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

Update 2025-03-05 3908 candle_min

Browse Source
This commit is contained in:
ened
2025-03-05 22:08:40 +09:00
parent 914c4c8508
commit 5ae5f386d9
3908 changed files with 1844791 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

659
079950/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,659 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,195700,7883705,683,683,683,683,466
20250305,195600,7883705,683,683,683,683,0
20250305,195500,7883705,683,683,683,683,0
20250305,195400,7883705,683,683,683,683,0
20250305,195300,7883705,683,683,683,683,0
20250305,195200,7883705,683,683,683,683,0
20250305,195100,7883705,683,683,683,683,0
20250305,195000,7883705,683,683,683,683,0
20250305,194900,7883705,683,683,683,683,0
20250305,194800,7883705,683,683,683,683,0
20250305,194700,7883705,683,683,683,683,0
20250305,194600,7883705,683,683,683,683,0
20250305,194500,7883705,683,683,683,683,0
20250305,194400,7883705,683,683,683,683,0
20250305,194300,7883705,683,683,683,683,0
20250305,194200,7883705,683,683,683,683,0
20250305,194100,7883705,683,683,683,683,0
20250305,194000,7883705,683,683,683,683,0
20250305,193900,7883705,683,683,683,683,0
20250305,193800,7883705,683,683,683,683,0
20250305,193700,7883705,683,683,683,683,0
20250305,193600,7883705,683,683,683,683,0
20250305,193500,7883705,683,683,683,683,0
20250305,193400,7883705,683,683,683,683,0
20250305,193300,7883705,683,683,683,683,0
20250305,193200,7883705,683,683,683,683,0
20250305,193100,7883705,683,683,683,683,0
20250305,193000,7883705,683,683,683,683,0
20250305,192900,7883705,683,683,683,683,0
20250305,192800,7883705,683,683,683,683,0
20250305,192700,7883705,683,683,683,683,466
20250305,192600,7883705,683,683,683,683,0
20250305,192500,7883705,683,683,683,683,0
20250305,192400,7883705,683,683,683,683,0
20250305,192300,7883705,683,683,683,683,0
20250305,192200,7883705,683,683,683,683,0
20250305,192100,7883705,683,683,683,683,0
20250305,192000,7883705,683,683,683,683,0
20250305,191900,7883705,683,683,683,683,0
20250305,191800,7883705,683,683,683,683,0
20250305,191700,7883705,683,683,683,683,0
20250305,191600,7883705,683,683,683,683,0
20250305,191500,7883705,683,683,683,683,0
20250305,191400,7883705,683,683,683,683,0
20250305,191300,7883705,683,683,683,683,0
20250305,191200,7883705,683,683,683,683,0
20250305,191100,7883705,683,683,683,683,0
20250305,191000,7883705,683,683,683,683,0
20250305,190900,7883705,683,683,683,683,0
20250305,190800,7883705,683,683,683,683,0
20250305,190700,7883705,683,683,683,683,0
20250305,190600,7883705,683,683,683,683,0
20250305,190500,7883705,683,683,683,683,0
20250305,190400,7883705,683,683,683,683,0
20250305,190300,7883705,683,683,683,683,0
20250305,190200,7883705,683,683,683,683,0
20250305,190100,7883705,683,683,683,683,0
20250305,190000,7883705,683,683,683,683,0
20250305,185900,7883705,683,683,683,683,0
20250305,185800,7883705,683,683,683,683,0
20250305,185700,7883705,683,683,683,683,466
20250305,185600,7883705,683,683,683,683,0
20250305,185500,7883705,683,683,683,683,0
20250305,185400,7883705,683,683,683,683,0
20250305,185300,7883705,683,683,683,683,0
20250305,185200,7883705,683,683,683,683,0
20250305,185100,7883705,683,683,683,683,0
20250305,185000,7883705,683,683,683,683,0
20250305,184900,7883705,683,683,683,683,0
20250305,184800,7883705,683,683,683,683,0
20250305,184700,7883705,683,683,683,683,0
20250305,184600,7883705,683,683,683,683,0
20250305,184500,7883705,683,683,683,683,0
20250305,184400,7883705,683,683,683,683,0
20250305,184300,7883705,683,683,683,683,0
20250305,184200,7883705,683,683,683,683,0
20250305,184100,7883705,683,683,683,683,0
20250305,184000,7883705,683,683,683,683,0
20250305,183900,7883705,683,683,683,683,0
20250305,183800,7883705,683,683,683,683,0
20250305,183700,7883705,683,683,683,683,0
20250305,183600,7883705,683,683,683,683,0
20250305,183500,7883705,683,683,683,683,0
20250305,183400,7883705,683,683,683,683,0
20250305,183300,7883705,683,683,683,683,0
20250305,183200,7883705,683,683,683,683,0
20250305,183100,7883705,683,683,683,683,0
20250305,183000,7883705,683,683,683,683,0
20250305,182900,7883705,683,683,683,683,0
20250305,182800,7883705,683,683,683,683,0
20250305,182700,7883705,683,683,683,683,466
20250305,182600,7883705,683,683,683,683,0
20250305,182500,7883705,683,683,683,683,0
20250305,182400,7883705,683,683,683,683,0
20250305,182300,7883705,683,683,683,683,0
20250305,182200,7883705,683,683,683,683,0
20250305,182100,7883705,683,683,683,683,0
20250305,182000,7883705,683,683,683,683,0
20250305,181900,7883705,683,683,683,683,0
20250305,181800,7883705,683,683,683,683,0
20250305,181700,7883705,683,683,683,683,0
20250305,181600,7883705,683,683,683,683,0
20250305,181500,7883705,683,683,683,683,0
20250305,181400,7883705,683,683,683,683,0
20250305,181300,7883705,683,683,683,683,0
20250305,181200,7883705,683,683,683,683,0
20250305,181100,7883705,683,683,683,683,0
20250305,181000,7883705,683,683,683,683,0
20250305,180900,7883705,683,683,683,683,0
20250305,180800,7883705,683,683,683,683,0
20250305,180700,7883705,683,683,683,683,0
20250305,180600,7883705,683,683,683,683,0
20250305,180500,7883705,683,683,683,683,0
20250305,180400,7883705,683,683,683,683,0
20250305,180300,7883705,683,683,683,683,0
20250305,180200,7883705,683,683,683,683,0
20250305,180100,7883705,683,683,683,683,0
20250305,180000,7883705,683,683,683,683,0
20250305,175900,7883705,683,683,683,683,0
20250305,175800,7883705,683,683,683,683,0
20250305,175700,7883705,683,683,683,683,466
20250305,175600,7883705,683,683,683,683,0
20250305,175500,7883705,683,683,683,683,0
20250305,175400,7883705,683,683,683,683,0
20250305,175300,7883705,683,683,683,683,0
20250305,175200,7883705,683,683,683,683,0
20250305,175100,7883705,683,683,683,683,0
20250305,175000,7883705,683,683,683,683,0
20250305,174900,7883705,683,683,683,683,0
20250305,174800,7883705,683,683,683,683,0
20250305,174700,7883705,683,683,683,683,0
20250305,174600,7883705,683,683,683,683,0
20250305,174500,7883705,683,683,683,683,0
20250305,174400,7883705,683,683,683,683,0
20250305,174300,7883705,683,683,683,683,0
20250305,174200,7883705,683,683,683,683,0
20250305,174100,7883705,683,683,683,683,0
20250305,174000,7883705,683,683,683,683,0
20250305,173900,7883705,683,683,683,683,0
20250305,173800,7883705,683,683,683,683,0
20250305,173700,7883705,683,683,683,683,0
20250305,173600,7883705,683,683,683,683,0
20250305,173500,7883705,683,683,683,683,0
20250305,173400,7883705,683,683,683,683,0
20250305,173300,7883705,683,683,683,683,0
20250305,173200,7883705,683,683,683,683,0
20250305,173100,7883705,683,683,683,683,0
20250305,173000,7883705,683,683,683,683,0
20250305,172900,7883705,683,683,683,683,0
20250305,172800,7883705,683,683,683,683,0
20250305,172700,7883705,683,683,683,683,466
20250305,172600,7883705,683,683,683,683,0
20250305,172500,7883705,683,683,683,683,0
20250305,172400,7883705,683,683,683,683,0
20250305,172300,7883705,683,683,683,683,0
20250305,172200,7883705,683,683,683,683,0
20250305,172100,7883705,683,683,683,683,0
20250305,172000,7883705,683,683,683,683,0
20250305,171900,7883705,683,683,683,683,0
20250305,171800,7883705,683,683,683,683,0
20250305,171700,7883705,683,683,683,683,0
20250305,171600,7883705,683,683,683,683,0
20250305,171500,7883705,683,683,683,683,0
20250305,171400,7883705,683,683,683,683,0
20250305,171300,7883705,683,683,683,683,0
20250305,171200,7883705,683,683,683,683,0
20250305,171100,7883705,683,683,683,683,0
20250305,171000,7883705,683,683,683,683,0
20250305,170900,7883705,683,683,683,683,0
20250305,170800,7883705,683,683,683,683,0
20250305,170700,7883705,683,683,683,683,0
20250305,170600,7883705,683,683,683,683,0
20250305,170500,7883705,683,683,683,683,0
20250305,170400,7883705,683,683,683,683,0
20250305,170300,7883705,683,683,683,683,0
20250305,170200,7883705,683,683,683,683,0
20250305,170100,7883705,683,683,683,683,0
20250305,170000,7883705,683,683,683,683,0
20250305,165900,7883705,683,683,683,683,0
20250305,165800,7883705,683,683,683,683,0
20250305,165700,7883705,683,683,683,683,466
20250305,165600,7883705,683,683,683,683,0
20250305,165500,7883705,683,683,683,683,0
20250305,165400,7883705,683,683,683,683,0
20250305,165300,7883705,683,683,683,683,0
20250305,165200,7883705,683,683,683,683,0
20250305,165100,7883705,683,683,683,683,0
20250305,165000,7883705,683,683,683,683,0
20250305,164900,7883705,683,683,683,683,0
20250305,164800,7883705,683,683,683,683,0
20250305,164700,7883705,683,683,683,683,0
20250305,164600,7883705,683,683,683,683,0
20250305,164500,7883705,683,683,683,683,0
20250305,164400,7883705,683,683,683,683,0
20250305,164300,7883705,683,683,683,683,0
20250305,164200,7883705,683,683,683,683,0
20250305,164100,7883705,683,683,683,683,0
20250305,164000,7883705,683,683,683,683,0
20250305,163900,7883705,683,683,683,683,0
20250305,163800,7883705,683,683,683,683,0
20250305,163700,7883705,683,683,683,683,0
20250305,163600,7883705,683,683,683,683,0
20250305,163500,7883705,683,683,683,683,0
20250305,163400,7883705,683,683,683,683,0
20250305,163300,7883705,683,683,683,683,0
20250305,163200,7883705,683,683,683,683,0
20250305,163100,7883705,683,683,683,683,0
20250305,163000,7883705,683,683,683,683,0
20250305,162900,7883705,683,683,683,683,0
20250305,162800,7883705,683,683,683,683,0
20250305,162700,7883705,683,683,683,683,466
20250305,162600,7883705,683,683,683,683,0
20250305,162500,7883705,683,683,683,683,0
20250305,162400,7883705,683,683,683,683,0
20250305,162300,7883705,683,683,683,683,0
20250305,162200,7883705,683,683,683,683,0
20250305,162100,7883705,683,683,683,683,0
20250305,162000,7883705,683,683,683,683,0
20250305,161900,7883705,683,683,683,683,0
20250305,161800,7883705,683,683,683,683,0
20250305,161700,7883705,683,683,683,683,0
20250305,161600,7883705,683,683,683,683,0
20250305,161500,7883705,683,683,683,683,0
20250305,161400,7883705,683,683,683,683,0
20250305,161300,7883705,683,683,683,683,0
20250305,161200,7883705,683,683,683,683,0
20250305,161100,7883705,683,683,683,683,0
20250305,161000,7883705,683,683,683,683,0
20250305,160900,7883705,683,683,683,683,0
20250305,160800,7883705,683,683,683,683,0
20250305,160700,7883705,683,683,683,683,0
20250305,160600,7883705,683,683,683,683,0
20250305,160500,7883705,683,683,683,683,0
20250305,160400,7883705,683,683,683,683,0
20250305,160300,7883705,683,683,683,683,0
20250305,160200,7883705,683,683,683,683,0
20250305,160100,7883705,683,683,683,683,0
20250305,160000,7883705,683,683,683,683,0
20250305,155900,7883705,683,683,683,683,0
20250305,155800,7883705,683,683,683,683,0
20250305,155700,7883705,683,683,683,683,466
20250305,155600,7883705,683,683,683,683,0
20250305,155500,7883705,683,683,683,683,0
20250305,155400,7883705,683,683,683,683,0
20250305,155300,7883705,683,683,683,683,0
20250305,155200,7883705,683,683,683,683,0
20250305,155100,7883705,683,683,683,683,0
20250305,155000,7883705,683,683,683,683,0
20250305,154900,7883705,683,683,683,683,0
20250305,154800,7883705,683,683,683,683,0
20250305,154700,7883705,683,683,683,683,0
20250305,154600,7883705,683,683,683,683,0
20250305,154500,7883705,683,683,683,683,0
20250305,154400,7883705,683,683,683,683,0
20250305,154300,7883705,683,683,683,683,0
20250305,154200,7883705,683,683,683,683,0
20250305,154100,7883705,683,683,683,683,0
20250305,154000,7883705,683,683,683,683,0
20250305,153900,7883705,683,683,683,683,0
20250305,153800,7883705,683,683,683,683,0
20250305,153700,7883705,683,683,683,683,0
20250305,153600,7883705,683,683,683,683,0
20250305,153500,7883705,683,683,683,683,0
20250305,153400,7883705,683,683,683,683,0
20250305,153300,7883705,683,683,683,683,0
20250305,153200,7883705,683,683,683,683,0
20250305,153100,7883705,683,683,683,683,0
20250305,153000,7883705,683,683,683,683,466
20250305,152900,7565427,685,685,685,685,0
20250305,152800,7565427,685,685,685,685,0
20250305,152700,7565427,685,685,685,685,0
20250305,152600,7565427,685,685,685,685,0
20250305,152500,7565427,685,685,685,685,0
20250305,152400,7565427,685,685,685,685,0
20250305,152300,7565427,685,685,685,685,0
20250305,152200,7565427,685,685,685,685,0
20250305,152100,7565427,685,685,685,685,0
20250305,152000,7565427,685,685,685,685,0
20250305,151900,7565427,685,683,685,683,41
20250305,151800,7537422,685,685,685,685,0
20250305,151700,7537422,685,685,685,685,37
20250305,151600,7512077,685,685,685,685,0
20250305,151500,7512077,685,685,685,685,0
20250305,151400,7512077,685,685,685,685,0
20250305,151300,7512077,685,685,685,685,0
20250305,151200,7512077,685,685,685,685,0
20250305,151100,7512077,685,685,685,685,0
20250305,151000,7512077,685,685,685,685,0
20250305,150900,7512077,685,685,685,685,0
20250305,150800,7512077,685,685,685,685,0
20250305,150700,7512077,685,685,685,685,0
20250305,150600,7512077,685,685,685,685,0
20250305,150500,7512077,685,685,685,685,0
20250305,150400,7512077,685,685,685,685,0
20250305,150300,7512077,685,685,685,685,0
20250305,150200,7512077,685,685,685,685,0
20250305,150100,7512077,685,685,685,685,27
20250305,150000,7493582,685,685,685,685,0
20250305,145900,7493582,685,685,685,685,0
20250305,145800,7493582,685,685,685,685,0
20250305,145700,7493582,685,685,685,685,0
20250305,145600,7493582,685,685,685,685,0
20250305,145500,7493582,685,685,685,685,0
20250305,145400,7493582,685,685,685,685,0
20250305,145300,7493582,685,679,685,679,101
20250305,145200,7424997,685,685,685,685,9
20250305,145100,7418832,679,679,679,679,0
20250305,145000,7418832,679,685,685,679,252
20250305,144900,7247409,685,682,685,682,306
20250305,144800,7038711,682,682,682,682,0
20250305,144700,7038711,682,682,682,682,0
20250305,144600,7038711,682,682,682,682,0
20250305,144500,7038711,682,682,682,682,0
20250305,144400,7038711,682,682,682,682,134
20250305,144300,6947323,682,682,682,682,0
20250305,144200,6947323,682,682,682,682,0
20250305,144100,6947323,682,682,682,682,0
20250305,144000,6947323,682,682,682,682,0
20250305,143900,6947323,682,682,682,682,0
20250305,143800,6947323,682,682,682,682,0
20250305,143700,6947323,682,682,682,682,0
20250305,143600,6947323,682,682,682,682,1
20250305,143500,6946641,682,682,682,682,0
20250305,143400,6946641,682,682,682,682,0
20250305,143300,6946641,682,682,682,682,0
20250305,143200,6946641,682,682,682,682,0
20250305,143100,6946641,682,682,682,682,0
20250305,143000,6946641,682,682,682,682,0
20250305,142900,6946641,682,682,682,682,0
20250305,142800,6946641,682,682,682,682,0
20250305,142700,6946641,682,682,682,682,0
20250305,142600,6946641,682,682,682,682,0
20250305,142500,6946641,682,682,682,682,1
20250305,142400,6945959,679,679,679,679,0
20250305,142300,6945959,679,679,679,679,0
20250305,142200,6945959,679,679,679,679,0
20250305,142100,6945959,679,679,679,679,0
20250305,142000,6945959,679,679,679,679,4
20250305,141900,6943243,682,682,682,682,0
20250305,141800,6943243,682,682,682,682,1
20250305,141700,6942561,682,682,682,682,0
20250305,141600,6942561,682,682,682,682,0
20250305,141500,6942561,682,682,682,682,0
20250305,141400,6942561,682,682,682,682,0
20250305,141300,6942561,682,682,682,682,0
20250305,141200,6942561,682,682,682,682,0
20250305,141100,6942561,682,682,682,682,0
20250305,141000,6942561,682,682,682,682,1
20250305,140900,6941879,682,682,682,682,0
20250305,140800,6941879,682,682,682,682,0
20250305,140700,6941879,682,682,682,682,0
20250305,140600,6941879,682,682,682,682,0
20250305,140500,6941879,682,682,682,682,0
20250305,140400,6941879,682,682,682,682,0
20250305,140300,6941879,682,682,682,682,0
20250305,140200,6941879,682,682,682,682,0
20250305,140100,6941879,682,682,682,682,0
20250305,140000,6941879,682,682,682,682,0
20250305,135900,6941879,682,682,682,682,0
20250305,135800,6941879,682,682,682,682,0
20250305,135700,6941879,682,682,682,682,0
20250305,135600,6941879,682,682,682,682,0
20250305,135500,6941879,682,682,682,682,0
20250305,135400,6941879,682,682,682,682,0
20250305,135300,6941879,682,682,682,682,0
20250305,135200,6941879,682,682,682,682,0
20250305,135100,6941879,682,682,682,682,0
20250305,135000,6941879,682,682,682,682,0
20250305,134900,6941879,682,682,682,682,0
20250305,134800,6941879,682,682,682,682,0
20250305,134700,6941879,682,682,682,682,0
20250305,134600,6941879,682,682,682,682,0
20250305,134500,6941879,682,682,682,682,5
20250305,134400,6938469,678,678,678,678,0
20250305,134300,6938469,678,678,678,678,0
20250305,134200,6938469,678,678,678,678,0
20250305,134100,6938469,678,678,678,678,0
20250305,134000,6938469,678,678,678,678,0
20250305,133900,6938469,678,678,678,678,0
20250305,133800,6938469,678,678,678,678,0
20250305,133700,6938469,678,678,678,678,0
20250305,133600,6938469,678,678,678,678,0
20250305,133500,6938469,678,678,678,678,38
20250305,133400,6912705,679,679,679,679,0
20250305,133300,6912705,679,681,681,679,350
20250305,133200,6675053,682,682,682,682,0
20250305,133100,6675053,682,682,682,682,0
20250305,133000,6675053,682,682,682,682,0
20250305,132900,6675053,682,682,682,682,2
20250305,132800,6673689,682,682,682,682,0
20250305,132700,6673689,682,682,682,682,0
20250305,132600,6673689,682,682,682,682,0
20250305,132500,6673689,682,682,682,682,0
20250305,132400,6673689,682,681,682,681,350
20250305,132300,6435338,681,681,681,681,0
20250305,132200,6435338,681,681,681,681,0
20250305,132100,6435338,681,681,681,681,273
20250305,132000,6249425,679,679,679,679,0
20250305,131900,6249425,679,679,679,679,0
20250305,131800,6249425,679,679,679,679,0
20250305,131700,6249425,679,679,679,679,0
20250305,131600,6249425,679,679,679,679,0
20250305,131500,6249425,679,679,679,679,0
20250305,131400,6249425,679,679,679,679,0
20250305,131300,6249425,679,679,679,679,0
20250305,131200,6249425,679,679,679,679,0
20250305,131100,6249425,679,679,679,679,0
20250305,131000,6249425,679,679,679,679,0
20250305,130900,6249425,679,679,679,679,0
20250305,130800,6249425,679,679,679,679,0
20250305,130700,6249425,679,679,679,679,0
20250305,130600,6249425,679,679,679,679,78
20250305,130500,6196463,681,681,681,681,0
20250305,130400,6196463,681,679,681,679,122
20250305,130300,6113539,678,678,678,678,0
20250305,130200,6113539,678,678,678,678,0
20250305,130100,6113539,678,678,678,678,10
20250305,130000,6106759,678,678,678,678,0
20250305,125900,6106759,678,681,681,678,12
20250305,125800,6098590,681,681,681,681,0
20250305,125700,6098590,681,681,681,681,0
20250305,125600,6098590,681,681,681,681,0
20250305,125500,6098590,681,681,681,681,0
20250305,125400,6098590,681,681,681,681,0
20250305,125300,6098590,681,681,681,681,0
20250305,125200,6098590,681,681,681,681,0
20250305,125100,6098590,681,681,681,681,0
20250305,125000,6098590,681,681,681,681,9
20250305,124900,6092461,677,677,677,677,0
20250305,124800,6092461,677,677,677,677,100
20250305,124700,6024761,677,677,677,677,43
20250305,124600,5995650,677,677,677,677,657
20250305,124500,5550861,681,681,681,681,0
20250305,124400,5550861,681,681,681,681,0
20250305,124300,5550861,681,681,681,681,315
20250305,124200,5336346,685,685,685,685,0
20250305,124100,5336346,685,685,685,685,0
20250305,124000,5336346,685,685,685,685,0
20250305,123900,5336346,685,685,685,685,0
20250305,123800,5336346,685,685,685,685,0
20250305,123700,5336346,685,685,685,685,0
20250305,123600,5336346,685,685,685,685,0
20250305,123500,5336346,685,685,685,685,0
20250305,123400,5336346,685,685,685,685,0
20250305,123300,5336346,685,685,685,685,379
20250305,123200,5076731,685,685,685,685,0
20250305,123100,5076731,685,685,685,685,0
20250305,123000,5076731,685,685,685,685,0
20250305,122900,5076731,685,685,685,685,0
20250305,122800,5076731,685,685,685,685,0
20250305,122700,5076731,685,685,685,685,0
20250305,122600,5076731,685,685,685,685,0
20250305,122500,5076731,685,685,685,685,0
20250305,122400,5076731,685,685,685,685,0
20250305,122300,5076731,685,685,685,685,0
20250305,122200,5076731,685,685,685,685,0
20250305,122100,5076731,685,685,685,685,0
20250305,122000,5076731,685,685,685,685,0
20250305,121900,5076731,685,685,685,685,0
20250305,121800,5076731,685,685,685,685,0
20250305,121700,5076731,685,685,685,685,0
20250305,121600,5076731,685,685,685,685,0
20250305,121500,5076731,685,685,685,685,0
20250305,121400,5076731,685,685,685,685,0
20250305,121300,5076731,685,685,685,685,0
20250305,121200,5076731,685,685,685,685,0
20250305,121100,5076731,685,685,685,685,0
20250305,121000,5076731,685,685,685,685,0
20250305,120900,5076731,685,685,685,685,0
20250305,120800,5076731,685,685,685,685,0
20250305,120700,5076731,685,685,685,685,0
20250305,120600,5076731,685,685,685,685,0
20250305,120500,5076731,685,685,685,685,0
20250305,120400,5076731,685,685,685,685,0
20250305,120300,5076731,685,685,685,685,0
20250305,120200,5076731,685,685,685,685,0
20250305,120100,5076731,685,685,685,685,0
20250305,120000,5076731,685,685,685,685,0
20250305,115900,5076731,685,685,685,685,0
20250305,115800,5076731,685,685,685,685,0
20250305,115700,5076731,685,685,685,685,0
20250305,115600,5076731,685,685,685,685,0
20250305,115500,5076731,685,685,685,685,0
20250305,115400,5076731,685,685,685,685,0
20250305,115300,5076731,685,685,685,685,0
20250305,115200,5076731,685,685,685,685,0
20250305,115100,5076731,685,685,685,685,0
20250305,115000,5076731,685,685,685,685,0
20250305,114900,5076731,685,685,685,685,1
20250305,114800,5076046,681,681,681,681,0
20250305,114700,5076046,681,681,681,681,0
20250305,114600,5076046,681,681,681,681,0
20250305,114500,5076046,681,681,681,681,0
20250305,114400,5076046,681,681,681,681,0
20250305,114300,5076046,681,681,681,681,0
20250305,114200,5076046,681,681,681,681,0
20250305,114100,5076046,681,681,681,681,0
20250305,114000,5076046,681,681,681,681,0
20250305,113900,5076046,681,681,681,681,85
20250305,113800,5018161,681,681,681,681,0
20250305,113700,5018161,681,681,681,681,0
20250305,113600,5018161,681,681,681,681,0
20250305,113500,5018161,681,681,681,681,0
20250305,113400,5018161,681,681,681,681,0
20250305,113300,5018161,681,681,681,681,0
20250305,113200,5018161,681,681,681,681,10
20250305,113100,5011351,681,681,681,681,0
20250305,113000,5011351,681,681,681,681,0
20250305,112900,5011351,681,681,681,681,0
20250305,112800,5011351,681,681,681,681,0
20250305,112700,5011351,681,681,681,681,0
20250305,112600,5011351,681,681,681,681,0
20250305,112500,5011351,681,681,681,681,0
20250305,112400,5011351,681,679,681,679,2
20250305,112300,5009991,681,681,681,681,0
20250305,112200,5009991,681,681,681,681,0
20250305,112100,5009991,681,681,681,681,0
20250305,112000,5009991,681,681,681,681,0
20250305,111900,5009991,681,681,681,681,0
20250305,111800,5009991,681,681,681,681,0
20250305,111700,5009991,681,681,681,681,0
20250305,111600,5009991,681,681,681,681,0
20250305,111500,5009991,681,681,681,681,0
20250305,111400,5009991,681,681,681,681,0
20250305,111300,5009991,681,681,681,681,0
20250305,111200,5009991,681,679,681,677,18
20250305,111100,4997759,681,681,681,681,0
20250305,111000,4997759,681,681,681,681,0
20250305,110900,4997759,681,681,681,681,0
20250305,110800,4997759,681,681,681,681,0
20250305,110700,4997759,681,681,681,681,0
20250305,110600,4997759,681,681,681,681,0
20250305,110500,4997759,681,681,681,681,0
20250305,110400,4997759,681,681,681,681,0
20250305,110300,4997759,681,681,681,681,0
20250305,110200,4997759,681,681,681,681,0
20250305,110100,4997759,681,681,681,681,0
20250305,110000,4997759,681,681,681,681,0
20250305,105900,4997759,681,681,681,681,0
20250305,105800,4997759,681,681,681,681,0
20250305,105700,4997759,681,681,681,681,300
20250305,105600,4793459,681,681,681,681,143
20250305,105500,4696076,681,681,681,681,0
20250305,105400,4696076,681,681,681,681,0
20250305,105300,4696076,681,681,681,681,0
20250305,105200,4696076,681,681,681,681,0
20250305,105100,4696076,681,681,681,681,0
20250305,105000,4696076,681,681,681,681,0
20250305,104900,4696076,681,681,681,681,1
20250305,104800,4695395,677,677,677,677,0
20250305,104700,4695395,677,677,677,677,0
20250305,104600,4695395,677,677,677,677,0
20250305,104500,4695395,677,677,677,677,0
20250305,104400,4695395,677,677,677,677,1
20250305,104300,4694718,679,679,679,679,0
20250305,104200,4694718,679,679,679,679,0
20250305,104100,4694718,679,679,679,679,0
20250305,104000,4694718,679,679,679,679,5
20250305,103900,4691323,679,679,679,679,0
20250305,103800,4691323,679,679,679,679,0
20250305,103700,4691323,679,679,679,679,0
20250305,103600,4691323,679,679,679,679,1
20250305,103500,4690644,686,686,686,686,0
20250305,103400,4690644,686,686,686,686,0
20250305,103300,4690644,686,686,686,686,0
20250305,103200,4690644,686,686,686,686,0
20250305,103100,4690644,686,686,686,686,0
20250305,103000,4690644,686,686,686,686,0
20250305,102900,4690644,686,686,686,686,0
20250305,102800,4690644,686,686,686,686,1
20250305,102700,4689958,677,677,677,677,1
20250305,102600,4689281,686,686,686,686,9
20250305,102500,4683107,677,677,677,677,0
20250305,102400,4683107,677,677,677,677,0
20250305,102300,4683107,677,677,677,677,1
20250305,102200,4682430,679,679,679,679,0
20250305,102100,4682430,679,679,679,679,0
20250305,102000,4682430,679,679,679,679,1
20250305,101900,4681751,677,684,684,677,50
20250305,101800,4647792,684,684,684,684,0
20250305,101700,4647792,684,684,684,684,0
20250305,101600,4647792,684,684,684,684,0
20250305,101500,4647792,684,684,684,684,200
20250305,101400,4510992,684,684,684,684,360
20250305,101300,4264752,684,684,684,684,0
20250305,101200,4264752,684,684,684,684,0
20250305,101100,4264752,684,684,684,684,11
20250305,101000,4257228,684,684,684,684,222
20250305,100900,4105380,684,684,684,684,0
20250305,100800,4105380,684,684,684,684,0
20250305,100700,4105380,684,684,684,684,0
20250305,100600,4105380,684,684,684,684,2
20250305,100500,4104012,684,684,684,684,0
20250305,100400,4104012,684,684,684,684,0
20250305,100300,4104012,684,684,684,684,963
20250305,100200,3445320,684,684,684,684,0
20250305,100100,3445320,684,684,684,684,0
20250305,100000,3445320,684,684,684,684,37
20250305,095900,3420012,684,684,684,684,0
20250305,095800,3420012,684,684,684,684,0
20250305,095700,3420012,684,684,684,684,0
20250305,095600,3420012,684,684,684,684,0
20250305,095500,3420012,684,684,684,684,10
20250305,095400,3413172,684,684,684,684,0
20250305,095300,3413172,684,686,686,684,20
20250305,095200,3399472,687,687,687,687,0
20250305,095100,3399472,687,686,687,686,176
20250305,095000,3278702,687,687,687,687,0
20250305,094900,3278702,687,687,687,687,0
20250305,094800,3278702,687,687,687,687,0
20250305,094700,3278702,687,687,687,687,0
20250305,094600,3278702,687,687,687,687,0
20250305,094500,3278702,687,687,687,687,1
20250305,094400,3278015,687,687,687,687,0
20250305,094300,3278015,687,687,687,687,0
20250305,094200,3278015,687,687,687,687,0
20250305,094100,3278015,687,687,687,687,0
20250305,094000,3278015,687,687,687,687,0
20250305,093900,3278015,687,687,687,687,20
20250305,093800,3264275,687,687,687,687,0
20250305,093700,3264275,687,687,687,687,0
20250305,093600,3264275,687,687,687,687,0
20250305,093500,3264275,687,687,687,687,0
20250305,093400,3264275,687,687,687,687,11
20250305,093300,3256718,687,684,687,684,1000
20250305,093200,2571771,681,681,681,681,0
20250305,093100,2571771,681,680,681,680,3
20250305,093000,2569730,680,680,680,680,0
20250305,092900,2569730,680,680,680,680,0
20250305,092800,2569730,680,675,680,675,46
20250305,092700,2538490,684,684,684,684,0
20250305,092600,2538490,684,684,684,684,0
20250305,092500,2538490,684,684,684,684,0
20250305,092400,2538490,684,684,684,684,0
20250305,092300,2538490,684,684,684,684,1778
20250305,092200,1322338,684,684,684,684,0
20250305,092100,1322338,684,684,684,684,0
20250305,092000,1322338,684,684,684,684,1
20250305,091900,1321654,675,676,676,675,44
20250305,091800,1291914,685,684,685,684,160
20250305,091700,1182388,684,681,684,681,171
20250305,091600,1065845,682,682,682,682,0
20250305,091500,1065845,682,682,682,682,0
20250305,091400,1065845,682,682,682,682,0
20250305,091300,1065845,682,682,682,682,29
20250305,091200,1046067,682,682,682,682,1
20250305,091100,1045385,685,685,685,685,0
20250305,091000,1045385,685,685,685,685,0
20250305,090900,1045385,685,685,685,685,0
20250305,090800,1045385,685,685,685,685,0
20250305,090700,1045385,685,685,685,685,0
20250305,090600,1045385,685,685,685,685,0
20250305,090500,1045385,685,685,685,685,0
20250305,090400,1045385,685,685,685,685,0
20250305,090300,1045385,685,685,685,685,0
20250305,090200,1045385,685,685,685,685,0
20250305,090100,1045385,685,685,685,685,1
20250305,090000,1044700,674,674,674,674,1550
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 195700 7883705 683 683 683 683 466
3 20250305 195600 7883705 683 683 683 683 0
4 20250305 195500 7883705 683 683 683 683 0
5 20250305 195400 7883705 683 683 683 683 0
6 20250305 195300 7883705 683 683 683 683 0
7 20250305 195200 7883705 683 683 683 683 0
8 20250305 195100 7883705 683 683 683 683 0
9 20250305 195000 7883705 683 683 683 683 0
10 20250305 194900 7883705 683 683 683 683 0
11 20250305 194800 7883705 683 683 683 683 0
12 20250305 194700 7883705 683 683 683 683 0
13 20250305 194600 7883705 683 683 683 683 0
14 20250305 194500 7883705 683 683 683 683 0
15 20250305 194400 7883705 683 683 683 683 0
16 20250305 194300 7883705 683 683 683 683 0
17 20250305 194200 7883705 683 683 683 683 0
18 20250305 194100 7883705 683 683 683 683 0
19 20250305 194000 7883705 683 683 683 683 0
20 20250305 193900 7883705 683 683 683 683 0
21 20250305 193800 7883705 683 683 683 683 0
22 20250305 193700 7883705 683 683 683 683 0
23 20250305 193600 7883705 683 683 683 683 0
24 20250305 193500 7883705 683 683 683 683 0
25 20250305 193400 7883705 683 683 683 683 0
26 20250305 193300 7883705 683 683 683 683 0
27 20250305 193200 7883705 683 683 683 683 0
28 20250305 193100 7883705 683 683 683 683 0
29 20250305 193000 7883705 683 683 683 683 0
30 20250305 192900 7883705 683 683 683 683 0
31 20250305 192800 7883705 683 683 683 683 0
32 20250305 192700 7883705 683 683 683 683 466
33 20250305 192600 7883705 683 683 683 683 0
34 20250305 192500 7883705 683 683 683 683 0
35 20250305 192400 7883705 683 683 683 683 0
36 20250305 192300 7883705 683 683 683 683 0
37 20250305 192200 7883705 683 683 683 683 0
38 20250305 192100 7883705 683 683 683 683 0
39 20250305 192000 7883705 683 683 683 683 0
40 20250305 191900 7883705 683 683 683 683 0
41 20250305 191800 7883705 683 683 683 683 0
42 20250305 191700 7883705 683 683 683 683 0
43 20250305 191600 7883705 683 683 683 683 0
44 20250305 191500 7883705 683 683 683 683 0
45 20250305 191400 7883705 683 683 683 683 0
46 20250305 191300 7883705 683 683 683 683 0
47 20250305 191200 7883705 683 683 683 683 0
48 20250305 191100 7883705 683 683 683 683 0
49 20250305 191000 7883705 683 683 683 683 0
50 20250305 190900 7883705 683 683 683 683 0
51 20250305 190800 7883705 683 683 683 683 0
52 20250305 190700 7883705 683 683 683 683 0
53 20250305 190600 7883705 683 683 683 683 0
54 20250305 190500 7883705 683 683 683 683 0
55 20250305 190400 7883705 683 683 683 683 0
56 20250305 190300 7883705 683 683 683 683 0
57 20250305 190200 7883705 683 683 683 683 0
58 20250305 190100 7883705 683 683 683 683 0
59 20250305 190000 7883705 683 683 683 683 0
60 20250305 185900 7883705 683 683 683 683 0
61 20250305 185800 7883705 683 683 683 683 0
62 20250305 185700 7883705 683 683 683 683 466
63 20250305 185600 7883705 683 683 683 683 0
64 20250305 185500 7883705 683 683 683 683 0
65 20250305 185400 7883705 683 683 683 683 0
66 20250305 185300 7883705 683 683 683 683 0
67 20250305 185200 7883705 683 683 683 683 0
68 20250305 185100 7883705 683 683 683 683 0
69 20250305 185000 7883705 683 683 683 683 0
70 20250305 184900 7883705 683 683 683 683 0
71 20250305 184800 7883705 683 683 683 683 0
72 20250305 184700 7883705 683 683 683 683 0
73 20250305 184600 7883705 683 683 683 683 0
74 20250305 184500 7883705 683 683 683 683 0
75 20250305 184400 7883705 683 683 683 683 0
76 20250305 184300 7883705 683 683 683 683 0
77 20250305 184200 7883705 683 683 683 683 0
78 20250305 184100 7883705 683 683 683 683 0
79 20250305 184000 7883705 683 683 683 683 0
80 20250305 183900 7883705 683 683 683 683 0
81 20250305 183800 7883705 683 683 683 683 0
82 20250305 183700 7883705 683 683 683 683 0
83 20250305 183600 7883705 683 683 683 683 0
84 20250305 183500 7883705 683 683 683 683 0
85 20250305 183400 7883705 683 683 683 683 0
86 20250305 183300 7883705 683 683 683 683 0
87 20250305 183200 7883705 683 683 683 683 0
88 20250305 183100 7883705 683 683 683 683 0
89 20250305 183000 7883705 683 683 683 683 0
90 20250305 182900 7883705 683 683 683 683 0
91 20250305 182800 7883705 683 683 683 683 0
92 20250305 182700 7883705 683 683 683 683 466
93 20250305 182600 7883705 683 683 683 683 0
94 20250305 182500 7883705 683 683 683 683 0
95 20250305 182400 7883705 683 683 683 683 0
96 20250305 182300 7883705 683 683 683 683 0
97 20250305 182200 7883705 683 683 683 683 0
98 20250305 182100 7883705 683 683 683 683 0
99 20250305 182000 7883705 683 683 683 683 0
100 20250305 181900 7883705 683 683 683 683 0
101 20250305 181800 7883705 683 683 683 683 0
102 20250305 181700 7883705 683 683 683 683 0
103 20250305 181600 7883705 683 683 683 683 0
104 20250305 181500 7883705 683 683 683 683 0
105 20250305 181400 7883705 683 683 683 683 0
106 20250305 181300 7883705 683 683 683 683 0
107 20250305 181200 7883705 683 683 683 683 0
108 20250305 181100 7883705 683 683 683 683 0
109 20250305 181000 7883705 683 683 683 683 0
110 20250305 180900 7883705 683 683 683 683 0
111 20250305 180800 7883705 683 683 683 683 0
112 20250305 180700 7883705 683 683 683 683 0
113 20250305 180600 7883705 683 683 683 683 0
114 20250305 180500 7883705 683 683 683 683 0
115 20250305 180400 7883705 683 683 683 683 0
116 20250305 180300 7883705 683 683 683 683 0
117 20250305 180200 7883705 683 683 683 683 0
118 20250305 180100 7883705 683 683 683 683 0
119 20250305 180000 7883705 683 683 683 683 0
120 20250305 175900 7883705 683 683 683 683 0
121 20250305 175800 7883705 683 683 683 683 0
122 20250305 175700 7883705 683 683 683 683 466
123 20250305 175600 7883705 683 683 683 683 0
124 20250305 175500 7883705 683 683 683 683 0
125 20250305 175400 7883705 683 683 683 683 0
126 20250305 175300 7883705 683 683 683 683 0
127 20250305 175200 7883705 683 683 683 683 0
128 20250305 175100 7883705 683 683 683 683 0
129 20250305 175000 7883705 683 683 683 683 0
130 20250305 174900 7883705 683 683 683 683 0
131 20250305 174800 7883705 683 683 683 683 0
132 20250305 174700 7883705 683 683 683 683 0
133 20250305 174600 7883705 683 683 683 683 0
134 20250305 174500 7883705 683 683 683 683 0
135 20250305 174400 7883705 683 683 683 683 0
136 20250305 174300 7883705 683 683 683 683 0
137 20250305 174200 7883705 683 683 683 683 0
138 20250305 174100 7883705 683 683 683 683 0
139 20250305 174000 7883705 683 683 683 683 0
140 20250305 173900 7883705 683 683 683 683 0
141 20250305 173800 7883705 683 683 683 683 0
142 20250305 173700 7883705 683 683 683 683 0
143 20250305 173600 7883705 683 683 683 683 0
144 20250305 173500 7883705 683 683 683 683 0
145 20250305 173400 7883705 683 683 683 683 0
146 20250305 173300 7883705 683 683 683 683 0
147 20250305 173200 7883705 683 683 683 683 0
148 20250305 173100 7883705 683 683 683 683 0
149 20250305 173000 7883705 683 683 683 683 0
150 20250305 172900 7883705 683 683 683 683 0
151 20250305 172800 7883705 683 683 683 683 0
152 20250305 172700 7883705 683 683 683 683 466
153 20250305 172600 7883705 683 683 683 683 0
154 20250305 172500 7883705 683 683 683 683 0
155 20250305 172400 7883705 683 683 683 683 0
156 20250305 172300 7883705 683 683 683 683 0
157 20250305 172200 7883705 683 683 683 683 0
158 20250305 172100 7883705 683 683 683 683 0
159 20250305 172000 7883705 683 683 683 683 0
160 20250305 171900 7883705 683 683 683 683 0
161 20250305 171800 7883705 683 683 683 683 0
162 20250305 171700 7883705 683 683 683 683 0
163 20250305 171600 7883705 683 683 683 683 0
164 20250305 171500 7883705 683 683 683 683 0
165 20250305 171400 7883705 683 683 683 683 0
166 20250305 171300 7883705 683 683 683 683 0
167 20250305 171200 7883705 683 683 683 683 0
168 20250305 171100 7883705 683 683 683 683 0
169 20250305 171000 7883705 683 683 683 683 0
170 20250305 170900 7883705 683 683 683 683 0
171 20250305 170800 7883705 683 683 683 683 0
172 20250305 170700 7883705 683 683 683 683 0
173 20250305 170600 7883705 683 683 683 683 0
174 20250305 170500 7883705 683 683 683 683 0
175 20250305 170400 7883705 683 683 683 683 0
176 20250305 170300 7883705 683 683 683 683 0
177 20250305 170200 7883705 683 683 683 683 0
178 20250305 170100 7883705 683 683 683 683 0
179 20250305 170000 7883705 683 683 683 683 0
180 20250305 165900 7883705 683 683 683 683 0
181 20250305 165800 7883705 683 683 683 683 0
182 20250305 165700 7883705 683 683 683 683 466
183 20250305 165600 7883705 683 683 683 683 0
184 20250305 165500 7883705 683 683 683 683 0
185 20250305 165400 7883705 683 683 683 683 0
186 20250305 165300 7883705 683 683 683 683 0
187 20250305 165200 7883705 683 683 683 683 0
188 20250305 165100 7883705 683 683 683 683 0
189 20250305 165000 7883705 683 683 683 683 0
190 20250305 164900 7883705 683 683 683 683 0
191 20250305 164800 7883705 683 683 683 683 0
192 20250305 164700 7883705 683 683 683 683 0
193 20250305 164600 7883705 683 683 683 683 0
194 20250305 164500 7883705 683 683 683 683 0
195 20250305 164400 7883705 683 683 683 683 0
196 20250305 164300 7883705 683 683 683 683 0
197 20250305 164200 7883705 683 683 683 683 0
198 20250305 164100 7883705 683 683 683 683 0
199 20250305 164000 7883705 683 683 683 683 0
200 20250305 163900 7883705 683 683 683 683 0
201 20250305 163800 7883705 683 683 683 683 0
202 20250305 163700 7883705 683 683 683 683 0
203 20250305 163600 7883705 683 683 683 683 0
204 20250305 163500 7883705 683 683 683 683 0
205 20250305 163400 7883705 683 683 683 683 0
206 20250305 163300 7883705 683 683 683 683 0
207 20250305 163200 7883705 683 683 683 683 0
208 20250305 163100 7883705 683 683 683 683 0
209 20250305 163000 7883705 683 683 683 683 0
210 20250305 162900 7883705 683 683 683 683 0
211 20250305 162800 7883705 683 683 683 683 0
212 20250305 162700 7883705 683 683 683 683 466
213 20250305 162600 7883705 683 683 683 683 0
214 20250305 162500 7883705 683 683 683 683 0
215 20250305 162400 7883705 683 683 683 683 0
216 20250305 162300 7883705 683 683 683 683 0
217 20250305 162200 7883705 683 683 683 683 0
218 20250305 162100 7883705 683 683 683 683 0
219 20250305 162000 7883705 683 683 683 683 0
220 20250305 161900 7883705 683 683 683 683 0
221 20250305 161800 7883705 683 683 683 683 0
222 20250305 161700 7883705 683 683 683 683 0
223 20250305 161600 7883705 683 683 683 683 0
224 20250305 161500 7883705 683 683 683 683 0
225 20250305 161400 7883705 683 683 683 683 0
226 20250305 161300 7883705 683 683 683 683 0
227 20250305 161200 7883705 683 683 683 683 0
228 20250305 161100 7883705 683 683 683 683 0
229 20250305 161000 7883705 683 683 683 683 0
230 20250305 160900 7883705 683 683 683 683 0
231 20250305 160800 7883705 683 683 683 683 0
232 20250305 160700 7883705 683 683 683 683 0
233 20250305 160600 7883705 683 683 683 683 0
234 20250305 160500 7883705 683 683 683 683 0
235 20250305 160400 7883705 683 683 683 683 0
236 20250305 160300 7883705 683 683 683 683 0
237 20250305 160200 7883705 683 683 683 683 0
238 20250305 160100 7883705 683 683 683 683 0
239 20250305 160000 7883705 683 683 683 683 0
240 20250305 155900 7883705 683 683 683 683 0
241 20250305 155800 7883705 683 683 683 683 0
242 20250305 155700 7883705 683 683 683 683 466
243 20250305 155600 7883705 683 683 683 683 0
244 20250305 155500 7883705 683 683 683 683 0
245 20250305 155400 7883705 683 683 683 683 0
246 20250305 155300 7883705 683 683 683 683 0
247 20250305 155200 7883705 683 683 683 683 0
248 20250305 155100 7883705 683 683 683 683 0
249 20250305 155000 7883705 683 683 683 683 0
250 20250305 154900 7883705 683 683 683 683 0
251 20250305 154800 7883705 683 683 683 683 0
252 20250305 154700 7883705 683 683 683 683 0
253 20250305 154600 7883705 683 683 683 683 0
254 20250305 154500 7883705 683 683 683 683 0
255 20250305 154400 7883705 683 683 683 683 0
256 20250305 154300 7883705 683 683 683 683 0
257 20250305 154200 7883705 683 683 683 683 0
258 20250305 154100 7883705 683 683 683 683 0
259 20250305 154000 7883705 683 683 683 683 0
260 20250305 153900 7883705 683 683 683 683 0
261 20250305 153800 7883705 683 683 683 683 0
262 20250305 153700 7883705 683 683 683 683 0
263 20250305 153600 7883705 683 683 683 683 0
264 20250305 153500 7883705 683 683 683 683 0
265 20250305 153400 7883705 683 683 683 683 0
266 20250305 153300 7883705 683 683 683 683 0
267 20250305 153200 7883705 683 683 683 683 0
268 20250305 153100 7883705 683 683 683 683 0
269 20250305 153000 7883705 683 683 683 683 466
270 20250305 152900 7565427 685 685 685 685 0
271 20250305 152800 7565427 685 685 685 685 0
272 20250305 152700 7565427 685 685 685 685 0
273 20250305 152600 7565427 685 685 685 685 0
274 20250305 152500 7565427 685 685 685 685 0
275 20250305 152400 7565427 685 685 685 685 0
276 20250305 152300 7565427 685 685 685 685 0
277 20250305 152200 7565427 685 685 685 685 0
278 20250305 152100 7565427 685 685 685 685 0
279 20250305 152000 7565427 685 685 685 685 0
280 20250305 151900 7565427 685 683 685 683 41
281 20250305 151800 7537422 685 685 685 685 0
282 20250305 151700 7537422 685 685 685 685 37
283 20250305 151600 7512077 685 685 685 685 0
284 20250305 151500 7512077 685 685 685 685 0
285 20250305 151400 7512077 685 685 685 685 0
286 20250305 151300 7512077 685 685 685 685 0
287 20250305 151200 7512077 685 685 685 685 0
288 20250305 151100 7512077 685 685 685 685 0
289 20250305 151000 7512077 685 685 685 685 0
290 20250305 150900 7512077 685 685 685 685 0
291 20250305 150800 7512077 685 685 685 685 0
292 20250305 150700 7512077 685 685 685 685 0
293 20250305 150600 7512077 685 685 685 685 0
294 20250305 150500 7512077 685 685 685 685 0
295 20250305 150400 7512077 685 685 685 685 0
296 20250305 150300 7512077 685 685 685 685 0
297 20250305 150200 7512077 685 685 685 685 0
298 20250305 150100 7512077 685 685 685 685 27
299 20250305 150000 7493582 685 685 685 685 0
300 20250305 145900 7493582 685 685 685 685 0
301 20250305 145800 7493582 685 685 685 685 0
302 20250305 145700 7493582 685 685 685 685 0
303 20250305 145600 7493582 685 685 685 685 0
304 20250305 145500 7493582 685 685 685 685 0
305 20250305 145400 7493582 685 685 685 685 0
306 20250305 145300 7493582 685 679 685 679 101
307 20250305 145200 7424997 685 685 685 685 9
308 20250305 145100 7418832 679 679 679 679 0
309 20250305 145000 7418832 679 685 685 679 252
310 20250305 144900 7247409 685 682 685 682 306
311 20250305 144800 7038711 682 682 682 682 0
312 20250305 144700 7038711 682 682 682 682 0
313 20250305 144600 7038711 682 682 682 682 0
314 20250305 144500 7038711 682 682 682 682 0
315 20250305 144400 7038711 682 682 682 682 134
316 20250305 144300 6947323 682 682 682 682 0
317 20250305 144200 6947323 682 682 682 682 0
318 20250305 144100 6947323 682 682 682 682 0
319 20250305 144000 6947323 682 682 682 682 0
320 20250305 143900 6947323 682 682 682 682 0
321 20250305 143800 6947323 682 682 682 682 0
322 20250305 143700 6947323 682 682 682 682 0
323 20250305 143600 6947323 682 682 682 682 1
324 20250305 143500 6946641 682 682 682 682 0
325 20250305 143400 6946641 682 682 682 682 0
326 20250305 143300 6946641 682 682 682 682 0
327 20250305 143200 6946641 682 682 682 682 0
328 20250305 143100 6946641 682 682 682 682 0
329 20250305 143000 6946641 682 682 682 682 0
330 20250305 142900 6946641 682 682 682 682 0
331 20250305 142800 6946641 682 682 682 682 0
332 20250305 142700 6946641 682 682 682 682 0
333 20250305 142600 6946641 682 682 682 682 0
334 20250305 142500 6946641 682 682 682 682 1
335 20250305 142400 6945959 679 679 679 679 0
336 20250305 142300 6945959 679 679 679 679 0
337 20250305 142200 6945959 679 679 679 679 0
338 20250305 142100 6945959 679 679 679 679 0
339 20250305 142000 6945959 679 679 679 679 4
340 20250305 141900 6943243 682 682 682 682 0
341 20250305 141800 6943243 682 682 682 682 1
342 20250305 141700 6942561 682 682 682 682 0
343 20250305 141600 6942561 682 682 682 682 0
344 20250305 141500 6942561 682 682 682 682 0
345 20250305 141400 6942561 682 682 682 682 0
346 20250305 141300 6942561 682 682 682 682 0
347 20250305 141200 6942561 682 682 682 682 0
348 20250305 141100 6942561 682 682 682 682 0
349 20250305 141000 6942561 682 682 682 682 1
350 20250305 140900 6941879 682 682 682 682 0
351 20250305 140800 6941879 682 682 682 682 0
352 20250305 140700 6941879 682 682 682 682 0
353 20250305 140600 6941879 682 682 682 682 0
354 20250305 140500 6941879 682 682 682 682 0
355 20250305 140400 6941879 682 682 682 682 0
356 20250305 140300 6941879 682 682 682 682 0
357 20250305 140200 6941879 682 682 682 682 0
358 20250305 140100 6941879 682 682 682 682 0
359 20250305 140000 6941879 682 682 682 682 0
360 20250305 135900 6941879 682 682 682 682 0
361 20250305 135800 6941879 682 682 682 682 0
362 20250305 135700 6941879 682 682 682 682 0
363 20250305 135600 6941879 682 682 682 682 0
364 20250305 135500 6941879 682 682 682 682 0
365 20250305 135400 6941879 682 682 682 682 0
366 20250305 135300 6941879 682 682 682 682 0
367 20250305 135200 6941879 682 682 682 682 0
368 20250305 135100 6941879 682 682 682 682 0
369 20250305 135000 6941879 682 682 682 682 0
370 20250305 134900 6941879 682 682 682 682 0
371 20250305 134800 6941879 682 682 682 682 0
372 20250305 134700 6941879 682 682 682 682 0
373 20250305 134600 6941879 682 682 682 682 0
374 20250305 134500 6941879 682 682 682 682 5
375 20250305 134400 6938469 678 678 678 678 0
376 20250305 134300 6938469 678 678 678 678 0
377 20250305 134200 6938469 678 678 678 678 0
378 20250305 134100 6938469 678 678 678 678 0
379 20250305 134000 6938469 678 678 678 678 0
380 20250305 133900 6938469 678 678 678 678 0
381 20250305 133800 6938469 678 678 678 678 0
382 20250305 133700 6938469 678 678 678 678 0
383 20250305 133600 6938469 678 678 678 678 0
384 20250305 133500 6938469 678 678 678 678 38
385 20250305 133400 6912705 679 679 679 679 0
386 20250305 133300 6912705 679 681 681 679 350
387 20250305 133200 6675053 682 682 682 682 0
388 20250305 133100 6675053 682 682 682 682 0
389 20250305 133000 6675053 682 682 682 682 0
390 20250305 132900 6675053 682 682 682 682 2
391 20250305 132800 6673689 682 682 682 682 0
392 20250305 132700 6673689 682 682 682 682 0
393 20250305 132600 6673689 682 682 682 682 0
394 20250305 132500 6673689 682 682 682 682 0
395 20250305 132400 6673689 682 681 682 681 350
396 20250305 132300 6435338 681 681 681 681 0
397 20250305 132200 6435338 681 681 681 681 0
398 20250305 132100 6435338 681 681 681 681 273
399 20250305 132000 6249425 679 679 679 679 0
400 20250305 131900 6249425 679 679 679 679 0
401 20250305 131800 6249425 679 679 679 679 0
402 20250305 131700 6249425 679 679 679 679 0
403 20250305 131600 6249425 679 679 679 679 0
404 20250305 131500 6249425 679 679 679 679 0
405 20250305 131400 6249425 679 679 679 679 0
406 20250305 131300 6249425 679 679 679 679 0
407 20250305 131200 6249425 679 679 679 679 0
408 20250305 131100 6249425 679 679 679 679 0
409 20250305 131000 6249425 679 679 679 679 0
410 20250305 130900 6249425 679 679 679 679 0
411 20250305 130800 6249425 679 679 679 679 0
412 20250305 130700 6249425 679 679 679 679 0
413 20250305 130600 6249425 679 679 679 679 78
414 20250305 130500 6196463 681 681 681 681 0
415 20250305 130400 6196463 681 679 681 679 122
416 20250305 130300 6113539 678 678 678 678 0
417 20250305 130200 6113539 678 678 678 678 0
418 20250305 130100 6113539 678 678 678 678 10
419 20250305 130000 6106759 678 678 678 678 0
420 20250305 125900 6106759 678 681 681 678 12
421 20250305 125800 6098590 681 681 681 681 0
422 20250305 125700 6098590 681 681 681 681 0
423 20250305 125600 6098590 681 681 681 681 0
424 20250305 125500 6098590 681 681 681 681 0
425 20250305 125400 6098590 681 681 681 681 0
426 20250305 125300 6098590 681 681 681 681 0
427 20250305 125200 6098590 681 681 681 681 0
428 20250305 125100 6098590 681 681 681 681 0
429 20250305 125000 6098590 681 681 681 681 9
430 20250305 124900 6092461 677 677 677 677 0
431 20250305 124800 6092461 677 677 677 677 100
432 20250305 124700 6024761 677 677 677 677 43
433 20250305 124600 5995650 677 677 677 677 657
434 20250305 124500 5550861 681 681 681 681 0
435 20250305 124400 5550861 681 681 681 681 0
436 20250305 124300 5550861 681 681 681 681 315
437 20250305 124200 5336346 685 685 685 685 0
438 20250305 124100 5336346 685 685 685 685 0
439 20250305 124000 5336346 685 685 685 685 0
440 20250305 123900 5336346 685 685 685 685 0
441 20250305 123800 5336346 685 685 685 685 0
442 20250305 123700 5336346 685 685 685 685 0
443 20250305 123600 5336346 685 685 685 685 0
444 20250305 123500 5336346 685 685 685 685 0
445 20250305 123400 5336346 685 685 685 685 0
446 20250305 123300 5336346 685 685 685 685 379
447 20250305 123200 5076731 685 685 685 685 0
448 20250305 123100 5076731 685 685 685 685 0
449 20250305 123000 5076731 685 685 685 685 0
450 20250305 122900 5076731 685 685 685 685 0
451 20250305 122800 5076731 685 685 685 685 0
452 20250305 122700 5076731 685 685 685 685 0
453 20250305 122600 5076731 685 685 685 685 0
454 20250305 122500 5076731 685 685 685 685 0
455 20250305 122400 5076731 685 685 685 685 0
456 20250305 122300 5076731 685 685 685 685 0
457 20250305 122200 5076731 685 685 685 685 0
458 20250305 122100 5076731 685 685 685 685 0
459 20250305 122000 5076731 685 685 685 685 0
460 20250305 121900 5076731 685 685 685 685 0
461 20250305 121800 5076731 685 685 685 685 0
462 20250305 121700 5076731 685 685 685 685 0
463 20250305 121600 5076731 685 685 685 685 0
464 20250305 121500 5076731 685 685 685 685 0
465 20250305 121400 5076731 685 685 685 685 0
466 20250305 121300 5076731 685 685 685 685 0
467 20250305 121200 5076731 685 685 685 685 0
468 20250305 121100 5076731 685 685 685 685 0
469 20250305 121000 5076731 685 685 685 685 0
470 20250305 120900 5076731 685 685 685 685 0
471 20250305 120800 5076731 685 685 685 685 0
472 20250305 120700 5076731 685 685 685 685 0
473 20250305 120600 5076731 685 685 685 685 0
474 20250305 120500 5076731 685 685 685 685 0
475 20250305 120400 5076731 685 685 685 685 0
476 20250305 120300 5076731 685 685 685 685 0
477 20250305 120200 5076731 685 685 685 685 0
478 20250305 120100 5076731 685 685 685 685 0
479 20250305 120000 5076731 685 685 685 685 0
480 20250305 115900 5076731 685 685 685 685 0
481 20250305 115800 5076731 685 685 685 685 0
482 20250305 115700 5076731 685 685 685 685 0
483 20250305 115600 5076731 685 685 685 685 0
484 20250305 115500 5076731 685 685 685 685 0
485 20250305 115400 5076731 685 685 685 685 0
486 20250305 115300 5076731 685 685 685 685 0
487 20250305 115200 5076731 685 685 685 685 0
488 20250305 115100 5076731 685 685 685 685 0
489 20250305 115000 5076731 685 685 685 685 0
490 20250305 114900 5076731 685 685 685 685 1
491 20250305 114800 5076046 681 681 681 681 0
492 20250305 114700 5076046 681 681 681 681 0
493 20250305 114600 5076046 681 681 681 681 0
494 20250305 114500 5076046 681 681 681 681 0
495 20250305 114400 5076046 681 681 681 681 0
496 20250305 114300 5076046 681 681 681 681 0
497 20250305 114200 5076046 681 681 681 681 0
498 20250305 114100 5076046 681 681 681 681 0
499 20250305 114000 5076046 681 681 681 681 0
500 20250305 113900 5076046 681 681 681 681 85
501 20250305 113800 5018161 681 681 681 681 0
502 20250305 113700 5018161 681 681 681 681 0
503 20250305 113600 5018161 681 681 681 681 0
504 20250305 113500 5018161 681 681 681 681 0
505 20250305 113400 5018161 681 681 681 681 0
506 20250305 113300 5018161 681 681 681 681 0
507 20250305 113200 5018161 681 681 681 681 10
508 20250305 113100 5011351 681 681 681 681 0
509 20250305 113000 5011351 681 681 681 681 0
510 20250305 112900 5011351 681 681 681 681 0
511 20250305 112800 5011351 681 681 681 681 0
512 20250305 112700 5011351 681 681 681 681 0
513 20250305 112600 5011351 681 681 681 681 0
514 20250305 112500 5011351 681 681 681 681 0
515 20250305 112400 5011351 681 679 681 679 2
516 20250305 112300 5009991 681 681 681 681 0
517 20250305 112200 5009991 681 681 681 681 0
518 20250305 112100 5009991 681 681 681 681 0
519 20250305 112000 5009991 681 681 681 681 0
520 20250305 111900 5009991 681 681 681 681 0
521 20250305 111800 5009991 681 681 681 681 0
522 20250305 111700 5009991 681 681 681 681 0
523 20250305 111600 5009991 681 681 681 681 0
524 20250305 111500 5009991 681 681 681 681 0
525 20250305 111400 5009991 681 681 681 681 0
526 20250305 111300 5009991 681 681 681 681 0
527 20250305 111200 5009991 681 679 681 677 18
528 20250305 111100 4997759 681 681 681 681 0
529 20250305 111000 4997759 681 681 681 681 0
530 20250305 110900 4997759 681 681 681 681 0
531 20250305 110800 4997759 681 681 681 681 0
532 20250305 110700 4997759 681 681 681 681 0
533 20250305 110600 4997759 681 681 681 681 0
534 20250305 110500 4997759 681 681 681 681 0
535 20250305 110400 4997759 681 681 681 681 0
536 20250305 110300 4997759 681 681 681 681 0
537 20250305 110200 4997759 681 681 681 681 0
538 20250305 110100 4997759 681 681 681 681 0
539 20250305 110000 4997759 681 681 681 681 0
540 20250305 105900 4997759 681 681 681 681 0
541 20250305 105800 4997759 681 681 681 681 0
542 20250305 105700 4997759 681 681 681 681 300
543 20250305 105600 4793459 681 681 681 681 143
544 20250305 105500 4696076 681 681 681 681 0
545 20250305 105400 4696076 681 681 681 681 0
546 20250305 105300 4696076 681 681 681 681 0
547 20250305 105200 4696076 681 681 681 681 0
548 20250305 105100 4696076 681 681 681 681 0
549 20250305 105000 4696076 681 681 681 681 0
550 20250305 104900 4696076 681 681 681 681 1
551 20250305 104800 4695395 677 677 677 677 0
552 20250305 104700 4695395 677 677 677 677 0
553 20250305 104600 4695395 677 677 677 677 0
554 20250305 104500 4695395 677 677 677 677 0
555 20250305 104400 4695395 677 677 677 677 1
556 20250305 104300 4694718 679 679 679 679 0
557 20250305 104200 4694718 679 679 679 679 0
558 20250305 104100 4694718 679 679 679 679 0
559 20250305 104000 4694718 679 679 679 679 5
560 20250305 103900 4691323 679 679 679 679 0
561 20250305 103800 4691323 679 679 679 679 0
562 20250305 103700 4691323 679 679 679 679 0
563 20250305 103600 4691323 679 679 679 679 1
564 20250305 103500 4690644 686 686 686 686 0
565 20250305 103400 4690644 686 686 686 686 0
566 20250305 103300 4690644 686 686 686 686 0
567 20250305 103200 4690644 686 686 686 686 0
568 20250305 103100 4690644 686 686 686 686 0
569 20250305 103000 4690644 686 686 686 686 0
570 20250305 102900 4690644 686 686 686 686 0
571 20250305 102800 4690644 686 686 686 686 1
572 20250305 102700 4689958 677 677 677 677 1
573 20250305 102600 4689281 686 686 686 686 9
574 20250305 102500 4683107 677 677 677 677 0
575 20250305 102400 4683107 677 677 677 677 0
576 20250305 102300 4683107 677 677 677 677 1
577 20250305 102200 4682430 679 679 679 679 0
578 20250305 102100 4682430 679 679 679 679 0
579 20250305 102000 4682430 679 679 679 679 1
580 20250305 101900 4681751 677 684 684 677 50
581 20250305 101800 4647792 684 684 684 684 0
582 20250305 101700 4647792 684 684 684 684 0
583 20250305 101600 4647792 684 684 684 684 0
584 20250305 101500 4647792 684 684 684 684 200
585 20250305 101400 4510992 684 684 684 684 360
586 20250305 101300 4264752 684 684 684 684 0
587 20250305 101200 4264752 684 684 684 684 0
588 20250305 101100 4264752 684 684 684 684 11
589 20250305 101000 4257228 684 684 684 684 222
590 20250305 100900 4105380 684 684 684 684 0
591 20250305 100800 4105380 684 684 684 684 0
592 20250305 100700 4105380 684 684 684 684 0
593 20250305 100600 4105380 684 684 684 684 2
594 20250305 100500 4104012 684 684 684 684 0
595 20250305 100400 4104012 684 684 684 684 0
596 20250305 100300 4104012 684 684 684 684 963
597 20250305 100200 3445320 684 684 684 684 0
598 20250305 100100 3445320 684 684 684 684 0
599 20250305 100000 3445320 684 684 684 684 37
600 20250305 095900 3420012 684 684 684 684 0
601 20250305 095800 3420012 684 684 684 684 0
602 20250305 095700 3420012 684 684 684 684 0
603 20250305 095600 3420012 684 684 684 684 0
604 20250305 095500 3420012 684 684 684 684 10
605 20250305 095400 3413172 684 684 684 684 0
606 20250305 095300 3413172 684 686 686 684 20
607 20250305 095200 3399472 687 687 687 687 0
608 20250305 095100 3399472 687 686 687 686 176
609 20250305 095000 3278702 687 687 687 687 0
610 20250305 094900 3278702 687 687 687 687 0
611 20250305 094800 3278702 687 687 687 687 0
612 20250305 094700 3278702 687 687 687 687 0
613 20250305 094600 3278702 687 687 687 687 0
614 20250305 094500 3278702 687 687 687 687 1
615 20250305 094400 3278015 687 687 687 687 0
616 20250305 094300 3278015 687 687 687 687 0
617 20250305 094200 3278015 687 687 687 687 0
618 20250305 094100 3278015 687 687 687 687 0
619 20250305 094000 3278015 687 687 687 687 0
620 20250305 093900 3278015 687 687 687 687 20
621 20250305 093800 3264275 687 687 687 687 0
622 20250305 093700 3264275 687 687 687 687 0
623 20250305 093600 3264275 687 687 687 687 0
624 20250305 093500 3264275 687 687 687 687 0
625 20250305 093400 3264275 687 687 687 687 11
626 20250305 093300 3256718 687 684 687 684 1000
627 20250305 093200 2571771 681 681 681 681 0
628 20250305 093100 2571771 681 680 681 680 3
629 20250305 093000 2569730 680 680 680 680 0
630 20250305 092900 2569730 680 680 680 680 0
631 20250305 092800 2569730 680 675 680 675 46
632 20250305 092700 2538490 684 684 684 684 0
633 20250305 092600 2538490 684 684 684 684 0
634 20250305 092500 2538490 684 684 684 684 0
635 20250305 092400 2538490 684 684 684 684 0
636 20250305 092300 2538490 684 684 684 684 1778
637 20250305 092200 1322338 684 684 684 684 0
638 20250305 092100 1322338 684 684 684 684 0
639 20250305 092000 1322338 684 684 684 684 1
640 20250305 091900 1321654 675 676 676 675 44
641 20250305 091800 1291914 685 684 685 684 160
642 20250305 091700 1182388 684 681 684 681 171
643 20250305 091600 1065845 682 682 682 682 0
644 20250305 091500 1065845 682 682 682 682 0
645 20250305 091400 1065845 682 682 682 682 0
646 20250305 091300 1065845 682 682 682 682 29
647 20250305 091200 1046067 682 682 682 682 1
648 20250305 091100 1045385 685 685 685 685 0
649 20250305 091000 1045385 685 685 685 685 0
650 20250305 090900 1045385 685 685 685 685 0
651 20250305 090800 1045385 685 685 685 685 0
652 20250305 090700 1045385 685 685 685 685 0
653 20250305 090600 1045385 685 685 685 685 0
654 20250305 090500 1045385 685 685 685 685 0
655 20250305 090400 1045385 685 685 685 685 0
656 20250305 090300 1045385 685 685 685 685 0
657 20250305 090200 1045385 685 685 685 685 0
658 20250305 090100 1045385 685 685 685 685 1
659 20250305 090000 1044700 674 674 674 674 1550