000,152870714,486,486,486,486,0
20250311,133900,152870714,486,487,487,486,20000
20250311,133800,143145310,487,487,487,487,7
20250311,133700,143141901,491,491,491,491,1
20250311,133600,143141410,489,489,489,489,0
20250311,133500,143141410,489,489,489,489,1000
20250311,133400,142652410,488,488,488,488,1000
20250311,133300,142164410,485,485,485,485,23666
20250311,133200,130686400,485,485,485,485,2
20250311,133100,130685430,485,485,485,485,0
20250311,133000,130685430,485,485,485,485,823
20250311,132900,130286275,485,485,485,485,0
20250311,132800,130286275,485,485,485,485,100
20250311,132700,130237775,485,485,485,485,100
20250311,132600,130189275,485,485,485,485,0
20250311,132500,130189275,485,485,485,485,100
20250311,132400,130140775,485,485,485,485,1
20250311,132300,130140290,485,485,485,485,3
20250311,132200,130138835,485,485,485,485,2
20250311,132100,130137865,485,485,485,485,1
20250311,132000,130137380,485,485,485,485,0
20250311,131900,130137380,485,485,485,485,0
20250311,131800,130137380,485,485,485,485,1
20250311,131700,130136895,485,485,485,485,3
20250311,131600,130135440,485,485,485,485,1
20250311,131500,130134955,485,482,485,482,3
20250311,131400,130133503,483,483,483,483,0
20250311,131300,130133503,483,483,483,483,0
20250311,131200,130133503,483,483,483,483,7
20250311,131100,130130122,483,483,483,483,0
20250311,131000,130130122,483,483,483,483,2003
20250311,130900,129162673,484,484,484,484,1211
20250311,130800,128576549,484,484,484,484,202
20250311,130700,128478781,485,485,485,485,0
20250311,130600,128478781,485,485,485,485,0
20250311,130500,128478781,485,485,485,485,0
20250311,130400,128478781,485,485,485,485,0
20250311,130300,128478781,485,485,485,485,26
20250311,130200,128466171,485,485,485,485,0
20250311,130100,128466171,485,485,485,485,0
20250311,130000,128466171,485,485,485,485,0
20250311,125900,128466171,485,485,485,485,0
20250311,125800,128466171,485,485,485,485,0
20250311,125700,128466171,485,485,485,485,3
20250311,125600,128464716,485,485,485,483,24354
20250311,125500,116657678,485,485,485,484,288
20250311,125400,116518018,485,485,485,485,987
20250311,125300,116039323,485,485,485,485,0
20250311,125200,116039323,485,485,485,485,5
20250311,125100,116036898,485,485,485,485,0
20250311,125000,116036898,485,485,485,485,0
20250311,124900,116036898,485,485,485,485,0
20250311,124800,116036898,485,485,485,485,0
20250311,124700,116036898,485,485,485,485,1
20250311,124600,116036413,485,485,485,485,0
20250311,124500,116036413,485,485,485,485,701
20250311,124400,115696428,483,483,483,483,100
20250311,124300,115648128,484,484,484,484,0
20250311,124200,115648128,484,484,484,484,0
20250311,124100,115648128,484,484,484,484,0
20250311,124000,115648128,484,484,484,484,0
20250311,123900,115648128,484,486,486,484,29871
20250311,123800,101133730,486,486,486,486,0
20250311,123700,101133730,486,486,486,486,6
20250311,123600,101130814,486,486,486,486,985
20250311,123500,100652104,486,486,486,486,0
20250311,123400,100652104,486,488,488,486,21572
20250311,123300,90167653,488,487,488,487,1188
20250311,123200,89588909,486,486,486,486,151
20250311,123100,89515523,486,486,486,486,0
20250311,123000,89515523,486,486,486,486,36
20250311,122900,89498027,486,486,486,486,0
20250311,122800,89498027,486,486,486,486,8
20250311,122700,89494139,486,486,486,486,0
20250311,122600,89494139,486,486,486,486,5
20250311,122500,89491709,485,485,485,485,0
20250311,122400,89491709,485,484,485,484,898
20250311,122300,89056276,484,484,484,484,0
20250311,122200,89056276,484,484,484,484,0
20250311,122100,89056276,484,484,484,484,200
20250311,122000,88959476,484,484,484,484,0
20250311,121900,88959476,484,482,484,482,3005
20250311,121800,87505066,484,484,484,484,0
20250311,121700,87505066,484,484,484,484,0
20250311,121600,87505066,484,484,484,484,0
20250311,121500,87505066,484,484,484,484,0
20250311,121400,87505066,484,484,484,484,0
20250311,121300,87505066,484,484,484,484,0
20250311,121200,87505066,484,484,484,484,0
20250311,121100,87505066,484,484,484,484,0
20250311,121000,87505066,484,484,484,484,0
20250311,120900,87505066,484,484,484,484,0
20250311,120800,87505066,484,484,484,484,0
20250311,120700,87505066,484,484,484,484,0
20250311,120600,87505066,484,484,484,484,1
20250311,120500,87504582,482,482,482,482,0
20250311,120400,87504582,482,482,482,482,908
20250311,120300,87066926,482,482,482,482,0
20250311,120200,87066926,482,482,482,482,50
20250311,120100,87042826,482,483,483,482,3091
20250311,120000,85552598,482,482,482,482,0
20250311,115900,85552598,482,482,482,482,50
20250311,115800,85528498,482,482,482,482,0
20250311,115700,85528498,482,482,482,482,0
20250311,115600,85528498,482,482,482,482,0
20250311,115500,85528498,482,482,482,482,16
20250311,115400,85520786,482,482,482,482,0
20250311,115300,85520786,482,482,482,482,0
20250311,115200,85520786,482,482,482,482,0
20250311,115100,85520786,482,482,482,482,0
20250311,115000,85520786,482,482,482,482,0
20250311,114900,85520786,482,482,482,482,0
20250311,114800,85520786,482,482,482,482,3000
20250311,114700,84074786,483,483,483,483,26
20250311,114600,84062228,483,481,483,481,13
20250311,114500,84055973,481,481,481,481,1000
20250311,114400,83574973,481,481,481,481,0
20250311,114300,83574973,481,480,481,480,24435
20250311,114200,71826174,480,480,480,480,1
20250311,114100,71825694,481,478,481,478,357
20250311,114000,71654433,478,478,478,478,1050
20250311,113900,71152533,481,481,481,481,0
20250311,113800,71152533,481,481,481,481,0
20250311,113700,71152533,481,481,481,481,0
20250311,113600,71152533,481,481,481,481,0
20250311,113500,71152533,481,481,481,481,0
20250311,113400,71152533,481,481,481,481,0
20250311,113300,71152533,481,481,481,481,0
20250311,113200,71152533,481,481,481,481,0
20250311,113100,71152533,481,481,481,481,0
20250311,113000,71152533,481,477,481,477,6
20250311,112900,71149651,480,480,480,480,0
20250311,112800,71149651,480,480,480,477,8176
20250311,112700,67230670,480,480,480,480,0
20250311,112600,67230670,480,480,480,480,0
20250311,112500,67230670,480,480,480,480,0
20250311,112400,67230670,480,480,480,480,0
20250311,112300,67230670,480,480,480,480,0
20250311,112200,67230670,480,480,480,480,0
20250311,112100,67230670,480,480,480,480,0
20250311,112000,67230670,480,480,480,480,0
20250311,111900,67230670,480,480,480,480,0
20250311,111800,67230670,480,480,480,480,0
20250311,111700,67230670,480,480,480,480,1
20250311,111600,67230190,479,479,479,479,0
20250311,111500,67230190,479,479,479,479,0
20250311,111400,67230190,479,479,479,479,0
20250311,111300,67230190,479,479,479,479,0
20250311,111200,67230190,479,479,479,479,0
20250311,111100,67230190,479,479,479,479,1321
20250311,111000,66597431,479,479,479,479,2479
20250311,110900,65409990,479,479,479,479,0
20250311,110800,65409990,479,479,479,479,1038
20250311,110700,64912788,479,479,479,479,50
20250311,110600,64888838,479,479,479,479,60
20250311,110500,64860098,479,479,479,479,37
20250311,110400,64842375,479,478,479,478,50
20250311,110300,64818474,478,478,478,478,1
20250311,110200,64817996,479,479,479,479,0
20250311,110100,64817996,479,479,479,479,1
20250311,110000,64817517,477,477,477,477,894
20250311,105900,64391079,480,480,480,480,83
20250311,105800,64351239,480,480,480,480,7
20250311,105700,64347879,477,477,477,477,0
20250311,105600,64347879,477,478,480,477,2750
20250311,105500,63036125,478,480,480,478,360
20250311,105400,62864043,481,481,481,481,0
20250311,105300,62864043,481,483,483,478,72494
20250311,105200,28176100,485,485,485,485,4
20250311,105100,28174160,485,485,485,485,1
20250311,105000,28173675,486,485,486,485,39
20250311,104900,28154759,485,485,485,485,1
20250311,104800,28154274,485,485,485,485,0
20250311,104700,28154274,485,485,485,485,126
20250311,104600,28093164,484,484,484,484,1000
20250311,104500,27609164,484,484,484,484,1000
20250311,104400,27125164,484,484,484,484,0
20250311,104300,27125164,484,484,484,484,2517
20250311,104200,25906936,483,481,483,481,6062
20250311,104100,22986634,480,480,480,480,0
20250311,104000,22986634,480,479,480,479,1855
20250311,103900,22096324,479,479,479,479,1600
20250311,103800,21329924,479,479,479,479,0
20250311,103700,21329924,479,479,479,479,1
20250311,103600,21329445,477,477,477,477,0
20250311,103500,21329445,477,477,477,477,0
20250311,103400,21329445,477,477,477,477,0
20250311,103300,21329445,477,477,477,477,0
20250311,103200,21329445,477,477,477,477,0
20250311,103100,21329445,477,477,477,477,3
20250311,103000,21328014,477,477,477,477,0
20250311,102900,21328014,477,477,477,477,1
20250311,102800,21327537,479,479,479,479,290
20250311,102700,21188627,479,479,479,479,0
20250311,102600,21188627,479,479,479,479,0
20250311,102500,21188627,479,479,479,479,0
20250311,102400,21188627,479,479,479,479,0
20250311,102300,21188627,479,479,479,479,0
20250311,102200,21188627,479,479,479,479,0
20250311,102100,21188627,479,479,479,479,0
20250311,102000,21188627,479,479,479,479,0
20250311,101900,21188627,479,479,479,479,0
20250311,101800,21188627,479,479,479,479,18
20250311,101700,21180005,478,478,478,478,1
20250311,101600,21179527,479,479,479,479,0
20250311,101500,21179527,479,479,479,479,0
20250311,101400,21179527,479,479,479,479,1
20250311,101300,21179048,478,478,478,478,0
20250311,101200,21179048,478,478,478,478,182
20250311,101100,21092052,480,480,480,480,0
20250311,101000,21092052,480,480,480,480,0
20250311,100900,21092052,480,479,480,479,1500
20250311,100800,20372057,478,478,478,478,0
20250311,100700,20372057,478,478,478,478,0
20250311,100600,20372057,478,478,478,478,0
20250311,100500,20372057,478,478,478,478,300
20250311,100400,20228657,480,480,480,480,0
20250311,100300,20228657,480,480,480,480,10
20250311,100200,20223857,480,480,480,480,0
20250311,100100,20223857,480,480,480,480,0
20250311,100000,20223857,480,480,480,480,1
20250311,095900,20223377,478,479,479,478,2000
20250311,095800,19267327,478,478,478,478,0
20250311,095700,19267327,478,478,478,478,1
20250311,095600,19266849,479,479,479,479,1
20250311,095500,19266370,478,478,478,478,0
20250311,095400,19266370,478,478,478,478,0
20250311,095300,19266370,478,478,478,478,0
20250311,095200,19266370,478,478,478,478,0
20250311,095100,19266370,478,478,478,478,0
20250311,095000,19266370,478,478,478,478,0
20250311,094900,19266370,478,478,478,478,301
20250311,094800,19122492,480,480,480,480,0
20250311,094700,19122492,480,480,480,480,1
20250311,094600,19122012,480,480,480,480,1
20250311,094500,19121532,480,480,480,480,6
20250311,094400,19118652,480,480,480,480,5
20250311,094300,19116252,481,480,481,480,3000
20250311,094200,17674576,480,480,480,480,1
20250311,094100,17674096,477,477,477,477,0
20250311,094000,17674096,477,477,477,477,0
20250311,093900,17674096,477,477,477,477,50
20250311,093800,17650246,480,480,480,480,0
20250311,093700,17650246,480,480,480,480,0
20250311,093600,17650246,480,480,480,480,0
20250311,093500,17650246,480,480,480,480,0
20250311,093400,17650246,480,480,480,480,0
20250311,093300,17650246,480,480,480,480,0
20250311,093200,17650246,480,480,480,480,0
20250311,093100,17650246,480,480,480,480,2
20250311,093000,17649286,477,477,477,477,500
20250311,092900,17410786,477,477,477,477,0
20250311,092800,17410786,477,477,477,477,369
20250311,092700,17234773,477,477,477,477,1009
20250311,092600,16753480,477,477,477,477,0
20250311,092500,16753480,477,477,477,477,1007
20250311,092400,16273141,476,480,480,476,1259
20250311,092300,15670657,476,476,476,476,897
20250311,092200,15243685,477,478,478,477,674
20250311,092100,14921616,478,478,478,478,0
20250311,092000,14921616,478,478,478,478,30
20250311,091900,14907276,477,477,477,477,1
20250311,091800,14906799,477,477,477,477,5313
20250311,091700,12372498,477,477,477,477,1187
20250311,091600,11806299,477,477,477,477,0
20250311,091500,11806299,477,480,480,477,1011
20250311,091400,11322049,479,479,479,479,0
20250311,091300,11322049,479,480,480,479,6000
20250311,091200,8443049,480,478,480,478,3483
20250311,091100,6774089,478,478,478,478,1000
20250311,091000,6296089,478,478,478,478,0
20250311,090900,6296089,478,476,478,476,832
20250311,090800,5899007,475,475,475,475,0
20250311,090700,5899007,475,475,475,475,988
20250311,090600,5429707,471,471,471,471,0
20250311,090500,5429707,471,471,471,471,0
20250311,090400,5429707,471,471,471,471,0
20250311,090300,5429707,471,472,472,471,200
20250311,090200,5335487,471,471,471,471,0
20250311,090100,5335487,471,471,471,470,9002
20250311,090000,1096547,474,479,479,474,2300
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 201900 180197897 496 496 496 496 5233
3 20250311 201800 180197897 496 496 496 496 0
4 20250311 201700 180197897 496 496 496 496 0
5 20250311 201600 180197897 496 496 496 496 0
6 20250311 201500 180197897 496 496 496 496 0
7 20250311 201400 180197897 496 496 496 496 0
8 20250311 201300 180197897 496 496 496 496 0
9 20250311 201200 180197897 496 496 496 496 0
10 20250311 201100 180197897 496 496 496 496 0
11 20250311 201000 180197897 496 496 496 496 0
12 20250311 200900 180197897 496 496 496 496 0
13 20250311 200800 180197897 496 496 496 496 0
14 20250311 200700 180197897 496 496 496 496 0
15 20250311 200600 180197897 496 496 496 496 0
16 20250311 200500 180197897 496 496 496 496 0
17 20250311 200400 180197897 496 496 496 496 0
18 20250311 200300 180197897 496 496 496 496 0
19 20250311 200200 180197897 496 496 496 496 0
20 20250311 200100 180197897 496 496 496 496 0
21 20250311 200000 180197897 496 496 496 496 0
22 20250311 195900 180197897 496 496 496 496 0
23 20250311 195800 180197897 496 496 496 496 0
24 20250311 195700 180197897 496 496 496 496 0
25 20250311 195600 180197897 496 496 496 496 0
26 20250311 195500 180197897 496 496 496 496 0
27 20250311 195400 180197897 496 496 496 496 0
28 20250311 195300 180197897 496 496 496 496 0
29 20250311 195200 180197897 496 496 496 496 0
30 20250311 195100 180197897 496 496 496 496 0
31 20250311 195000 180197897 496 496 496 496 0
32 20250311 194900 180197897 496 496 496 496 5233
33 20250311 194800 180197897 496 496 496 496 0
34 20250311 194700 180197897 496 496 496 496 0
35 20250311 194600 180197897 496 496 496 496 0
36 20250311 194500 180197897 496 496 496 496 0
37 20250311 194400 180197897 496 496 496 496 0
38 20250311 194300 180197897 496 496 496 496 0
39 20250311 194200 180197897 496 496 496 496 0
40 20250311 194100 180197897 496 496 496 496 0
41 20250311 194000 180197897 496 496 496 496 0
42 20250311 193900 180197897 496 496 496 496 0
43 20250311 193800 180197897 496 496 496 496 0
44 20250311 193700 180197897 496 496 496 496 0
45 20250311 193600 180197897 496 496 496 496 0
46 20250311 193500 180197897 496 496 496 496 0
47 20250311 193400 180197897 496 496 496 496 0
48 20250311 193300 180197897 496 496 496 496 0
49 20250311 193200 180197897 496 496 496 496 0
50 20250311 193100 180197897 496 496 496 496 0
51 20250311 193000 180197897 496 496 496 496 0
52 20250311 192900 180197897 496 496 496 496 0
53 20250311 192800 180197897 496 496 496 496 0
54 20250311 192700 180197897 496 496 496 496 0
55 20250311 192600 180197897 496 496 496 496 0
56 20250311 192500 180197897 496 496 496 496 0
57 20250311 192400 180197897 496 496 496 496 0
58 20250311 192300 180197897 496 496 496 496 0
59 20250311 192200 180197897 496 496 496 496 0
60 20250311 192100 180197897 496 496 496 496 0
61 20250311 192000 180197897 496 496 496 496 0
62 20250311 191900 180197897 496 496 496 496 5233
63 20250311 191800 180197897 496 496 496 496 0
64 20250311 191700 180197897 496 496 496 496 0
65 20250311 191600 180197897 496 496 496 496 0
66 20250311 191500 180197897 496 496 496 496 0
67 20250311 191400 180197897 496 496 496 496 0
68 20250311 191300 180197897 496 496 496 496 0
69 20250311 191200 180197897 496 496 496 496 0
70 20250311 191100 180197897 496 496 496 496 0
71 20250311 191000 180197897 496 496 496 496 0
72 20250311 190900 180197897 496 496 496 496 0
73 20250311 190800 180197897 496 496 496 496 0
74 20250311 190700 180197897 496 496 496 496 0
75 20250311 190600 180197897 496 496 496 496 0
76 20250311 190500 180197897 496 496 496 496 0
77 20250311 190400 180197897 496 496 496 496 0
78 20250311 190300 180197897 496 496 496 496 0
79 20250311 190200 180197897 496 496 496 496 0
80 20250311 190100 180197897 496 496 496 496 0
81 20250311 190000 180197897 496 496 496 496 0
82 20250311 185900 180197897 496 496 496 496 0
83 20250311 185800 180197897 496 496 496 496 0
84 20250311 185700 180197897 496 496 496 496 0
85 20250311 185600 180197897 496 496 496 496 0
86 20250311 185500 180197897 496 496 496 496 0
87 20250311 185400 180197897 496 496 496 496 0
88 20250311 185300 180197897 496 496 496 496 0
89 20250311 185200 180197897 496 496 496 496 0
90 20250311 185100 180197897 496 496 496 496 0
91 20250311 185000 180197897 496 496 496 496 0
92 20250311 184900 180197897 496 496 496 496 5233
93 20250311 184800 180197897 496 496 496 496 0
94 20250311 184700 180197897 496 496 496 496 0
95 20250311 184600 180197897 496 496 496 496 0
96 20250311 184500 180197897 496 496 496 496 0
97 20250311 184400 180197897 496 496 496 496 0
98 20250311 184300 180197897 496 496 496 496 0
99 20250311 184200 180197897 496 496 496 496 0
100 20250311 184100 180197897 496 496 496 496 0
101 20250311 184000 180197897 496 496 496 496 0
102 20250311 183900 180197897 496 496 496 496 0
103 20250311 183800 180197897 496 496 496 496 0
104 20250311 183700 180197897 496 496 496 496 0
105 20250311 183600 180197897 496 496 496 496 0
106 20250311 183500 180197897 496 496 496 496 0
107 20250311 183400 180197897 496 496 496 496 0
108 20250311 183300 180197897 496 496 496 496 0
109 20250311 183200 180197897 496 496 496 496 0
110 20250311 183100 180197897 496 496 496 496 0
111 20250311 183000 180197897 496 496 496 496 0
112 20250311 182900 180197897 496 496 496 496 0
113 20250311 182800 180197897 496 496 496 496 0
114 20250311 182700 180197897 496 496 496 496 0
115 20250311 182600 180197897 496 496 496 496 0
116 20250311 182500 180197897 496 496 496 496 0
117 20250311 182400 180197897 496 496 496 496 0
118 20250311 182300 180197897 496 496 496 496 0
119 20250311 182200 180197897 496 496 496 496 0
120 20250311 182100 180197897 496 496 496 496 0
121 20250311 182000 180197897 496 496 496 496 0
122 20250311 181900 180197897 496 496 496 496 5233
123 20250311 181800 180197897 496 496 496 496 0
124 20250311 181700 180197897 496 496 496 496 0
125 20250311 181600 180197897 496 496 496 496 0
126 20250311 181500 180197897 496 496 496 496 0
127 20250311 181400 180197897 496 496 496 496 0
128 20250311 181300 180197897 496 496 496 496 0
129 20250311 181200 180197897 496 496 496 496 0
130 20250311 181100 180197897 496 496 496 496 0
131 20250311 181000 180197897 496 496 496 496 0
132 20250311 180900 180197897 496 496 496 496 0
133 20250311 180800 180197897 496 496 496 496 0
134 20250311 180700 180197897 496 496 496 496 0
135 20250311 180600 180197897 496 496 496 496 0
136 20250311 180500 180197897 496 496 496 496 0
137 20250311 180400 180197897 496 496 496 496 0
138 20250311 180300 180197897 496 496 496 496 0
139 20250311 180200 180197897 496 496 496 496 0
140 20250311 180100 180197897 496 496 496 496 0
141 20250311 180000 180197897 496 496 496 496 0
142 20250311 175900 180197897 496 496 496 496 0
143 20250311 175800 180197897 496 496 496 496 0
144 20250311 175700 180197897 496 496 496 496 0
145 20250311 175600 180197897 496 496 496 496 0
146 20250311 175500 180197897 496 496 496 496 0
147 20250311 175400 180197897 496 496 496 496 0
148 20250311 175300 180197897 496 496 496 496 0
149 20250311 175200 180197897 496 496 496 496 0
150 20250311 175100 180197897 496 496 496 496 0
151 20250311 175000 180197897 496 496 496 496 0
152 20250311 174900 180197897 496 496 496 496 5233
153 20250311 174800 180197897 496 496 496 496 0
154 20250311 174700 180197897 496 496 496 496 0
155 20250311 174600 180197897 496 496 496 496 0
156 20250311 174500 180197897 496 496 496 496 0
157 20250311 174400 180197897 496 496 496 496 0
158 20250311 174300 180197897 496 496 496 496 0
159 20250311 174200 180197897 496 496 496 496 0
160 20250311 174100 180197897 496 496 496 496 0
161 20250311 174000 180197897 496 496 496 496 0
162 20250311 173900 180197897 496 496 496 496 0
163 20250311 173800 180197897 496 496 496 496 0
164 20250311 173700 180197897 496 496 496 496 0
165 20250311 173600 180197897 496 496 496 496 0
166 20250311 173500 180197897 496 496 496 496 0
167 20250311 173400 180197897 496 496 496 496 0
168 20250311 173300 180197897 496 496 496 496 0
169 20250311 173200 180197897 496 496 496 496 0
170 20250311 173100 180197897 496 496 496 496 0
171 20250311 173000 180197897 496 496 496 496 0
172 20250311 172900 180197897 496 496 496 496 0
173 20250311 172800 180197897 496 496 496 496 0
174 20250311 172700 180197897 496 496 496 496 0
175 20250311 172600 180197897 496 496 496 496 0
176 20250311 172500 180197897 496 496 496 496 0
177 20250311 172400 180197897 496 496 496 496 0
178 20250311 172300 180197897 496 496 496 496 0
179 20250311 172200 180197897 496 496 496 496 0
180 20250311 172100 180197897 496 496 496 496 0
181 20250311 172000 180197897 496 496 496 496 0
182 20250311 171900 180197897 496 496 496 496 5233
183 20250311 171800 180197897 496 496 496 496 0
184 20250311 171700 180197897 496 496 496 496 0
185 20250311 171600 180197897 496 496 496 496 0
186 20250311 171500 180197897 496 496 496 496 0
187 20250311 171400 180197897 496 496 496 496 0
188 20250311 171300 180197897 496 496 496 496 0
189 20250311 171200 180197897 496 496 496 496 0
190 20250311 171100 180197897 496 496 496 496 0
191 20250311 171000 180197897 496 496 496 496 0
192 20250311 170900 180197897 496 496 496 496 0
193 20250311 170800 180197897 496 496 496 496 0
194 20250311 170700 180197897 496 496 496 496 0
195 20250311 170600 180197897 496 496 496 496 0
196 20250311 170500 180197897 496 496 496 496 0
197 20250311 170400 180197897 496 496 496 496 0
198 20250311 170300 180197897 496 496 496 496 0
199 20250311 170200 180197897 496 496 496 496 0
200 20250311 170100 180197897 496 496 496 496 0
201 20250311 170000 180197897 496 496 496 496 0
202 20250311 165900 180197897 496 496 496 496 0
203 20250311 165800 180197897 496 496 496 496 0
204 20250311 165700 180197897 496 496 496 496 0
205 20250311 165600 180197897 496 496 496 496 0
206 20250311 165500 180197897 496 496 496 496 0
207 20250311 165400 180197897 496 496 496 496 0
208 20250311 165300 180197897 496 496 496 496 0
209 20250311 165200 180197897 496 496 496 496 0
210 20250311 165100 180197897 496 496 496 496 0
211 20250311 165000 180197897 496 496 496 496 0
212 20250311 164900 180197897 496 496 496 496 5233
213 20250311 164800 180197897 496 496 496 496 0
214 20250311 164700 180197897 496 496 496 496 0
215 20250311 164600 180197897 496 496 496 496 0
216 20250311 164500 180197897 496 496 496 496 0
217 20250311 164400 180197897 496 496 496 496 0
218 20250311 164300 180197897 496 496 496 496 0
219 20250311 164200 180197897 496 496 496 496 0
220 20250311 164100 180197897 496 496 496 496 0
221 20250311 164000 180197897 496 496 496 496 0
222 20250311 163900 180197897 496 496 496 496 0
223 20250311 163800 180197897 496 496 496 496 0
224 20250311 163700 180197897 496 496 496 496 0
225 20250311 163600 180197897 496 496 496 496 0
226 20250311 163500 180197897 496 496 496 496 0
227 20250311 163400 180197897 496 496 496 496 0
228 20250311 163300 180197897 496 496 496 496 0
229 20250311 163200 180197897 496 496 496 496 0
230 20250311 163100 180197897 496 496 496 496 0
231 20250311 163000 180197897 496 496 496 496 0
232 20250311 162900 180197897 496 496 496 496 0
233 20250311 162800 180197897 496 496 496 496 0
234 20250311 162700 180197897 496 496 496 496 0
235 20250311 162600 180197897 496 496 496 496 0
236 20250311 162500 180197897 496 496 496 496 0
237 20250311 162400 180197897 496 496 496 496 0
238 20250311 162300 180197897 496 496 496 496 0
239 20250311 162200 180197897 496 496 496 496 0
240 20250311 162100 180197897 496 496 496 496 0
241 20250311 162000 180197897 496 496 496 496 0
242 20250311 161900 180197897 496 496 496 496 5233
243 20250311 161800 180197897 496 496 496 496 0
244 20250311 161700 180197897 496 496 496 496 0
245 20250311 161600 180197897 496 496 496 496 0
246 20250311 161500 180197897 496 496 496 496 0
247 20250311 161400 180197897 496 496 496 496 0
248 20250311 161300 180197897 496 496 496 496 0
249 20250311 161200 180197897 496 496 496 496 0
250 20250311 161100 180197897 496 496 496 496 0
251 20250311 161000 180197897 496 496 496 496 0
252 20250311 160900 180197897 496 496 496 496 0
253 20250311 160800 180197897 496 496 496 496 0
254 20250311 160700 180197897 496 496 496 496 0
255 20250311 160600 180197897 496 496 496 496 0
256 20250311 160500 180197897 496 496 496 496 0
257 20250311 160400 180197897 496 496 496 496 0
258 20250311 160300 180197897 496 496 496 496 0
259 20250311 160200 180197897 496 496 496 496 0
260 20250311 160100 180197897 496 496 496 496 0
261 20250311 160000 180197897 496 496 496 496 0
262 20250311 155900 180197897 496 496 496 496 0
263 20250311 155800 180197897 496 496 496 496 0
264 20250311 155700 180197897 496 496 496 496 0
265 20250311 155600 180197897 496 496 496 496 0
266 20250311 155500 180197897 496 496 496 496 0
267 20250311 155400 180197897 496 496 496 496 0
268 20250311 155300 180197897 496 496 496 496 0
269 20250311 155200 180197897 496 496 496 496 0
270 20250311 155100 180197897 496 496 496 496 0
271 20250311 155000 180197897 496 496 496 496 0
272 20250311 154900 180197897 496 496 496 496 5233
273 20250311 154800 180197897 496 496 496 496 0
274 20250311 154700 180197897 496 496 496 496 0
275 20250311 154600 180197897 496 496 496 496 0
276 20250311 154500 180197897 496 496 496 496 0
277 20250311 154400 180197897 496 496 496 496 0
278 20250311 154300 180197897 496 496 496 496 0
279 20250311 154200 180197897 496 496 496 496 0
280 20250311 154100 180197897 496 496 496 496 0
281 20250311 154000 180197897 496 496 496 496 0
282 20250311 153900 180197897 496 496 496 496 0
283 20250311 153800 180197897 496 496 496 496 0
284 20250311 153700 180197897 496 496 496 496 0
285 20250311 153600 180197897 496 496 496 496 0
286 20250311 153500 180197897 496 496 496 496 0
287 20250311 153400 180197897 496 496 496 496 0
288 20250311 153300 180197897 496 496 496 496 0
289 20250311 153200 180197897 496 496 496 496 0
290 20250311 153100 180197897 496 496 496 496 0
291 20250311 153000 180197897 496 496 496 496 5233
292 20250311 152900 177602329 496 496 496 496 0
293 20250311 152800 177602329 496 496 496 496 0
294 20250311 152700 177602329 496 496 496 496 0
295 20250311 152600 177602329 496 496 496 496 0
296 20250311 152500 177602329 496 496 496 496 0
297 20250311 152400 177602329 496 496 496 496 0
298 20250311 152300 177602329 496 496 496 496 0
299 20250311 152200 177602329 496 496 496 496 0
300 20250311 152100 177602329 496 496 496 496 0
301 20250311 152000 177602329 496 496 496 496 0
302 20250311 151900 177602329 496 496 496 496 0
303 20250311 151800 177602329 496 496 496 495 300
304 20250311 151700 177453721 496 492 496 492 1101
305 20250311 151600 176909736 492 492 492 488 577
306 20250311 151500 176627584 485 492 496 485 3036
307 20250311 151400 175138173 492 492 492 492 0
308 20250311 151300 175138173 492 492 492 492 801
309 20250311 151200 174744081 491 491 491 491 1011
310 20250311 151100 174247680 490 490 490 490 0
311 20250311 151000 174247680 490 490 490 490 0
312 20250311 150900 174247680 490 490 490 490 1000
313 20250311 150800 173757680 490 490 490 490 2677
314 20250311 150700 172445950 489 489 489 489 0
315 20250311 150600 172445950 489 489 489 489 0
316 20250311 150500 172445950 489 488 489 488 1774
317 20250311 150400 171578693 488 488 488 488 30
318 20250311 150300 171564053 488 488 488 488 100
319 20250311 150200 171515253 488 488 488 488 0
320 20250311 150100 171515253 488 488 488 488 0
321 20250311 150000 171515253 488 488 488 488 0
322 20250311 145900 171515253 488 488 488 488 0
323 20250311 145800 171515253 488 488 488 488 0
324 20250311 145700 171515253 488 488 488 488 0
325 20250311 145600 171515253 488 488 488 488 1
326 20250311 145500 171514765 487 487 487 487 0
327 20250311 145400 171514765 487 487 487 487 0
328 20250311 145300 171514765 487 487 487 487 0
329 20250311 145200 171514765 487 487 487 487 3000
330 20250311 145100 170053765 486 486 486 486 5148
331 20250311 145000 167551837 486 486 486 486 0
332 20250311 144900 167551837 486 486 486 486 0
333 20250311 144800 167551837 486 486 486 486 1
334 20250311 144700 167551351 487 487 487 487 0
335 20250311 144600 167551351 487 487 487 487 0
336 20250311 144500 167551351 487 487 487 487 0
337 20250311 144400 167551351 487 487 487 487 0
338 20250311 144300 167551351 487 487 487 487 0
339 20250311 144200 167551351 487 487 487 487 0
340 20250311 144100 167551351 487 487 487 487 0
341 20250311 144000 167551351 487 487 487 487 0
342 20250311 143900 167551351 487 487 487 487 0
343 20250311 143800 167551351 487 487 487 487 0
344 20250311 143700 167551351 487 487 487 487 0
345 20250311 143600 167551351 487 487 487 487 0
346 20250311 143500 167551351 487 487 487 487 0
347 20250311 143400 167551351 487 487 487 487 0
348 20250311 143300 167551351 487 487 487 487 0
349 20250311 143200 167551351 487 487 487 487 0
350 20250311 143100 167551351 487 487 487 487 0
351 20250311 143000 167551351 487 487 487 487 0
352 20250311 142900 167551351 487 487 487 487 0
353 20250311 142800 167551351 487 487 487 487 10
354 20250311 142700 167546481 488 488 488 488 0
355 20250311 142600 167546481 488 488 488 488 0
356 20250311 142500 167546481 488 488 488 488 0
357 20250311 142400 167546481 488 488 488 488 0
358 20250311 142300 167546481 488 488 488 488 0
359 20250311 142200 167546481 488 488 488 488 0
360 20250311 142100 167546481 488 483 488 483 102
361 20250311 142000 167496820 483 483 483 483 4792
362 20250311 141900 165182284 483 483 483 483 5
363 20250311 141800 165179869 482 482 482 482 0
364 20250311 141700 165179869 482 486 486 482 9716
365 20250311 141600 160484631 484 484 484 484 0
366 20250311 141500 160484631 484 484 484 484 0
367 20250311 141400 160484631 484 484 485 484 2467
368 20250311 141300 159290461 487 487 487 487 0
369 20250311 141200 159290461 487 487 487 487 390
370 20250311 141100 159100531 487 487 487 487 0
371 20250311 141000 159100531 487 487 487 487 0
372 20250311 140900 159100531 487 487 487 487 0
373 20250311 140800 159100531 487 487 487 487 0
374 20250311 140700 159100531 487 487 487 487 0
375 20250311 140600 159100531 487 487 487 487 18
376 20250311 140500 159091765 487 487 487 487 0
377 20250311 140400 159091765 487 487 487 487 0
378 20250311 140300 159091765 487 487 487 487 7
379 20250311 140200 159088356 487 488 488 487 1300
380 20250311 140100 158455096 488 490 490 488 8000
381 20250311 140000 154547096 489 489 489 489 691
382 20250311 135900 154209197 489 489 489 489 375
383 20250311 135800 154025822 487 487 487 487 0
384 20250311 135700 154025822 487 487 487 487 0
385 20250311 135600 154025822 487 487 487 487 0
386 20250311 135500 154025822 487 487 487 487 3
387 20250311 135400 154024361 487 487 487 487 0
388 20250311 135300 154024361 487 487 487 487 147
389 20250311 135200 153952772 486 486 486 486 400
390 20250311 135100 153758372 489 486 489 484 292
391 20250311 135000 153616470 490 490 490 490 500
392 20250311 134900 153371470 490 490 490 490 500
393 20250311 134800 153126470 490 490 490 490 516
394 20250311 134700 152873630 486 486 486 486 0
395 20250311 134600 152873630 486 486 486 486 0
396 20250311 134500 152873630 486 486 486 486 6
397 20250311 134400 152870714 486 486 486 486 0
398 20250311 134300 152870714 486 486 486 486 0
399 20250311 134200 152870714 486 486 486 486 0
400 20250311 134100 152870714 486 486 486 486 0
401 20250311 134000 152870714 486 486 486 486 0
402 20250311 133900 152870714 486 487 487 486 20000
403 20250311 133800 143145310 487 487 487 487 7
404 20250311 133700 143141901 491 491 491 491 1
405 20250311 133600 143141410 489 489 489 489 0
406 20250311 133500 143141410 489 489 489 489 1000
407 20250311 133400 142652410 488 488 488 488 1000
408 20250311 133300 142164410 485 485 485 485 23666
409 20250311 133200 130686400 485 485 485 485 2
410 20250311 133100 130685430 485 485 485 485 0
411 20250311 133000 130685430 485 485 485 485 823
412 20250311 132900 130286275 485 485 485 485 0
413 20250311 132800 130286275 485 485 485 485 100
414 20250311 132700 130237775 485 485 485 485 100
415 20250311 132600 130189275 485 485 485 485 0
416 20250311 132500 130189275 485 485 485 485 100
417 20250311 132400 130140775 485 485 485 485 1
418 20250311 132300 130140290 485 485 485 485 3
419 20250311 132200 130138835 485 485 485 485 2
420 20250311 132100 130137865 485 485 485 485 1
421 20250311 132000 130137380 485 485 485 485 0
422 20250311 131900 130137380 485 485 485 485 0
423 20250311 131800 130137380 485 485 485 485 1
424 20250311 131700 130136895 485 485 485 485 3
425 20250311 131600 130135440 485 485 485 485 1
426 20250311 131500 130134955 485 482 485 482 3
427 20250311 131400 130133503 483 483 483 483 0
428 20250311 131300 130133503 483 483 483 483 0
429 20250311 131200 130133503 483 483 483 483 7
430 20250311 131100 130130122 483 483 483 483 0
431 20250311 131000 130130122 483 483 483 483 2003
432 20250311 130900 129162673 484 484 484 484 1211
433 20250311 130800 128576549 484 484 484 484 202
434 20250311 130700 128478781 485 485 485 485 0
435 20250311 130600 128478781 485 485 485 485 0
436 20250311 130500 128478781 485 485 485 485 0
437 20250311 130400 128478781 485 485 485 485 0
438 20250311 130300 128478781 485 485 485 485 26
439 20250311 130200 128466171 485 485 485 485 0
440 20250311 130100 128466171 485 485 485 485 0
441 20250311 130000 128466171 485 485 485 485 0
442 20250311 125900 128466171 485 485 485 485 0
443 20250311 125800 128466171 485 485 485 485 0
444 20250311 125700 128466171 485 485 485 485 3
445 20250311 125600 128464716 485 485 485 483 24354
446 20250311 125500 116657678 485 485 485 484 288
447 20250311 125400 116518018 485 485 485 485 987
448 20250311 125300 116039323 485 485 485 485 0
449 20250311 125200 116039323 485 485 485 485 5
450 20250311 125100 116036898 485 485 485 485 0
451 20250311 125000 116036898 485 485 485 485 0
452 20250311 124900 116036898 485 485 485 485 0
453 20250311 124800 116036898 485 485 485 485 0
454 20250311 124700 116036898 485 485 485 485 1
455 20250311 124600 116036413 485 485 485 485 0
456 20250311 124500 116036413 485 485 485 485 701
457 20250311 124400 115696428 483 483 483 483 100
458 20250311 124300 115648128 484 484 484 484 0
459 20250311 124200 115648128 484 484 484 484 0
460 20250311 124100 115648128 484 484 484 484 0
461 20250311 124000 115648128 484 484 484 484 0
462 20250311 123900 115648128 484 486 486 484 29871
463 20250311 123800 101133730 486 486 486 486 0
464 20250311 123700 101133730 486 486 486 486 6
465 20250311 123600 101130814 486 486 486 486 985
466 20250311 123500 100652104 486 486 486 486 0
467 20250311 123400 100652104 486 488 488 486 21572
468 20250311 123300 90167653 488 487 488 487 1188
469 20250311 123200 89588909 486 486 486 486 151
470 20250311 123100 89515523 486 486 486 486 0
471 20250311 123000 89515523 486 486 486 486 36
472 20250311 122900 89498027 486 486 486 486 0
473 20250311 122800 89498027 486 486 486 486 8
474 20250311 122700 89494139 486 486 486 486 0
475 20250311 122600 89494139 486 486 486 486 5
476 20250311 122500 89491709 485 485 485 485 0
477 20250311 122400 89491709 485 484 485 484 898
478 20250311 122300 89056276 484 484 484 484 0
479 20250311 122200 89056276 484 484 484 484 0
480 20250311 122100 89056276 484 484 484 484 200
481 20250311 122000 88959476 484 484 484 484 0
482 20250311 121900 88959476 484 482 484 482 3005
483 20250311 121800 87505066 484 484 484 484 0
484 20250311 121700 87505066 484 484 484 484 0
485 20250311 121600 87505066 484 484 484 484 0
486 20250311 121500 87505066 484 484 484 484 0
487 20250311 121400 87505066 484 484 484 484 0
488 20250311 121300 87505066 484 484 484 484 0
489 20250311 121200 87505066 484 484 484 484 0
490 20250311 121100 87505066 484 484 484 484 0
491 20250311 121000 87505066 484 484 484 484 0
492 20250311 120900 87505066 484 484 484 484 0
493 20250311 120800 87505066 484 484 484 484 0
494 20250311 120700 87505066 484 484 484 484 0
495 20250311 120600 87505066 484 484 484 484 1
496 20250311 120500 87504582 482 482 482 482 0
497 20250311 120400 87504582 482 482 482 482 908
498 20250311 120300 87066926 482 482 482 482 0
499 20250311 120200 87066926 482 482 482 482 50
500 20250311 120100 87042826 482 483 483 482 3091
501 20250311 120000 85552598 482 482 482 482 0
502 20250311 115900 85552598 482 482 482 482 50
503 20250311 115800 85528498 482 482 482 482 0
504 20250311 115700 85528498 482 482 482 482 0
505 20250311 115600 85528498 482 482 482 482 0
506 20250311 115500 85528498 482 482 482 482 16
507 20250311 115400 85520786 482 482 482 482 0
508 20250311 115300 85520786 482 482 482 482 0
509 20250311 115200 85520786 482 482 482 482 0
510 20250311 115100 85520786 482 482 482 482 0
511 20250311 115000 85520786 482 482 482 482 0
512 20250311 114900 85520786 482 482 482 482 0
513 20250311 114800 85520786 482 482 482 482 3000
514 20250311 114700 84074786 483 483 483 483 26
515 20250311 114600 84062228 483 481 483 481 13
516 20250311 114500 84055973 481 481 481 481 1000
517 20250311 114400 83574973 481 481 481 481 0
518 20250311 114300 83574973 481 480 481 480 24435
519 20250311 114200 71826174 480 480 480 480 1
520 20250311 114100 71825694 481 478 481 478 357
521 20250311 114000 71654433 478 478 478 478 1050
522 20250311 113900 71152533 481 481 481 481 0
523 20250311 113800 71152533 481 481 481 481 0
524 20250311 113700 71152533 481 481 481 481 0
525 20250311 113600 71152533 481 481 481 481 0
526 20250311 113500 71152533 481 481 481 481 0
527 20250311 113400 71152533 481 481 481 481 0
528 20250311 113300 71152533 481 481 481 481 0
529 20250311 113200 71152533 481 481 481 481 0
530 20250311 113100 71152533 481 481 481 481 0
531 20250311 113000 71152533 481 477 481 477 6
532 20250311 112900 71149651 480 480 480 480 0
533 20250311 112800 71149651 480 480 480 477 8176
534 20250311 112700 67230670 480 480 480 480 0
535 20250311 112600 67230670 480 480 480 480 0
536 20250311 112500 67230670 480 480 480 480 0
537 20250311 112400 67230670 480 480 480 480 0
538 20250311 112300 67230670 480 480 480 480 0
539 20250311 112200 67230670 480 480 480 480 0
540 20250311 112100 67230670 480 480 480 480 0
541 20250311 112000 67230670 480 480 480 480 0
542 20250311 111900 67230670 480 480 480 480 0
543 20250311 111800 67230670 480 480 480 480 0
544 20250311 111700 67230670 480 480 480 480 1
545 20250311 111600 67230190 479 479 479 479 0
546 20250311 111500 67230190 479 479 479 479 0
547 20250311 111400 67230190 479 479 479 479 0
548 20250311 111300 67230190 479 479 479 479 0
549 20250311 111200 67230190 479 479 479 479 0
550 20250311 111100 67230190 479 479 479 479 1321
551 20250311 111000 66597431 479 479 479 479 2479
552 20250311 110900 65409990 479 479 479 479 0
553 20250311 110800 65409990 479 479 479 479 1038
554 20250311 110700 64912788 479 479 479 479 50
555 20250311 110600 64888838 479 479 479 479 60
556 20250311 110500 64860098 479 479 479 479 37
557 20250311 110400 64842375 479 478 479 478 50
558 20250311 110300 64818474 478 478 478 478 1
559 20250311 110200 64817996 479 479 479 479 0
560 20250311 110100 64817996 479 479 479 479 1
561 20250311 110000 64817517 477 477 477 477 894
562 20250311 105900 64391079 480 480 480 480 83
563 20250311 105800 64351239 480 480 480 480 7
564 20250311 105700 64347879 477 477 477 477 0
565 20250311 105600 64347879 477 478 480 477 2750
566 20250311 105500 63036125 478 480 480 478 360
567 20250311 105400 62864043 481 481 481 481 0
568 20250311 105300 62864043 481 483 483 478 72494
569 20250311 105200 28176100 485 485 485 485 4
570 20250311 105100 28174160 485 485 485 485 1
571 20250311 105000 28173675 486 485 486 485 39
572 20250311 104900 28154759 485 485 485 485 1
573 20250311 104800 28154274 485 485 485 485 0
574 20250311 104700 28154274 485 485 485 485 126
575 20250311 104600 28093164 484 484 484 484 1000
576 20250311 104500 27609164 484 484 484 484 1000
577 20250311 104400 27125164 484 484 484 484 0
578 20250311 104300 27125164 484 484 484 484 2517
579 20250311 104200 25906936 483 481 483 481 6062
580 20250311 104100 22986634 480 480 480 480 0
581 20250311 104000 22986634 480 479 480 479 1855
582 20250311 103900 22096324 479 479 479 479 1600
583 20250311 103800 21329924 479 479 479 479 0
584 20250311 103700 21329924 479 479 479 479 1
585 20250311 103600 21329445 477 477 477 477 0
586 20250311 103500 21329445 477 477 477 477 0
587 20250311 103400 21329445 477 477 477 477 0
588 20250311 103300 21329445 477 477 477 477 0
589 20250311 103200 21329445 477 477 477 477 0
590 20250311 103100 21329445 477 477 477 477 3
591 20250311 103000 21328014 477 477 477 477 0
592 20250311 102900 21328014 477 477 477 477 1
593 20250311 102800 21327537 479 479 479 479 290
594 20250311 102700 21188627 479 479 479 479 0
595 20250311 102600 21188627 479 479 479 479 0
596 20250311 102500 21188627 479 479 479 479 0
597 20250311 102400 21188627 479 479 479 479 0
598 20250311 102300 21188627 479 479 479 479 0
599 20250311 102200 21188627 479 479 479 479 0
600 20250311 102100 21188627 479 479 479 479 0
601 20250311 102000 21188627 479 479 479 479 0
602 20250311 101900 21188627 479 479 479 479 0
603 20250311 101800 21188627 479 479 479 479 18
604 20250311 101700 21180005 478 478 478 478 1
605 20250311 101600 21179527 479 479 479 479 0
606 20250311 101500 21179527 479 479 479 479 0
607 20250311 101400 21179527 479 479 479 479 1
608 20250311 101300 21179048 478 478 478 478 0
609 20250311 101200 21179048 478 478 478 478 182
610 20250311 101100 21092052 480 480 480 480 0
611 20250311 101000 21092052 480 480 480 480 0
612 20250311 100900 21092052 480 479 480 479 1500
613 20250311 100800 20372057 478 478 478 478 0
614 20250311 100700 20372057 478 478 478 478 0
615 20250311 100600 20372057 478 478 478 478 0
616 20250311 100500 20372057 478 478 478 478 300
617 20250311 100400 20228657 480 480 480 480 0
618 20250311 100300 20228657 480 480 480 480 10
619 20250311 100200 20223857 480 480 480 480 0
620 20250311 100100 20223857 480 480 480 480 0
621 20250311 100000 20223857 480 480 480 480 1
622 20250311 095900 20223377 478 479 479 478 2000
623 20250311 095800 19267327 478 478 478 478 0
624 20250311 095700 19267327 478 478 478 478 1
625 20250311 095600 19266849 479 479 479 479 1
626 20250311 095500 19266370 478 478 478 478 0
627 20250311 095400 19266370 478 478 478 478 0
628 20250311 095300 19266370 478 478 478 478 0
629 20250311 095200 19266370 478 478 478 478 0
630 20250311 095100 19266370 478 478 478 478 0
631 20250311 095000 19266370 478 478 478 478 0
632 20250311 094900 19266370 478 478 478 478 301
633 20250311 094800 19122492 480 480 480 480 0
634 20250311 094700 19122492 480 480 480 480 1
635 20250311 094600 19122012 480 480 480 480 1
636 20250311 094500 19121532 480 480 480 480 6
637 20250311 094400 19118652 480 480 480 480 5
638 20250311 094300 19116252 481 480 481 480 3000
639 20250311 094200 17674576 480 480 480 480 1
640 20250311 094100 17674096 477 477 477 477 0
641 20250311 094000 17674096 477 477 477 477 0
642 20250311 093900 17674096 477 477 477 477 50
643 20250311 093800 17650246 480 480 480 480 0
644 20250311 093700 17650246 480 480 480 480 0
645 20250311 093600 17650246 480 480 480 480 0
646 20250311 093500 17650246 480 480 480 480 0
647 20250311 093400 17650246 480 480 480 480 0
648 20250311 093300 17650246 480 480 480 480 0
649 20250311 093200 17650246 480 480 480 480 0
650 20250311 093100 17650246 480 480 480 480 2
651 20250311 093000 17649286 477 477 477 477 500
652 20250311 092900 17410786 477 477 477 477 0
653 20250311 092800 17410786 477 477 477 477 369
654 20250311 092700 17234773 477 477 477 477 1009
655 20250311 092600 16753480 477 477 477 477 0
656 20250311 092500 16753480 477 477 477 477 1007
657 20250311 092400 16273141 476 480 480 476 1259
658 20250311 092300 15670657 476 476 476 476 897
659 20250311 092200 15243685 477 478 478 477 674
660 20250311 092100 14921616 478 478 478 478 0
661 20250311 092000 14921616 478 478 478 478 30
662 20250311 091900 14907276 477 477 477 477 1
663 20250311 091800 14906799 477 477 477 477 5313
664 20250311 091700 12372498 477 477 477 477 1187
665 20250311 091600 11806299 477 477 477 477 0
666 20250311 091500 11806299 477 480 480 477 1011
667 20250311 091400 11322049 479 479 479 479 0
668 20250311 091300 11322049 479 480 480 479 6000
669 20250311 091200 8443049 480 478 480 478 3483
670 20250311 091100 6774089 478 478 478 478 1000
671 20250311 091000 6296089 478 478 478 478 0
672 20250311 090900 6296089 478 476 478 476 832
673 20250311 090800 5899007 475 475 475 475 0
674 20250311 090700 5899007 475 475 475 475 988
675 20250311 090600 5429707 471 471 471 471 0
676 20250311 090500 5429707 471 471 471 471 0
677 20250311 090400 5429707 471 471 471 471 0
678 20250311 090300 5429707 471 472 472 471 200
679 20250311 090200 5335487 471 471 471 471 0
680 20250311 090100 5335487 471 471 471 470 9002
681 20250311 090000 1096547 474 479 479 474 2300