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

688
129890/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,688 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,202600,77900070,919,919,919,919,534
20250311,202500,77900070,919,919,919,919,0
20250311,202400,77900070,919,919,919,919,0
20250311,202300,77900070,919,919,919,919,0
20250311,202200,77900070,919,919,919,919,0
20250311,202100,77900070,919,919,919,919,0
20250311,202000,77900070,919,919,919,919,0
20250311,201900,77900070,919,919,919,919,0
20250311,201800,77900070,919,919,919,919,0
20250311,201700,77900070,919,919,919,919,0
20250311,201600,77900070,919,919,919,919,0
20250311,201500,77900070,919,919,919,919,0
20250311,201400,77900070,919,919,919,919,0
20250311,201300,77900070,919,919,919,919,0
20250311,201200,77900070,919,919,919,919,0
20250311,201100,77900070,919,919,919,919,0
20250311,201000,77900070,919,919,919,919,0
20250311,200900,77900070,919,919,919,919,0
20250311,200800,77900070,919,919,919,919,0
20250311,200700,77900070,919,919,919,919,0
20250311,200600,77900070,919,919,919,919,0
20250311,200500,77900070,919,919,919,919,0
20250311,200400,77900070,919,919,919,919,0
20250311,200300,77900070,919,919,919,919,0
20250311,200200,77900070,919,919,919,919,0
20250311,200100,77900070,919,919,919,919,0
20250311,200000,77900070,919,919,919,919,0
20250311,195900,77900070,919,919,919,919,0
20250311,195800,77900070,919,919,919,919,0
20250311,195700,77900070,919,919,919,919,0
20250311,195600,77900070,919,919,919,919,534
20250311,195500,77900070,919,919,919,919,0
20250311,195400,77900070,919,919,919,919,0
20250311,195300,77900070,919,919,919,919,0
20250311,195200,77900070,919,919,919,919,0
20250311,195100,77900070,919,919,919,919,0
20250311,195000,77900070,919,919,919,919,0
20250311,194900,77900070,919,919,919,919,0
20250311,194800,77900070,919,919,919,919,0
20250311,194700,77900070,919,919,919,919,0
20250311,194600,77900070,919,919,919,919,0
20250311,194500,77900070,919,919,919,919,0
20250311,194400,77900070,919,919,919,919,0
20250311,194300,77900070,919,919,919,919,0
20250311,194200,77900070,919,919,919,919,0
20250311,194100,77900070,919,919,919,919,0
20250311,194000,77900070,919,919,919,919,0
20250311,193900,77900070,919,919,919,919,0
20250311,193800,77900070,919,919,919,919,0
20250311,193700,77900070,919,919,919,919,0
20250311,193600,77900070,919,919,919,919,0
20250311,193500,77900070,919,919,919,919,0
20250311,193400,77900070,919,919,919,919,0
20250311,193300,77900070,919,919,919,919,0
20250311,193200,77900070,919,919,919,919,0
20250311,193100,77900070,919,919,919,919,0
20250311,193000,77900070,919,919,919,919,0
20250311,192900,77900070,919,919,919,919,0
20250311,192800,77900070,919,919,919,919,0
20250311,192700,77900070,919,919,919,919,0
20250311,192600,77900070,919,919,919,919,534
20250311,192500,77900070,919,919,919,919,0
20250311,192400,77900070,919,919,919,919,0
20250311,192300,77900070,919,919,919,919,0
20250311,192200,77900070,919,919,919,919,0
20250311,192100,77900070,919,919,919,919,0
20250311,192000,77900070,919,919,919,919,0
20250311,191900,77900070,919,919,919,919,0
20250311,191800,77900070,919,919,919,919,0
20250311,191700,77900070,919,919,919,919,0
20250311,191600,77900070,919,919,919,919,0
20250311,191500,77900070,919,919,919,919,0
20250311,191400,77900070,919,919,919,919,0
20250311,191300,77900070,919,919,919,919,0
20250311,191200,77900070,919,919,919,919,0
20250311,191100,77900070,919,919,919,919,0
20250311,191000,77900070,919,919,919,919,0
20250311,190900,77900070,919,919,919,919,0
20250311,190800,77900070,919,919,919,919,0
20250311,190700,77900070,919,919,919,919,0
20250311,190600,77900070,919,919,919,919,0
20250311,190500,77900070,919,919,919,919,0
20250311,190400,77900070,919,919,919,919,0
20250311,190300,77900070,919,919,919,919,0
20250311,190200,77900070,919,919,919,919,0
20250311,190100,77900070,919,919,919,919,0
20250311,190000,77900070,919,919,919,919,0
20250311,185900,77900070,919,919,919,919,0
20250311,185800,77900070,919,919,919,919,0
20250311,185700,77900070,919,919,919,919,0
20250311,185600,77900070,919,919,919,919,534
20250311,185500,77900070,919,919,919,919,0
20250311,185400,77900070,919,919,919,919,0
20250311,185300,77900070,919,919,919,919,0
20250311,185200,77900070,919,919,919,919,0
20250311,185100,77900070,919,919,919,919,0
20250311,185000,77900070,919,919,919,919,0
20250311,184900,77900070,919,919,919,919,0
20250311,184800,77900070,919,919,919,919,0
20250311,184700,77900070,919,919,919,919,0
20250311,184600,77900070,919,919,919,919,0
20250311,184500,77900070,919,919,919,919,0
20250311,184400,77900070,919,919,919,919,0
20250311,184300,77900070,919,919,919,919,0
20250311,184200,77900070,919,919,919,919,0
20250311,184100,77900070,919,919,919,919,0
20250311,184000,77900070,919,919,919,919,0
20250311,183900,77900070,919,919,919,919,0
20250311,183800,77900070,919,919,919,919,0
20250311,183700,77900070,919,919,919,919,0
20250311,183600,77900070,919,919,919,919,0
20250311,183500,77900070,919,919,919,919,0
20250311,183400,77900070,919,919,919,919,0
20250311,183300,77900070,919,919,919,919,0
20250311,183200,77900070,919,919,919,919,0
20250311,183100,77900070,919,919,919,919,0
20250311,183000,77900070,919,919,919,919,0
20250311,182900,77900070,919,919,919,919,0
20250311,182800,77900070,919,919,919,919,0
20250311,182700,77900070,919,919,919,919,0
20250311,182600,77900070,919,919,919,919,534
20250311,182500,77900070,919,919,919,919,0
20250311,182400,77900070,919,919,919,919,0
20250311,182300,77900070,919,919,919,919,0
20250311,182200,77900070,919,919,919,919,0
20250311,182100,77900070,919,919,919,919,0
20250311,182000,77900070,919,919,919,919,0
20250311,181900,77900070,919,919,919,919,0
20250311,181800,77900070,919,919,919,919,0
20250311,181700,77900070,919,919,919,919,0
20250311,181600,77900070,919,919,919,919,0
20250311,181500,77900070,919,919,919,919,0
20250311,181400,77900070,919,919,919,919,0
20250311,181300,77900070,919,919,919,919,0
20250311,181200,77900070,919,919,919,919,0
20250311,181100,77900070,919,919,919,919,0
20250311,181000,77900070,919,919,919,919,0
20250311,180900,77900070,919,919,919,919,0
20250311,180800,77900070,919,919,919,919,0
20250311,180700,77900070,919,919,919,919,0
20250311,180600,77900070,919,919,919,919,0
20250311,180500,77900070,919,919,919,919,0
20250311,180400,77900070,919,919,919,919,0
20250311,180300,77900070,919,919,919,919,0
20250311,180200,77900070,919,919,919,919,0
20250311,180100,77900070,919,919,919,919,0
20250311,180000,77900070,919,919,919,919,0
20250311,175900,77900070,919,919,919,919,0
20250311,175800,77900070,919,919,919,919,0
20250311,175700,77900070,919,919,919,919,0
20250311,175600,77900070,919,919,919,919,534
20250311,175500,77900070,919,919,919,919,0
20250311,175400,77900070,919,919,919,919,0
20250311,175300,77900070,919,919,919,919,0
20250311,175200,77900070,919,919,919,919,0
20250311,175100,77900070,919,919,919,919,0
20250311,175000,77900070,919,919,919,919,0
20250311,174900,77900070,919,919,919,919,0
20250311,174800,77900070,919,919,919,919,0
20250311,174700,77900070,919,919,919,919,0
20250311,174600,77900070,919,919,919,919,0
20250311,174500,77900070,919,919,919,919,0
20250311,174400,77900070,919,919,919,919,0
20250311,174300,77900070,919,919,919,919,0
20250311,174200,77900070,919,919,919,919,0
20250311,174100,77900070,919,919,919,919,0
20250311,174000,77900070,919,919,919,919,0
20250311,173900,77900070,919,919,919,919,0
20250311,173800,77900070,919,919,919,919,0
20250311,173700,77900070,919,919,919,919,0
20250311,173600,77900070,919,919,919,919,0
20250311,173500,77900070,919,919,919,919,0
20250311,173400,77900070,919,919,919,919,0
20250311,173300,77900070,919,919,919,919,0
20250311,173200,77900070,919,919,919,919,0
20250311,173100,77900070,919,919,919,919,0
20250311,173000,77900070,919,919,919,919,0
20250311,172900,77900070,919,919,919,919,0
20250311,172800,77900070,919,919,919,919,0
20250311,172700,77900070,919,919,919,919,0
20250311,172600,77900070,919,919,919,919,534
20250311,172500,77900070,919,919,919,919,0
20250311,172400,77900070,919,919,919,919,0
20250311,172300,77900070,919,919,919,919,0
20250311,172200,77900070,919,919,919,919,0
20250311,172100,77900070,919,919,919,919,0
20250311,172000,77900070,919,919,919,919,0
20250311,171900,77900070,919,919,919,919,0
20250311,171800,77900070,919,919,919,919,0
20250311,171700,77900070,919,919,919,919,0
20250311,171600,77900070,919,919,919,919,0
20250311,171500,77900070,919,919,919,919,0
20250311,171400,77900070,919,919,919,919,0
20250311,171300,77900070,919,919,919,919,0
20250311,171200,77900070,919,919,919,919,0
20250311,171100,77900070,919,919,919,919,0
20250311,171000,77900070,919,919,919,919,0
20250311,170900,77900070,919,919,919,919,0
20250311,170800,77900070,919,919,919,919,0
20250311,170700,77900070,919,919,919,919,0
20250311,170600,77900070,919,919,919,919,0
20250311,170500,77900070,919,919,919,919,0
20250311,170400,77900070,919,919,919,919,0
20250311,170300,77900070,919,919,919,919,0
20250311,170200,77900070,919,919,919,919,0
20250311,170100,77900070,919,919,919,919,0
20250311,170000,77900070,919,919,919,919,0
20250311,165900,77900070,919,919,919,919,0
20250311,165800,77900070,919,919,919,919,0
20250311,165700,77900070,919,919,919,919,0
20250311,165600,77900070,919,919,919,919,534
20250311,165500,77900070,919,919,919,919,0
20250311,165400,77900070,919,919,919,919,0
20250311,165300,77900070,919,919,919,919,0
20250311,165200,77900070,919,919,919,919,0
20250311,165100,77900070,919,919,919,919,0
20250311,165000,77900070,919,919,919,919,0
20250311,164900,77900070,919,919,919,919,0
20250311,164800,77900070,919,919,919,919,0
20250311,164700,77900070,919,919,919,919,0
20250311,164600,77900070,919,919,919,919,0
20250311,164500,77900070,919,919,919,919,0
20250311,164400,77900070,919,919,919,919,0
20250311,164300,77900070,919,919,919,919,0
20250311,164200,77900070,919,919,919,919,0
20250311,164100,77900070,919,919,919,919,0
20250311,164000,77900070,919,919,919,919,0
20250311,163900,77900070,919,919,919,919,0
20250311,163800,77900070,919,919,919,919,0
20250311,163700,77900070,919,919,919,919,0
20250311,163600,77900070,919,919,919,919,0
20250311,163500,77900070,919,919,919,919,0
20250311,163400,77900070,919,919,919,919,0
20250311,163300,77900070,919,919,919,919,0
20250311,163200,77900070,919,919,919,919,0
20250311,163100,77900070,919,919,919,919,0
20250311,163000,77900070,919,919,919,919,0
20250311,162900,77900070,919,919,919,919,0
20250311,162800,77900070,919,919,919,919,0
20250311,162700,77900070,919,919,919,919,0
20250311,162600,77900070,919,919,919,919,534
20250311,162500,77900070,919,919,919,919,0
20250311,162400,77900070,919,919,919,919,0
20250311,162300,77900070,919,919,919,919,0
20250311,162200,77900070,919,919,919,919,0
20250311,162100,77900070,919,919,919,919,0
20250311,162000,77900070,919,919,919,919,0
20250311,161900,77900070,919,919,919,919,0
20250311,161800,77900070,919,919,919,919,0
20250311,161700,77900070,919,919,919,919,0
20250311,161600,77900070,919,919,919,919,0
20250311,161500,77900070,919,919,919,919,0
20250311,161400,77900070,919,919,919,919,0
20250311,161300,77900070,919,919,919,919,0
20250311,161200,77900070,919,919,919,919,0
20250311,161100,77900070,919,919,919,919,0
20250311,161000,77900070,919,919,919,919,0
20250311,160900,77900070,919,919,919,919,0
20250311,160800,77900070,919,919,919,919,0
20250311,160700,77900070,919,919,919,919,0
20250311,160600,77900070,919,919,919,919,0
20250311,160500,77900070,919,919,919,919,0
20250311,160400,77900070,919,919,919,919,0
20250311,160300,77900070,919,919,919,919,0
20250311,160200,77900070,919,919,919,919,0
20250311,160100,77900070,919,919,919,919,0
20250311,160000,77900070,919,919,919,919,0
20250311,155900,77900070,919,919,919,919,0
20250311,155800,77900070,919,919,919,919,0
20250311,155700,77900070,919,919,919,919,0
20250311,155600,77900070,919,919,919,919,534
20250311,155500,77900070,919,919,919,919,0
20250311,155400,77900070,919,919,919,919,0
20250311,155300,77900070,919,919,919,919,0
20250311,155200,77900070,919,919,919,919,0
20250311,155100,77900070,919,919,919,919,0
20250311,155000,77900070,919,919,919,919,0
20250311,154900,77900070,919,919,919,919,0
20250311,154800,77900070,919,919,919,919,0
20250311,154700,77900070,919,919,919,919,0
20250311,154600,77900070,919,919,919,919,0
20250311,154500,77900070,919,919,919,919,0
20250311,154400,77900070,919,919,919,919,0
20250311,154300,77900070,919,919,919,919,0
20250311,154200,77900070,919,919,919,919,0
20250311,154100,77900070,919,919,919,919,0
20250311,154000,77900070,919,919,919,919,0
20250311,153900,77900070,919,919,919,919,0
20250311,153800,77900070,919,919,919,919,0
20250311,153700,77900070,919,919,919,919,0
20250311,153600,77900070,919,919,919,919,0
20250311,153500,77900070,919,919,919,919,0
20250311,153400,77900070,919,919,919,919,0
20250311,153300,77900070,919,919,919,919,0
20250311,153200,77900070,919,919,919,919,0
20250311,153100,77900070,919,919,919,919,0
20250311,153000,77900070,919,919,919,919,534
20250311,152900,77409324,919,919,919,919,0
20250311,152800,77409324,919,919,919,919,0
20250311,152700,77409324,919,919,919,919,0
20250311,152600,77409324,919,919,919,919,0
20250311,152500,77409324,919,919,919,919,0
20250311,152400,77409324,919,919,919,919,0
20250311,152300,77409324,919,919,919,919,0
20250311,152200,77409324,919,919,919,919,0
20250311,152100,77409324,919,919,919,919,0
20250311,152000,77409324,919,919,919,919,0
20250311,151900,77409324,919,919,919,919,0
20250311,151800,77409324,919,919,919,919,41
20250311,151700,77371645,919,919,919,919,0
20250311,151600,77371645,919,919,919,919,0
20250311,151500,77371645,919,919,919,919,6
20250311,151400,77366131,919,919,919,919,25
20250311,151300,77343156,920,920,920,920,100
20250311,151200,77251156,920,920,920,920,0
20250311,151100,77251156,920,920,920,920,0
20250311,151000,77251156,920,920,920,920,0
20250311,150900,77251156,920,920,920,920,0
20250311,150800,77251156,920,920,920,920,1000
20250311,150700,76331156,920,920,920,920,562
20250311,150600,75814116,920,920,920,920,0
20250311,150500,75814116,920,920,920,920,55
20250311,150400,75763516,920,920,920,920,100
20250311,150300,75671516,920,920,920,920,0
20250311,150200,75671516,920,920,920,920,0
20250311,150100,75671516,920,920,920,920,300
20250311,150000,75395516,920,920,920,920,0
20250311,145900,75395516,920,920,920,920,0
20250311,145800,75395516,920,920,920,920,0
20250311,145700,75395516,920,920,920,920,0
20250311,145600,75395516,920,920,920,920,1000
20250311,145500,74475516,920,920,920,920,0
20250311,145400,74475516,920,920,920,920,0
20250311,145300,74475516,920,920,920,920,0
20250311,145200,74475516,920,920,920,920,0
20250311,145100,74475516,920,920,920,920,0
20250311,145000,74475516,920,920,920,920,0
20250311,144900,74475516,920,920,920,920,1
20250311,144800,74474596,920,920,920,920,0
20250311,144700,74474596,920,920,920,920,10
20250311,144600,74465396,917,917,917,917,0
20250311,144500,74465396,917,917,917,917,0
20250311,144400,74465396,917,917,917,917,0
20250311,144300,74465396,917,917,917,917,0
20250311,144200,74465396,917,917,917,917,0
20250311,144100,74465396,917,917,917,917,0
20250311,144000,74465396,917,917,917,917,500
20250311,143900,74006896,917,917,917,917,0
20250311,143800,74006896,917,918,918,917,500
20250311,143700,73548389,917,917,917,917,0
20250311,143600,73548389,917,917,917,917,0
20250311,143500,73548389,917,917,917,917,300
20250311,143400,73273289,917,918,918,917,700
20250311,143300,72631376,918,918,918,918,600
20250311,143200,72080576,918,918,918,918,0
20250311,143100,72080576,918,918,918,918,0
20250311,143000,72080576,918,918,918,918,0
20250311,142900,72080576,918,918,918,918,0
20250311,142800,72080576,918,918,918,918,1
20250311,142700,72079658,918,918,918,918,0
20250311,142600,72079658,918,919,919,918,10
20250311,142500,72070471,920,920,920,920,1
20250311,142400,72069551,920,920,920,920,0
20250311,142300,72069551,920,920,920,920,0
20250311,142200,72069551,920,920,920,920,0
20250311,142100,72069551,920,920,920,920,0
20250311,142000,72069551,920,920,920,920,0
20250311,141900,72069551,920,920,920,920,0
20250311,141800,72069551,920,920,920,920,0
20250311,141700,72069551,920,920,920,920,0
20250311,141600,72069551,920,920,920,920,0
20250311,141500,72069551,920,920,920,920,0
20250311,141400,72069551,920,920,920,920,5
20250311,141300,72064951,920,920,920,920,0
20250311,141200,72064951,920,920,920,920,0
20250311,141100,72064951,920,920,920,920,0
20250311,141000,72064951,920,920,920,920,0
20250311,140900,72064951,920,918,920,918,2
20250311,140800,72063113,919,919,919,919,10
20250311,140700,72053923,919,919,919,919,500
20250311,140600,71594423,919,919,919,919,0
20250311,140500,71594423,919,919,919,919,0
20250311,140400,71594423,919,919,919,919,0
20250311,140300,71594423,919,919,919,919,0
20250311,140200,71594423,919,919,919,919,0
20250311,140100,71594423,919,919,919,919,0
20250311,140000,71594423,919,919,919,919,1000
20250311,135900,70675423,920,920,920,920,0
20250311,135800,70675423,920,920,920,920,0
20250311,135700,70675423,920,920,920,920,5
20250311,135600,70670823,920,919,920,919,2
20250311,135500,70668984,920,919,920,919,8
20250311,135400,70661625,920,920,920,920,0
20250311,135300,70661625,920,920,920,920,26
20250311,135200,70637705,920,920,920,920,0
20250311,135100,70637705,920,920,920,920,2
20250311,135000,70635865,920,920,920,920,0
20250311,134900,70635865,920,920,920,920,133
20250311,134800,70513505,921,921,921,921,0
20250311,134700,70513505,921,921,921,921,0
20250311,134600,70513505,921,921,921,921,0
20250311,134500,70513505,921,921,921,921,0
20250311,134400,70513505,921,921,921,921,0
20250311,134300,70513505,921,921,921,921,0
20250311,134200,70513505,921,921,921,921,0
20250311,134100,70513505,921,921,921,921,0
20250311,134000,70513505,921,921,921,921,5
20250311,133900,70508900,921,921,921,921,0
20250311,133800,70508900,921,921,921,921,7
20250311,133700,70502453,921,921,921,921,50
20250311,133600,70456403,921,921,921,921,0
20250311,133500,70456403,921,920,921,920,2
20250311,133400,70454562,921,921,921,921,0
20250311,133300,70454562,921,921,921,921,0
20250311,133200,70454562,921,921,921,921,0
20250311,133100,70454562,921,921,921,921,50
20250311,133000,70408512,920,920,920,920,0
20250311,132900,70408512,920,920,920,920,0
20250311,132800,70408512,920,920,920,920,0
20250311,132700,70408512,920,920,920,920,0
20250311,132600,70408512,920,920,920,920,0
20250311,132500,70408512,920,920,920,920,0
20250311,132400,70408512,920,920,920,920,0
20250311,132300,70408512,920,920,920,920,0
20250311,132200,70408512,920,920,920,920,112
20250311,132100,70305472,919,919,919,919,0
20250311,132000,70305472,919,919,919,919,130
20250311,131900,70186002,919,919,919,919,0
20250311,131800,70186002,919,919,919,919,607
20250311,131700,69628169,920,920,920,920,0
20250311,131600,69628169,920,920,920,920,0
20250311,131500,69628169,920,920,920,920,0
20250311,131400,69628169,920,920,920,920,0
20250311,131300,69628169,920,920,920,920,0
20250311,131200,69628169,920,920,920,920,0
20250311,131100,69628169,920,920,920,920,2
20250311,131000,69626329,920,920,920,920,5
20250311,130900,69621729,920,920,920,920,0
20250311,130800,69621729,920,920,920,920,0
20250311,130700,69621729,920,920,920,920,0
20250311,130600,69621729,920,920,920,920,0
20250311,130500,69621729,920,920,920,920,0
20250311,130400,69621729,920,920,920,920,91
20250311,130300,69538009,920,920,920,920,0
20250311,130200,69538009,920,920,920,920,0
20250311,130100,69538009,920,920,920,920,0
20250311,130000,69538009,920,920,920,920,0
20250311,125900,69538009,920,920,920,920,0
20250311,125800,69538009,920,920,920,920,36
20250311,125700,69504889,920,920,920,920,0
20250311,125600,69504889,920,920,920,920,186
20250311,125500,69333769,919,919,919,919,0
20250311,125400,69333769,919,919,919,919,0
20250311,125300,69333769,919,919,919,919,0
20250311,125200,69333769,919,919,919,919,0
20250311,125100,69333769,919,919,919,919,0
20250311,125000,69333769,919,919,919,919,0
20250311,124900,69333769,919,919,919,919,0
20250311,124800,69333769,919,919,919,919,0
20250311,124700,69333769,919,919,919,919,0
20250311,124600,69333769,919,919,919,919,0
20250311,124500,69333769,919,919,919,919,0
20250311,124400,69333769,919,920,920,919,210
20250311,124300,69140714,919,919,919,919,0
20250311,124200,69140714,919,919,919,919,0
20250311,124100,69140714,919,919,919,919,0
20250311,124000,69140714,919,920,920,919,50
20250311,123900,69094754,925,925,925,925,10
20250311,123800,69085504,925,925,925,925,0
20250311,123700,69085504,925,925,925,925,0
20250311,123600,69085504,925,925,925,925,0
20250311,123500,69085504,925,925,925,925,0
20250311,123400,69085504,925,925,925,925,0
20250311,123300,69085504,925,925,925,925,0
20250311,123200,69085504,925,925,925,925,0
20250311,123100,69085504,925,925,925,925,0
20250311,123000,69085504,925,925,925,925,0
20250311,122900,69085504,925,925,925,925,0
20250311,122800,69085504,925,925,925,925,0
20250311,122700,69085504,925,925,925,925,0
20250311,122600,69085504,925,925,925,925,0
20250311,122500,69085504,925,925,925,925,10
20250311,122400,69076254,925,925,925,925,0
20250311,122300,69076254,925,925,925,925,0
20250311,122200,69076254,925,925,925,925,0
20250311,122100,69076254,925,925,925,925,0
20250311,122000,69076254,925,925,925,925,0
20250311,121900,69076254,925,925,925,925,0
20250311,121800,69076254,925,925,925,925,0
20250311,121700,69076254,925,925,925,925,0
20250311,121600,69076254,925,925,925,925,0
20250311,121500,69076254,925,925,925,925,0
20250311,121400,69076254,925,925,925,925,0
20250311,121300,69076254,925,925,925,925,1
20250311,121200,69075329,925,925,925,925,0
20250311,121100,69075329,925,925,925,925,0
20250311,121000,69075329,925,925,925,925,0
20250311,120900,69075329,925,925,925,925,0
20250311,120800,69075329,925,925,925,925,0
20250311,120700,69075329,925,925,925,925,0
20250311,120600,69075329,925,925,925,925,13
20250311,120500,69063304,923,923,923,923,0
20250311,120400,69063304,923,923,923,923,0
20250311,120300,69063304,923,923,923,923,0
20250311,120200,69063304,923,923,923,923,0
20250311,120100,69063304,923,923,923,923,0
20250311,120000,69063304,923,923,923,923,1
20250311,115900,69062381,926,926,926,926,0
20250311,115800,69062381,926,926,926,926,0
20250311,115700,69062381,926,926,926,926,0
20250311,115600,69062381,926,924,926,924,70
20250311,115500,68997661,917,917,917,917,0
20250311,115400,68997661,917,917,917,917,0
20250311,115300,68997661,917,917,917,917,0
20250311,115200,68997661,917,917,917,917,0
20250311,115100,68997661,917,918,918,917,300
20250311,115000,68722357,917,917,917,917,0
20250311,114900,68722357,917,917,917,917,0
20250311,114800,68722357,917,917,917,917,0
20250311,114700,68722357,917,917,917,917,0
20250311,114600,68722357,917,917,917,917,0
20250311,114500,68722357,917,917,917,917,0
20250311,114400,68722357,917,921,921,917,1000
20250311,114300,67804148,923,923,923,923,0
20250311,114200,67804148,923,923,923,923,0
20250311,114100,67804148,923,923,923,923,0
20250311,114000,67804148,923,923,923,923,0
20250311,113900,67804148,923,923,923,923,0
20250311,113800,67804148,923,923,923,923,0
20250311,113700,67804148,923,923,923,923,0
20250311,113600,67804148,923,923,923,923,0
20250311,113500,67804148,923,923,923,923,0
20250311,113400,67804148,923,923,923,923,10
20250311,113300,67794918,919,919,919,919,0
20250311,113200,67794918,919,919,919,919,0
20250311,113100,67794918,919,919,919,919,0
20250311,113000,67794918,919,919,919,919,0
20250311,112900,67794918,919,919,919,919,0
20250311,112800,67794918,919,919,919,919,0
20250311,112700,67794918,919,919,919,919,0
20250311,112600,67794918,919,919,919,919,0
20250311,112500,67794918,919,919,919,919,2
20250311,112400,67793080,923,923,923,923,0
20250311,112300,67793080,923,923,923,923,0
20250311,112200,67793080,923,920,923,920,11007
20250311,112100,57643743,919,919,919,919,0
20250311,112000,57643743,919,919,919,919,0
20250311,111900,57643743,919,919,919,919,0
20250311,111800,57643743,919,919,919,919,1
20250311,111700,57642824,920,920,920,920,0
20250311,111600,57642824,920,920,920,920,0
20250311,111500,57642824,920,920,920,920,0
20250311,111400,57642824,920,920,920,920,0
20250311,111300,57642824,920,920,920,920,100
20250311,111200,57550824,920,920,920,920,0
20250311,111100,57550824,920,920,920,920,500
20250311,111000,57090824,920,920,920,920,709
20250311,110900,56438544,920,920,920,920,0
20250311,110800,56438544,920,920,920,920,0
20250311,110700,56438544,920,920,920,920,0
20250311,110600,56438544,920,920,920,920,0
20250311,110500,56438544,920,920,920,920,0
20250311,110400,56438544,920,920,920,920,0
20250311,110300,56438544,920,920,920,920,0
20250311,110200,56438544,920,920,920,920,0
20250311,110100,56438544,920,920,920,920,0
20250311,110000,56438544,920,920,920,920,945
20250311,105900,55569144,914,914,914,914,0
20250311,105800,55569144,914,914,914,914,0
20250311,105700,55569144,914,920,921,914,6716
20250311,105600,49390468,913,913,913,913,0
20250311,105500,49390468,913,913,913,913,0
20250311,105400,49390468,913,913,913,913,0
20250311,105300,49390468,913,913,913,913,0
20250311,105200,49390468,913,913,913,913,0
20250311,105100,49390468,913,913,913,913,0
20250311,105000,49390468,913,913,913,913,0
20250311,104900,49390468,913,913,913,913,0
20250311,104800,49390468,913,913,913,913,0
20250311,104700,49390468,913,913,913,913,0
20250311,104600,49390468,913,913,913,913,0
20250311,104500,49390468,913,913,913,913,0
20250311,104400,49390468,913,913,913,913,0
20250311,104300,49390468,913,913,913,913,0
20250311,104200,49390468,913,913,913,913,0
20250311,104100,49390468,913,913,913,913,0
20250311,104000,49390468,913,913,913,913,0
20250311,103900,49390468,913,914,914,913,161
20250311,103800,49243465,913,913,913,913,0
20250311,103700,49243465,913,913,913,913,0
20250311,103600,49243465,913,913,913,913,0
20250311,103500,49243465,913,913,913,913,0
20250311,103400,49243465,913,913,913,913,0
20250311,103300,49243465,913,913,913,913,0
20250311,103200,49243465,913,913,913,913,348
20250311,103100,48925741,913,913,913,913,0
20250311,103000,48925741,913,912,913,912,121
20250311,102900,48815368,912,913,913,912,55
20250311,102800,48765198,923,923,923,923,0
20250311,102700,48765198,923,923,923,923,0
20250311,102600,48765198,923,916,923,910,4723
20250311,102500,44445715,915,919,919,915,11
20250311,102400,44435633,921,912,921,911,5797
20250311,102300,39149198,913,913,913,913,190
20250311,102200,38975728,914,914,914,914,0
20250311,102100,38975728,914,914,914,914,1158
20250311,102000,37917316,915,916,916,914,750
20250311,101900,37230580,917,917,917,917,20
20250311,101800,37212240,922,917,922,917,2
20250311,101700,37210401,916,916,916,916,98
20250311,101600,37120633,917,918,918,917,52
20250311,101500,37072918,924,918,924,917,104
20250311,101400,36977418,917,917,917,917,7
20250311,101300,36970999,918,918,918,918,0
20250311,101200,36970999,918,918,918,918,100
20250311,101100,36879199,924,915,924,915,8
20250311,101000,36871852,915,915,915,913,688
20250311,100900,36243405,915,916,916,915,591
20250311,100800,35702601,916,918,918,916,1330
20250311,100700,34484288,920,920,920,920,1
20250311,100600,34483368,917,918,918,917,1032
20250311,100500,33537013,919,919,919,919,10
20250311,100400,33527823,918,918,918,918,0
20250311,100300,33527823,918,918,918,918,30
20250311,100200,33500283,918,922,922,918,1989
20250311,100100,31672638,922,921,922,921,65
20250311,100000,31612729,922,922,922,922,22
20250311,095900,31592445,922,922,922,922,0
20250311,095800,31592445,922,922,922,922,0
20250311,095700,31592445,922,922,922,922,0
20250311,095600,31592445,922,920,922,920,13
20250311,095500,31580483,920,920,920,920,0
20250311,095400,31580483,920,920,920,920,388
20250311,095300,31223523,920,919,920,919,87
20250311,095200,31143524,919,918,919,918,145
20250311,095100,31010404,918,918,918,918,50
20250311,095000,30964504,918,921,921,918,4417
20250311,094900,26901191,922,922,922,922,0
20250311,094800,26901191,922,922,922,922,0
20250311,094700,26901191,922,923,923,921,3122
20250311,094600,24019738,923,923,923,923,0
20250311,094500,24019738,923,923,923,923,7
20250311,094400,24013277,923,923,923,923,2
20250311,094300,24011431,922,922,922,922,0
20250311,094200,24011431,922,922,922,922,0
20250311,094100,24011431,922,922,923,922,91
20250311,094000,23927488,922,922,922,922,3
20250311,093900,23924722,922,922,922,922,3
20250311,093800,23921956,922,924,924,922,15
20250311,093700,23908111,921,921,921,921,0
20250311,093600,23908111,921,921,921,921,5
20250311,093500,23903506,921,921,921,921,0
20250311,093400,23903506,921,921,921,921,0
20250311,093300,23903506,921,921,921,921,0
20250311,093200,23903506,921,921,921,921,10
20250311,093100,23894296,920,920,920,920,0
20250311,093000,23894296,920,920,920,920,0
20250311,092900,23894296,920,920,920,920,0
20250311,092800,23894296,920,920,920,920,0
20250311,092700,23894296,920,920,920,920,0
20250311,092600,23894296,920,923,923,920,2308
20250311,092500,21770830,923,923,923,923,0
20250311,092400,21770830,923,923,923,923,0
20250311,092300,21770830,923,923,923,923,0
20250311,092200,21770830,923,924,924,923,10
20250311,092100,21761595,923,924,924,923,10
20250311,092000,21752360,925,925,925,925,300
20250311,091900,21474860,925,921,925,920,6788
20250311,091800,15228265,921,921,921,921,2561
20250311,091700,12869584,922,922,923,922,420
20250311,091600,12482339,923,928,928,922,5516
20250311,091500,7388650,924,924,924,924,1
20250311,091400,7387726,924,924,924,924,1340
20250311,091300,6149566,925,925,925,925,60
20250311,091200,6094066,925,926,926,925,376
20250311,091100,5746265,926,927,927,926,19
20250311,091000,5728661,925,929,929,925,89
20250311,090900,5646286,928,925,929,925,316
20250311,090800,5353936,926,926,926,926,0
20250311,090700,5353936,926,926,926,926,0
20250311,090600,5353936,926,928,928,926,30
20250311,090500,5326126,929,929,929,929,20
20250311,090400,5307546,924,925,925,924,865
20250311,090300,4508281,924,924,924,924,0
20250311,090200,4508281,924,925,925,924,2114
20250311,090100,2554120,925,926,926,924,2327
20250311,090000,403147,933,935,935,926,435
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 202600 77900070 919 919 919 919 534
3 20250311 202500 77900070 919 919 919 919 0
4 20250311 202400 77900070 919 919 919 919 0
5 20250311 202300 77900070 919 919 919 919 0
6 20250311 202200 77900070 919 919 919 919 0
7 20250311 202100 77900070 919 919 919 919 0
8 20250311 202000 77900070 919 919 919 919 0
9 20250311 201900 77900070 919 919 919 919 0
10 20250311 201800 77900070 919 919 919 919 0
11 20250311 201700 77900070 919 919 919 919 0
12 20250311 201600 77900070 919 919 919 919 0
13 20250311 201500 77900070 919 919 919 919 0
14 20250311 201400 77900070 919 919 919 919 0
15 20250311 201300 77900070 919 919 919 919 0
16 20250311 201200 77900070 919 919 919 919 0
17 20250311 201100 77900070 919 919 919 919 0
18 20250311 201000 77900070 919 919 919 919 0
19 20250311 200900 77900070 919 919 919 919 0
20 20250311 200800 77900070 919 919 919 919 0
21 20250311 200700 77900070 919 919 919 919 0
22 20250311 200600 77900070 919 919 919 919 0
23 20250311 200500 77900070 919 919 919 919 0
24 20250311 200400 77900070 919 919 919 919 0
25 20250311 200300 77900070 919 919 919 919 0
26 20250311 200200 77900070 919 919 919 919 0
27 20250311 200100 77900070 919 919 919 919 0
28 20250311 200000 77900070 919 919 919 919 0
29 20250311 195900 77900070 919 919 919 919 0
30 20250311 195800 77900070 919 919 919 919 0
31 20250311 195700 77900070 919 919 919 919 0
32 20250311 195600 77900070 919 919 919 919 534
33 20250311 195500 77900070 919 919 919 919 0
34 20250311 195400 77900070 919 919 919 919 0
35 20250311 195300 77900070 919 919 919 919 0
36 20250311 195200 77900070 919 919 919 919 0
37 20250311 195100 77900070 919 919 919 919 0
38 20250311 195000 77900070 919 919 919 919 0
39 20250311 194900 77900070 919 919 919 919 0
40 20250311 194800 77900070 919 919 919 919 0
41 20250311 194700 77900070 919 919 919 919 0
42 20250311 194600 77900070 919 919 919 919 0
43 20250311 194500 77900070 919 919 919 919 0
44 20250311 194400 77900070 919 919 919 919 0
45 20250311 194300 77900070 919 919 919 919 0
46 20250311 194200 77900070 919 919 919 919 0
47 20250311 194100 77900070 919 919 919 919 0
48 20250311 194000 77900070 919 919 919 919 0
49 20250311 193900 77900070 919 919 919 919 0
50 20250311 193800 77900070 919 919 919 919 0
51 20250311 193700 77900070 919 919 919 919 0
52 20250311 193600 77900070 919 919 919 919 0
53 20250311 193500 77900070 919 919 919 919 0
54 20250311 193400 77900070 919 919 919 919 0
55 20250311 193300 77900070 919 919 919 919 0
56 20250311 193200 77900070 919 919 919 919 0
57 20250311 193100 77900070 919 919 919 919 0
58 20250311 193000 77900070 919 919 919 919 0
59 20250311 192900 77900070 919 919 919 919 0
60 20250311 192800 77900070 919 919 919 919 0
61 20250311 192700 77900070 919 919 919 919 0
62 20250311 192600 77900070 919 919 919 919 534
63 20250311 192500 77900070 919 919 919 919 0
64 20250311 192400 77900070 919 919 919 919 0
65 20250311 192300 77900070 919 919 919 919 0
66 20250311 192200 77900070 919 919 919 919 0
67 20250311 192100 77900070 919 919 919 919 0
68 20250311 192000 77900070 919 919 919 919 0
69 20250311 191900 77900070 919 919 919 919 0
70 20250311 191800 77900070 919 919 919 919 0
71 20250311 191700 77900070 919 919 919 919 0
72 20250311 191600 77900070 919 919 919 919 0
73 20250311 191500 77900070 919 919 919 919 0
74 20250311 191400 77900070 919 919 919 919 0
75 20250311 191300 77900070 919 919 919 919 0
76 20250311 191200 77900070 919 919 919 919 0
77 20250311 191100 77900070 919 919 919 919 0
78 20250311 191000 77900070 919 919 919 919 0
79 20250311 190900 77900070 919 919 919 919 0
80 20250311 190800 77900070 919 919 919 919 0
81 20250311 190700 77900070 919 919 919 919 0
82 20250311 190600 77900070 919 919 919 919 0
83 20250311 190500 77900070 919 919 919 919 0
84 20250311 190400 77900070 919 919 919 919 0
85 20250311 190300 77900070 919 919 919 919 0
86 20250311 190200 77900070 919 919 919 919 0
87 20250311 190100 77900070 919 919 919 919 0
88 20250311 190000 77900070 919 919 919 919 0
89 20250311 185900 77900070 919 919 919 919 0
90 20250311 185800 77900070 919 919 919 919 0
91 20250311 185700 77900070 919 919 919 919 0
92 20250311 185600 77900070 919 919 919 919 534
93 20250311 185500 77900070 919 919 919 919 0
94 20250311 185400 77900070 919 919 919 919 0
95 20250311 185300 77900070 919 919 919 919 0
96 20250311 185200 77900070 919 919 919 919 0
97 20250311 185100 77900070 919 919 919 919 0
98 20250311 185000 77900070 919 919 919 919 0
99 20250311 184900 77900070 919 919 919 919 0
100 20250311 184800 77900070 919 919 919 919 0
101 20250311 184700 77900070 919 919 919 919 0
102 20250311 184600 77900070 919 919 919 919 0
103 20250311 184500 77900070 919 919 919 919 0
104 20250311 184400 77900070 919 919 919 919 0
105 20250311 184300 77900070 919 919 919 919 0
106 20250311 184200 77900070 919 919 919 919 0
107 20250311 184100 77900070 919 919 919 919 0
108 20250311 184000 77900070 919 919 919 919 0
109 20250311 183900 77900070 919 919 919 919 0
110 20250311 183800 77900070 919 919 919 919 0
111 20250311 183700 77900070 919 919 919 919 0
112 20250311 183600 77900070 919 919 919 919 0
113 20250311 183500 77900070 919 919 919 919 0
114 20250311 183400 77900070 919 919 919 919 0
115 20250311 183300 77900070 919 919 919 919 0
116 20250311 183200 77900070 919 919 919 919 0
117 20250311 183100 77900070 919 919 919 919 0
118 20250311 183000 77900070 919 919 919 919 0
119 20250311 182900 77900070 919 919 919 919 0
120 20250311 182800 77900070 919 919 919 919 0
121 20250311 182700 77900070 919 919 919 919 0
122 20250311 182600 77900070 919 919 919 919 534
123 20250311 182500 77900070 919 919 919 919 0
124 20250311 182400 77900070 919 919 919 919 0
125 20250311 182300 77900070 919 919 919 919 0
126 20250311 182200 77900070 919 919 919 919 0
127 20250311 182100 77900070 919 919 919 919 0
128 20250311 182000 77900070 919 919 919 919 0
129 20250311 181900 77900070 919 919 919 919 0
130 20250311 181800 77900070 919 919 919 919 0
131 20250311 181700 77900070 919 919 919 919 0
132 20250311 181600 77900070 919 919 919 919 0
133 20250311 181500 77900070 919 919 919 919 0
134 20250311 181400 77900070 919 919 919 919 0
135 20250311 181300 77900070 919 919 919 919 0
136 20250311 181200 77900070 919 919 919 919 0
137 20250311 181100 77900070 919 919 919 919 0
138 20250311 181000 77900070 919 919 919 919 0
139 20250311 180900 77900070 919 919 919 919 0
140 20250311 180800 77900070 919 919 919 919 0
141 20250311 180700 77900070 919 919 919 919 0
142 20250311 180600 77900070 919 919 919 919 0
143 20250311 180500 77900070 919 919 919 919 0
144 20250311 180400 77900070 919 919 919 919 0
145 20250311 180300 77900070 919 919 919 919 0
146 20250311 180200 77900070 919 919 919 919 0
147 20250311 180100 77900070 919 919 919 919 0
148 20250311 180000 77900070 919 919 919 919 0
149 20250311 175900 77900070 919 919 919 919 0
150 20250311 175800 77900070 919 919 919 919 0
151 20250311 175700 77900070 919 919 919 919 0
152 20250311 175600 77900070 919 919 919 919 534
153 20250311 175500 77900070 919 919 919 919 0
154 20250311 175400 77900070 919 919 919 919 0
155 20250311 175300 77900070 919 919 919 919 0
156 20250311 175200 77900070 919 919 919 919 0
157 20250311 175100 77900070 919 919 919 919 0
158 20250311 175000 77900070 919 919 919 919 0
159 20250311 174900 77900070 919 919 919 919 0
160 20250311 174800 77900070 919 919 919 919 0
161 20250311 174700 77900070 919 919 919 919 0
162 20250311 174600 77900070 919 919 919 919 0
163 20250311 174500 77900070 919 919 919 919 0
164 20250311 174400 77900070 919 919 919 919 0
165 20250311 174300 77900070 919 919 919 919 0
166 20250311 174200 77900070 919 919 919 919 0
167 20250311 174100 77900070 919 919 919 919 0
168 20250311 174000 77900070 919 919 919 919 0
169 20250311 173900 77900070 919 919 919 919 0
170 20250311 173800 77900070 919 919 919 919 0
171 20250311 173700 77900070 919 919 919 919 0
172 20250311 173600 77900070 919 919 919 919 0
173 20250311 173500 77900070 919 919 919 919 0
174 20250311 173400 77900070 919 919 919 919 0
175 20250311 173300 77900070 919 919 919 919 0
176 20250311 173200 77900070 919 919 919 919 0
177 20250311 173100 77900070 919 919 919 919 0
178 20250311 173000 77900070 919 919 919 919 0
179 20250311 172900 77900070 919 919 919 919 0
180 20250311 172800 77900070 919 919 919 919 0
181 20250311 172700 77900070 919 919 919 919 0
182 20250311 172600 77900070 919 919 919 919 534
183 20250311 172500 77900070 919 919 919 919 0
184 20250311 172400 77900070 919 919 919 919 0
185 20250311 172300 77900070 919 919 919 919 0
186 20250311 172200 77900070 919 919 919 919 0
187 20250311 172100 77900070 919 919 919 919 0
188 20250311 172000 77900070 919 919 919 919 0
189 20250311 171900 77900070 919 919 919 919 0
190 20250311 171800 77900070 919 919 919 919 0
191 20250311 171700 77900070 919 919 919 919 0
192 20250311 171600 77900070 919 919 919 919 0
193 20250311 171500 77900070 919 919 919 919 0
194 20250311 171400 77900070 919 919 919 919 0
195 20250311 171300 77900070 919 919 919 919 0
196 20250311 171200 77900070 919 919 919 919 0
197 20250311 171100 77900070 919 919 919 919 0
198 20250311 171000 77900070 919 919 919 919 0
199 20250311 170900 77900070 919 919 919 919 0
200 20250311 170800 77900070 919 919 919 919 0
201 20250311 170700 77900070 919 919 919 919 0
202 20250311 170600 77900070 919 919 919 919 0
203 20250311 170500 77900070 919 919 919 919 0
204 20250311 170400 77900070 919 919 919 919 0
205 20250311 170300 77900070 919 919 919 919 0
206 20250311 170200 77900070 919 919 919 919 0
207 20250311 170100 77900070 919 919 919 919 0
208 20250311 170000 77900070 919 919 919 919 0
209 20250311 165900 77900070 919 919 919 919 0
210 20250311 165800 77900070 919 919 919 919 0
211 20250311 165700 77900070 919 919 919 919 0
212 20250311 165600 77900070 919 919 919 919 534
213 20250311 165500 77900070 919 919 919 919 0
214 20250311 165400 77900070 919 919 919 919 0
215 20250311 165300 77900070 919 919 919 919 0
216 20250311 165200 77900070 919 919 919 919 0
217 20250311 165100 77900070 919 919 919 919 0
218 20250311 165000 77900070 919 919 919 919 0
219 20250311 164900 77900070 919 919 919 919 0
220 20250311 164800 77900070 919 919 919 919 0
221 20250311 164700 77900070 919 919 919 919 0
222 20250311 164600 77900070 919 919 919 919 0
223 20250311 164500 77900070 919 919 919 919 0
224 20250311 164400 77900070 919 919 919 919 0
225 20250311 164300 77900070 919 919 919 919 0
226 20250311 164200 77900070 919 919 919 919 0
227 20250311 164100 77900070 919 919 919 919 0
228 20250311 164000 77900070 919 919 919 919 0
229 20250311 163900 77900070 919 919 919 919 0
230 20250311 163800 77900070 919 919 919 919 0
231 20250311 163700 77900070 919 919 919 919 0
232 20250311 163600 77900070 919 919 919 919 0
233 20250311 163500 77900070 919 919 919 919 0
234 20250311 163400 77900070 919 919 919 919 0
235 20250311 163300 77900070 919 919 919 919 0
236 20250311 163200 77900070 919 919 919 919 0
237 20250311 163100 77900070 919 919 919 919 0
238 20250311 163000 77900070 919 919 919 919 0
239 20250311 162900 77900070 919 919 919 919 0
240 20250311 162800 77900070 919 919 919 919 0
241 20250311 162700 77900070 919 919 919 919 0
242 20250311 162600 77900070 919 919 919 919 534
243 20250311 162500 77900070 919 919 919 919 0
244 20250311 162400 77900070 919 919 919 919 0
245 20250311 162300 77900070 919 919 919 919 0
246 20250311 162200 77900070 919 919 919 919 0
247 20250311 162100 77900070 919 919 919 919 0
248 20250311 162000 77900070 919 919 919 919 0
249 20250311 161900 77900070 919 919 919 919 0
250 20250311 161800 77900070 919 919 919 919 0
251 20250311 161700 77900070 919 919 919 919 0
252 20250311 161600 77900070 919 919 919 919 0
253 20250311 161500 77900070 919 919 919 919 0
254 20250311 161400 77900070 919 919 919 919 0
255 20250311 161300 77900070 919 919 919 919 0
256 20250311 161200 77900070 919 919 919 919 0
257 20250311 161100 77900070 919 919 919 919 0
258 20250311 161000 77900070 919 919 919 919 0
259 20250311 160900 77900070 919 919 919 919 0
260 20250311 160800 77900070 919 919 919 919 0
261 20250311 160700 77900070 919 919 919 919 0
262 20250311 160600 77900070 919 919 919 919 0
263 20250311 160500 77900070 919 919 919 919 0
264 20250311 160400 77900070 919 919 919 919 0
265 20250311 160300 77900070 919 919 919 919 0
266 20250311 160200 77900070 919 919 919 919 0
267 20250311 160100 77900070 919 919 919 919 0
268 20250311 160000 77900070 919 919 919 919 0
269 20250311 155900 77900070 919 919 919 919 0
270 20250311 155800 77900070 919 919 919 919 0
271 20250311 155700 77900070 919 919 919 919 0
272 20250311 155600 77900070 919 919 919 919 534
273 20250311 155500 77900070 919 919 919 919 0
274 20250311 155400 77900070 919 919 919 919 0
275 20250311 155300 77900070 919 919 919 919 0
276 20250311 155200 77900070 919 919 919 919 0
277 20250311 155100 77900070 919 919 919 919 0
278 20250311 155000 77900070 919 919 919 919 0
279 20250311 154900 77900070 919 919 919 919 0
280 20250311 154800 77900070 919 919 919 919 0
281 20250311 154700 77900070 919 919 919 919 0
282 20250311 154600 77900070 919 919 919 919 0
283 20250311 154500 77900070 919 919 919 919 0
284 20250311 154400 77900070 919 919 919 919 0
285 20250311 154300 77900070 919 919 919 919 0
286 20250311 154200 77900070 919 919 919 919 0
287 20250311 154100 77900070 919 919 919 919 0
288 20250311 154000 77900070 919 919 919 919 0
289 20250311 153900 77900070 919 919 919 919 0
290 20250311 153800 77900070 919 919 919 919 0
291 20250311 153700 77900070 919 919 919 919 0
292 20250311 153600 77900070 919 919 919 919 0
293 20250311 153500 77900070 919 919 919 919 0
294 20250311 153400 77900070 919 919 919 919 0
295 20250311 153300 77900070 919 919 919 919 0
296 20250311 153200 77900070 919 919 919 919 0
297 20250311 153100 77900070 919 919 919 919 0
298 20250311 153000 77900070 919 919 919 919 534
299 20250311 152900 77409324 919 919 919 919 0
300 20250311 152800 77409324 919 919 919 919 0
301 20250311 152700 77409324 919 919 919 919 0
302 20250311 152600 77409324 919 919 919 919 0
303 20250311 152500 77409324 919 919 919 919 0
304 20250311 152400 77409324 919 919 919 919 0
305 20250311 152300 77409324 919 919 919 919 0
306 20250311 152200 77409324 919 919 919 919 0
307 20250311 152100 77409324 919 919 919 919 0
308 20250311 152000 77409324 919 919 919 919 0
309 20250311 151900 77409324 919 919 919 919 0
310 20250311 151800 77409324 919 919 919 919 41
311 20250311 151700 77371645 919 919 919 919 0
312 20250311 151600 77371645 919 919 919 919 0
313 20250311 151500 77371645 919 919 919 919 6
314 20250311 151400 77366131 919 919 919 919 25
315 20250311 151300 77343156 920 920 920 920 100
316 20250311 151200 77251156 920 920 920 920 0
317 20250311 151100 77251156 920 920 920 920 0
318 20250311 151000 77251156 920 920 920 920 0
319 20250311 150900 77251156 920 920 920 920 0
320 20250311 150800 77251156 920 920 920 920 1000
321 20250311 150700 76331156 920 920 920 920 562
322 20250311 150600 75814116 920 920 920 920 0
323 20250311 150500 75814116 920 920 920 920 55
324 20250311 150400 75763516 920 920 920 920 100
325 20250311 150300 75671516 920 920 920 920 0
326 20250311 150200 75671516 920 920 920 920 0
327 20250311 150100 75671516 920 920 920 920 300
328 20250311 150000 75395516 920 920 920 920 0
329 20250311 145900 75395516 920 920 920 920 0
330 20250311 145800 75395516 920 920 920 920 0
331 20250311 145700 75395516 920 920 920 920 0
332 20250311 145600 75395516 920 920 920 920 1000
333 20250311 145500 74475516 920 920 920 920 0
334 20250311 145400 74475516 920 920 920 920 0
335 20250311 145300 74475516 920 920 920 920 0
336 20250311 145200 74475516 920 920 920 920 0
337 20250311 145100 74475516 920 920 920 920 0
338 20250311 145000 74475516 920 920 920 920 0
339 20250311 144900 74475516 920 920 920 920 1
340 20250311 144800 74474596 920 920 920 920 0
341 20250311 144700 74474596 920 920 920 920 10
342 20250311 144600 74465396 917 917 917 917 0
343 20250311 144500 74465396 917 917 917 917 0
344 20250311 144400 74465396 917 917 917 917 0
345 20250311 144300 74465396 917 917 917 917 0
346 20250311 144200 74465396 917 917 917 917 0
347 20250311 144100 74465396 917 917 917 917 0
348 20250311 144000 74465396 917 917 917 917 500
349 20250311 143900 74006896 917 917 917 917 0
350 20250311 143800 74006896 917 918 918 917 500
351 20250311 143700 73548389 917 917 917 917 0
352 20250311 143600 73548389 917 917 917 917 0
353 20250311 143500 73548389 917 917 917 917 300
354 20250311 143400 73273289 917 918 918 917 700
355 20250311 143300 72631376 918 918 918 918 600
356 20250311 143200 72080576 918 918 918 918 0
357 20250311 143100 72080576 918 918 918 918 0
358 20250311 143000 72080576 918 918 918 918 0
359 20250311 142900 72080576 918 918 918 918 0
360 20250311 142800 72080576 918 918 918 918 1
361 20250311 142700 72079658 918 918 918 918 0
362 20250311 142600 72079658 918 919 919 918 10
363 20250311 142500 72070471 920 920 920 920 1
364 20250311 142400 72069551 920 920 920 920 0
365 20250311 142300 72069551 920 920 920 920 0
366 20250311 142200 72069551 920 920 920 920 0
367 20250311 142100 72069551 920 920 920 920 0
368 20250311 142000 72069551 920 920 920 920 0
369 20250311 141900 72069551 920 920 920 920 0
370 20250311 141800 72069551 920 920 920 920 0
371 20250311 141700 72069551 920 920 920 920 0
372 20250311 141600 72069551 920 920 920 920 0
373 20250311 141500 72069551 920 920 920 920 0
374 20250311 141400 72069551 920 920 920 920 5
375 20250311 141300 72064951 920 920 920 920 0
376 20250311 141200 72064951 920 920 920 920 0
377 20250311 141100 72064951 920 920 920 920 0
378 20250311 141000 72064951 920 920 920 920 0
379 20250311 140900 72064951 920 918 920 918 2
380 20250311 140800 72063113 919 919 919 919 10
381 20250311 140700 72053923 919 919 919 919 500
382 20250311 140600 71594423 919 919 919 919 0
383 20250311 140500 71594423 919 919 919 919 0
384 20250311 140400 71594423 919 919 919 919 0
385 20250311 140300 71594423 919 919 919 919 0
386 20250311 140200 71594423 919 919 919 919 0
387 20250311 140100 71594423 919 919 919 919 0
388 20250311 140000 71594423 919 919 919 919 1000
389 20250311 135900 70675423 920 920 920 920 0
390 20250311 135800 70675423 920 920 920 920 0
391 20250311 135700 70675423 920 920 920 920 5
392 20250311 135600 70670823 920 919 920 919 2
393 20250311 135500 70668984 920 919 920 919 8
394 20250311 135400 70661625 920 920 920 920 0
395 20250311 135300 70661625 920 920 920 920 26
396 20250311 135200 70637705 920 920 920 920 0
397 20250311 135100 70637705 920 920 920 920 2
398 20250311 135000 70635865 920 920 920 920 0
399 20250311 134900 70635865 920 920 920 920 133
400 20250311 134800 70513505 921 921 921 921 0
401 20250311 134700 70513505 921 921 921 921 0
402 20250311 134600 70513505 921 921 921 921 0
403 20250311 134500 70513505 921 921 921 921 0
404 20250311 134400 70513505 921 921 921 921 0
405 20250311 134300 70513505 921 921 921 921 0
406 20250311 134200 70513505 921 921 921 921 0
407 20250311 134100 70513505 921 921 921 921 0
408 20250311 134000 70513505 921 921 921 921 5
409 20250311 133900 70508900 921 921 921 921 0
410 20250311 133800 70508900 921 921 921 921 7
411 20250311 133700 70502453 921 921 921 921 50
412 20250311 133600 70456403 921 921 921 921 0
413 20250311 133500 70456403 921 920 921 920 2
414 20250311 133400 70454562 921 921 921 921 0
415 20250311 133300 70454562 921 921 921 921 0
416 20250311 133200 70454562 921 921 921 921 0
417 20250311 133100 70454562 921 921 921 921 50
418 20250311 133000 70408512 920 920 920 920 0
419 20250311 132900 70408512 920 920 920 920 0
420 20250311 132800 70408512 920 920 920 920 0
421 20250311 132700 70408512 920 920 920 920 0
422 20250311 132600 70408512 920 920 920 920 0
423 20250311 132500 70408512 920 920 920 920 0
424 20250311 132400 70408512 920 920 920 920 0
425 20250311 132300 70408512 920 920 920 920 0
426 20250311 132200 70408512 920 920 920 920 112
427 20250311 132100 70305472 919 919 919 919 0
428 20250311 132000 70305472 919 919 919 919 130
429 20250311 131900 70186002 919 919 919 919 0
430 20250311 131800 70186002 919 919 919 919 607
431 20250311 131700 69628169 920 920 920 920 0
432 20250311 131600 69628169 920 920 920 920 0
433 20250311 131500 69628169 920 920 920 920 0
434 20250311 131400 69628169 920 920 920 920 0
435 20250311 131300 69628169 920 920 920 920 0
436 20250311 131200 69628169 920 920 920 920 0
437 20250311 131100 69628169 920 920 920 920 2
438 20250311 131000 69626329 920 920 920 920 5
439 20250311 130900 69621729 920 920 920 920 0
440 20250311 130800 69621729 920 920 920 920 0
441 20250311 130700 69621729 920 920 920 920 0
442 20250311 130600 69621729 920 920 920 920 0
443 20250311 130500 69621729 920 920 920 920 0
444 20250311 130400 69621729 920 920 920 920 91
445 20250311 130300 69538009 920 920 920 920 0
446 20250311 130200 69538009 920 920 920 920 0
447 20250311 130100 69538009 920 920 920 920 0
448 20250311 130000 69538009 920 920 920 920 0
449 20250311 125900 69538009 920 920 920 920 0
450 20250311 125800 69538009 920 920 920 920 36
451 20250311 125700 69504889 920 920 920 920 0
452 20250311 125600 69504889 920 920 920 920 186
453 20250311 125500 69333769 919 919 919 919 0
454 20250311 125400 69333769 919 919 919 919 0
455 20250311 125300 69333769 919 919 919 919 0
456 20250311 125200 69333769 919 919 919 919 0
457 20250311 125100 69333769 919 919 919 919 0
458 20250311 125000 69333769 919 919 919 919 0
459 20250311 124900 69333769 919 919 919 919 0
460 20250311 124800 69333769 919 919 919 919 0
461 20250311 124700 69333769 919 919 919 919 0
462 20250311 124600 69333769 919 919 919 919 0
463 20250311 124500 69333769 919 919 919 919 0
464 20250311 124400 69333769 919 920 920 919 210
465 20250311 124300 69140714 919 919 919 919 0
466 20250311 124200 69140714 919 919 919 919 0
467 20250311 124100 69140714 919 919 919 919 0
468 20250311 124000 69140714 919 920 920 919 50
469 20250311 123900 69094754 925 925 925 925 10
470 20250311 123800 69085504 925 925 925 925 0
471 20250311 123700 69085504 925 925 925 925 0
472 20250311 123600 69085504 925 925 925 925 0
473 20250311 123500 69085504 925 925 925 925 0
474 20250311 123400 69085504 925 925 925 925 0
475 20250311 123300 69085504 925 925 925 925 0
476 20250311 123200 69085504 925 925 925 925 0
477 20250311 123100 69085504 925 925 925 925 0
478 20250311 123000 69085504 925 925 925 925 0
479 20250311 122900 69085504 925 925 925 925 0
480 20250311 122800 69085504 925 925 925 925 0
481 20250311 122700 69085504 925 925 925 925 0
482 20250311 122600 69085504 925 925 925 925 0
483 20250311 122500 69085504 925 925 925 925 10
484 20250311 122400 69076254 925 925 925 925 0
485 20250311 122300 69076254 925 925 925 925 0
486 20250311 122200 69076254 925 925 925 925 0
487 20250311 122100 69076254 925 925 925 925 0
488 20250311 122000 69076254 925 925 925 925 0
489 20250311 121900 69076254 925 925 925 925 0
490 20250311 121800 69076254 925 925 925 925 0
491 20250311 121700 69076254 925 925 925 925 0
492 20250311 121600 69076254 925 925 925 925 0
493 20250311 121500 69076254 925 925 925 925 0
494 20250311 121400 69076254 925 925 925 925 0
495 20250311 121300 69076254 925 925 925 925 1
496 20250311 121200 69075329 925 925 925 925 0
497 20250311 121100 69075329 925 925 925 925 0
498 20250311 121000 69075329 925 925 925 925 0
499 20250311 120900 69075329 925 925 925 925 0
500 20250311 120800 69075329 925 925 925 925 0
501 20250311 120700 69075329 925 925 925 925 0
502 20250311 120600 69075329 925 925 925 925 13
503 20250311 120500 69063304 923 923 923 923 0
504 20250311 120400 69063304 923 923 923 923 0
505 20250311 120300 69063304 923 923 923 923 0
506 20250311 120200 69063304 923 923 923 923 0
507 20250311 120100 69063304 923 923 923 923 0
508 20250311 120000 69063304 923 923 923 923 1
509 20250311 115900 69062381 926 926 926 926 0
510 20250311 115800 69062381 926 926 926 926 0
511 20250311 115700 69062381 926 926 926 926 0
512 20250311 115600 69062381 926 924 926 924 70
513 20250311 115500 68997661 917 917 917 917 0
514 20250311 115400 68997661 917 917 917 917 0
515 20250311 115300 68997661 917 917 917 917 0
516 20250311 115200 68997661 917 917 917 917 0
517 20250311 115100 68997661 917 918 918 917 300
518 20250311 115000 68722357 917 917 917 917 0
519 20250311 114900 68722357 917 917 917 917 0
520 20250311 114800 68722357 917 917 917 917 0
521 20250311 114700 68722357 917 917 917 917 0
522 20250311 114600 68722357 917 917 917 917 0
523 20250311 114500 68722357 917 917 917 917 0
524 20250311 114400 68722357 917 921 921 917 1000
525 20250311 114300 67804148 923 923 923 923 0
526 20250311 114200 67804148 923 923 923 923 0
527 20250311 114100 67804148 923 923 923 923 0
528 20250311 114000 67804148 923 923 923 923 0
529 20250311 113900 67804148 923 923 923 923 0
530 20250311 113800 67804148 923 923 923 923 0
531 20250311 113700 67804148 923 923 923 923 0
532 20250311 113600 67804148 923 923 923 923 0
533 20250311 113500 67804148 923 923 923 923 0
534 20250311 113400 67804148 923 923 923 923 10
535 20250311 113300 67794918 919 919 919 919 0
536 20250311 113200 67794918 919 919 919 919 0
537 20250311 113100 67794918 919 919 919 919 0
538 20250311 113000 67794918 919 919 919 919 0
539 20250311 112900 67794918 919 919 919 919 0
540 20250311 112800 67794918 919 919 919 919 0
541 20250311 112700 67794918 919 919 919 919 0
542 20250311 112600 67794918 919 919 919 919 0
543 20250311 112500 67794918 919 919 919 919 2
544 20250311 112400 67793080 923 923 923 923 0
545 20250311 112300 67793080 923 923 923 923 0
546 20250311 112200 67793080 923 920 923 920 11007
547 20250311 112100 57643743 919 919 919 919 0
548 20250311 112000 57643743 919 919 919 919 0
549 20250311 111900 57643743 919 919 919 919 0
550 20250311 111800 57643743 919 919 919 919 1
551 20250311 111700 57642824 920 920 920 920 0
552 20250311 111600 57642824 920 920 920 920 0
553 20250311 111500 57642824 920 920 920 920 0
554 20250311 111400 57642824 920 920 920 920 0
555 20250311 111300 57642824 920 920 920 920 100
556 20250311 111200 57550824 920 920 920 920 0
557 20250311 111100 57550824 920 920 920 920 500
558 20250311 111000 57090824 920 920 920 920 709
559 20250311 110900 56438544 920 920 920 920 0
560 20250311 110800 56438544 920 920 920 920 0
561 20250311 110700 56438544 920 920 920 920 0
562 20250311 110600 56438544 920 920 920 920 0
563 20250311 110500 56438544 920 920 920 920 0
564 20250311 110400 56438544 920 920 920 920 0
565 20250311 110300 56438544 920 920 920 920 0
566 20250311 110200 56438544 920 920 920 920 0
567 20250311 110100 56438544 920 920 920 920 0
568 20250311 110000 56438544 920 920 920 920 945
569 20250311 105900 55569144 914 914 914 914 0
570 20250311 105800 55569144 914 914 914 914 0
571 20250311 105700 55569144 914 920 921 914 6716
572 20250311 105600 49390468 913 913 913 913 0
573 20250311 105500 49390468 913 913 913 913 0
574 20250311 105400 49390468 913 913 913 913 0
575 20250311 105300 49390468 913 913 913 913 0
576 20250311 105200 49390468 913 913 913 913 0
577 20250311 105100 49390468 913 913 913 913 0
578 20250311 105000 49390468 913 913 913 913 0
579 20250311 104900 49390468 913 913 913 913 0
580 20250311 104800 49390468 913 913 913 913 0
581 20250311 104700 49390468 913 913 913 913 0
582 20250311 104600 49390468 913 913 913 913 0
583 20250311 104500 49390468 913 913 913 913 0
584 20250311 104400 49390468 913 913 913 913 0
585 20250311 104300 49390468 913 913 913 913 0
586 20250311 104200 49390468 913 913 913 913 0
587 20250311 104100 49390468 913 913 913 913 0
588 20250311 104000 49390468 913 913 913 913 0
589 20250311 103900 49390468 913 914 914 913 161
590 20250311 103800 49243465 913 913 913 913 0
591 20250311 103700 49243465 913 913 913 913 0
592 20250311 103600 49243465 913 913 913 913 0
593 20250311 103500 49243465 913 913 913 913 0
594 20250311 103400 49243465 913 913 913 913 0
595 20250311 103300 49243465 913 913 913 913 0
596 20250311 103200 49243465 913 913 913 913 348
597 20250311 103100 48925741 913 913 913 913 0
598 20250311 103000 48925741 913 912 913 912 121
599 20250311 102900 48815368 912 913 913 912 55
600 20250311 102800 48765198 923 923 923 923 0
601 20250311 102700 48765198 923 923 923 923 0
602 20250311 102600 48765198 923 916 923 910 4723
603 20250311 102500 44445715 915 919 919 915 11
604 20250311 102400 44435633 921 912 921 911 5797
605 20250311 102300 39149198 913 913 913 913 190
606 20250311 102200 38975728 914 914 914 914 0
607 20250311 102100 38975728 914 914 914 914 1158
608 20250311 102000 37917316 915 916 916 914 750
609 20250311 101900 37230580 917 917 917 917 20
610 20250311 101800 37212240 922 917 922 917 2
611 20250311 101700 37210401 916 916 916 916 98
612 20250311 101600 37120633 917 918 918 917 52
613 20250311 101500 37072918 924 918 924 917 104
614 20250311 101400 36977418 917 917 917 917 7
615 20250311 101300 36970999 918 918 918 918 0
616 20250311 101200 36970999 918 918 918 918 100
617 20250311 101100 36879199 924 915 924 915 8
618 20250311 101000 36871852 915 915 915 913 688
619 20250311 100900 36243405 915 916 916 915 591
620 20250311 100800 35702601 916 918 918 916 1330
621 20250311 100700 34484288 920 920 920 920 1
622 20250311 100600 34483368 917 918 918 917 1032
623 20250311 100500 33537013 919 919 919 919 10
624 20250311 100400 33527823 918 918 918 918 0
625 20250311 100300 33527823 918 918 918 918 30
626 20250311 100200 33500283 918 922 922 918 1989
627 20250311 100100 31672638 922 921 922 921 65
628 20250311 100000 31612729 922 922 922 922 22
629 20250311 095900 31592445 922 922 922 922 0
630 20250311 095800 31592445 922 922 922 922 0
631 20250311 095700 31592445 922 922 922 922 0
632 20250311 095600 31592445 922 920 922 920 13
633 20250311 095500 31580483 920 920 920 920 0
634 20250311 095400 31580483 920 920 920 920 388
635 20250311 095300 31223523 920 919 920 919 87
636 20250311 095200 31143524 919 918 919 918 145
637 20250311 095100 31010404 918 918 918 918 50
638 20250311 095000 30964504 918 921 921 918 4417
639 20250311 094900 26901191 922 922 922 922 0
640 20250311 094800 26901191 922 922 922 922 0
641 20250311 094700 26901191 922 923 923 921 3122
642 20250311 094600 24019738 923 923 923 923 0
643 20250311 094500 24019738 923 923 923 923 7
644 20250311 094400 24013277 923 923 923 923 2
645 20250311 094300 24011431 922 922 922 922 0
646 20250311 094200 24011431 922 922 922 922 0
647 20250311 094100 24011431 922 922 923 922 91
648 20250311 094000 23927488 922 922 922 922 3
649 20250311 093900 23924722 922 922 922 922 3
650 20250311 093800 23921956 922 924 924 922 15
651 20250311 093700 23908111 921 921 921 921 0
652 20250311 093600 23908111 921 921 921 921 5
653 20250311 093500 23903506 921 921 921 921 0
654 20250311 093400 23903506 921 921 921 921 0
655 20250311 093300 23903506 921 921 921 921 0
656 20250311 093200 23903506 921 921 921 921 10
657 20250311 093100 23894296 920 920 920 920 0
658 20250311 093000 23894296 920 920 920 920 0
659 20250311 092900 23894296 920 920 920 920 0
660 20250311 092800 23894296 920 920 920 920 0
661 20250311 092700 23894296 920 920 920 920 0
662 20250311 092600 23894296 920 923 923 920 2308
663 20250311 092500 21770830 923 923 923 923 0
664 20250311 092400 21770830 923 923 923 923 0
665 20250311 092300 21770830 923 923 923 923 0
666 20250311 092200 21770830 923 924 924 923 10
667 20250311 092100 21761595 923 924 924 923 10
668 20250311 092000 21752360 925 925 925 925 300
669 20250311 091900 21474860 925 921 925 920 6788
670 20250311 091800 15228265 921 921 921 921 2561
671 20250311 091700 12869584 922 922 923 922 420
672 20250311 091600 12482339 923 928 928 922 5516
673 20250311 091500 7388650 924 924 924 924 1
674 20250311 091400 7387726 924 924 924 924 1340
675 20250311 091300 6149566 925 925 925 925 60
676 20250311 091200 6094066 925 926 926 925 376
677 20250311 091100 5746265 926 927 927 926 19
678 20250311 091000 5728661 925 929 929 925 89
679 20250311 090900 5646286 928 925 929 925 316
680 20250311 090800 5353936 926 926 926 926 0
681 20250311 090700 5353936 926 926 926 926 0
682 20250311 090600 5353936 926 928 928 926 30
683 20250311 090500 5326126 929 929 929 929 20
684 20250311 090400 5307546 924 925 925 924 865
685 20250311 090300 4508281 924 924 924 924 0
686 20250311 090200 4508281 924 925 925 924 2114
687 20250311 090100 2554120 925 926 926 924 2327
688 20250311 090000 403147 933 935 935 926 435