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
079970/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,659 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,195700,210649385,600,600,600,600,1506
20250305,195600,210649385,600,600,600,600,0
20250305,195500,210649385,600,600,600,600,0
20250305,195400,210649385,600,600,600,600,0
20250305,195300,210649385,600,600,600,600,0
20250305,195200,210649385,600,600,600,600,0
20250305,195100,210649385,600,600,600,600,0
20250305,195000,210649385,600,600,600,600,0
20250305,194900,210649385,600,600,600,600,0
20250305,194800,210649385,600,600,600,600,0
20250305,194700,210649385,600,600,600,600,0
20250305,194600,210649385,600,600,600,600,0
20250305,194500,210649385,600,600,600,600,0
20250305,194400,210649385,600,600,600,600,0
20250305,194300,210649385,600,600,600,600,0
20250305,194200,210649385,600,600,600,600,0
20250305,194100,210649385,600,600,600,600,0
20250305,194000,210649385,600,600,600,600,0
20250305,193900,210649385,600,600,600,600,0
20250305,193800,210649385,600,600,600,600,0
20250305,193700,210649385,600,600,600,600,0
20250305,193600,210649385,600,600,600,600,0
20250305,193500,210649385,600,600,600,600,0
20250305,193400,210649385,600,600,600,600,0
20250305,193300,210649385,600,600,600,600,0
20250305,193200,210649385,600,600,600,600,0
20250305,193100,210649385,600,600,600,600,0
20250305,193000,210649385,600,600,600,600,0
20250305,192900,210649385,600,600,600,600,0
20250305,192800,210649385,600,600,600,600,0
20250305,192700,210649385,600,600,600,600,1506
20250305,192600,210649385,600,600,600,600,0
20250305,192500,210649385,600,600,600,600,0
20250305,192400,210649385,600,600,600,600,0
20250305,192300,210649385,600,600,600,600,0
20250305,192200,210649385,600,600,600,600,0
20250305,192100,210649385,600,600,600,600,0
20250305,192000,210649385,600,600,600,600,0
20250305,191900,210649385,600,600,600,600,0
20250305,191800,210649385,600,600,600,600,0
20250305,191700,210649385,600,600,600,600,0
20250305,191600,210649385,600,600,600,600,0
20250305,191500,210649385,600,600,600,600,0
20250305,191400,210649385,600,600,600,600,0
20250305,191300,210649385,600,600,600,600,0
20250305,191200,210649385,600,600,600,600,0
20250305,191100,210649385,600,600,600,600,0
20250305,191000,210649385,600,600,600,600,0
20250305,190900,210649385,600,600,600,600,0
20250305,190800,210649385,600,600,600,600,0
20250305,190700,210649385,600,600,600,600,0
20250305,190600,210649385,600,600,600,600,0
20250305,190500,210649385,600,600,600,600,0
20250305,190400,210649385,600,600,600,600,0
20250305,190300,210649385,600,600,600,600,0
20250305,190200,210649385,600,600,600,600,0
20250305,190100,210649385,600,600,600,600,0
20250305,190000,210649385,600,600,600,600,0
20250305,185900,210649385,600,600,600,600,0
20250305,185800,210649385,600,600,600,600,0
20250305,185700,210649385,600,600,600,600,1506
20250305,185600,210649385,600,600,600,600,0
20250305,185500,210649385,600,600,600,600,0
20250305,185400,210649385,600,600,600,600,0
20250305,185300,210649385,600,600,600,600,0
20250305,185200,210649385,600,600,600,600,0
20250305,185100,210649385,600,600,600,600,0
20250305,185000,210649385,600,600,600,600,0
20250305,184900,210649385,600,600,600,600,0
20250305,184800,210649385,600,600,600,600,0
20250305,184700,210649385,600,600,600,600,0
20250305,184600,210649385,600,600,600,600,0
20250305,184500,210649385,600,600,600,600,0
20250305,184400,210649385,600,600,600,600,0
20250305,184300,210649385,600,600,600,600,0
20250305,184200,210649385,600,600,600,600,0
20250305,184100,210649385,600,600,600,600,0
20250305,184000,210649385,600,600,600,600,0
20250305,183900,210649385,600,600,600,600,0
20250305,183800,210649385,600,600,600,600,0
20250305,183700,210649385,600,600,600,600,0
20250305,183600,210649385,600,600,600,600,0
20250305,183500,210649385,600,600,600,600,0
20250305,183400,210649385,600,600,600,600,0
20250305,183300,210649385,600,600,600,600,0
20250305,183200,210649385,600,600,600,600,0
20250305,183100,210649385,600,600,600,600,0
20250305,183000,210649385,600,600,600,600,0
20250305,182900,210649385,600,600,600,600,0
20250305,182800,210649385,600,600,600,600,0
20250305,182700,210649385,600,600,600,600,1506
20250305,182600,210649385,600,600,600,600,0
20250305,182500,210649385,600,600,600,600,0
20250305,182400,210649385,600,600,600,600,0
20250305,182300,210649385,600,600,600,600,0
20250305,182200,210649385,600,600,600,600,0
20250305,182100,210649385,600,600,600,600,0
20250305,182000,210649385,600,600,600,600,0
20250305,181900,210649385,600,600,600,600,0
20250305,181800,210649385,600,600,600,600,0
20250305,181700,210649385,600,600,600,600,0
20250305,181600,210649385,600,600,600,600,0
20250305,181500,210649385,600,600,600,600,0
20250305,181400,210649385,600,600,600,600,0
20250305,181300,210649385,600,600,600,600,0
20250305,181200,210649385,600,600,600,600,0
20250305,181100,210649385,600,600,600,600,0
20250305,181000,210649385,600,600,600,600,0
20250305,180900,210649385,600,600,600,600,0
20250305,180800,210649385,600,600,600,600,0
20250305,180700,210649385,600,600,600,600,0
20250305,180600,210649385,600,600,600,600,0
20250305,180500,210649385,600,600,600,600,0
20250305,180400,210649385,600,600,600,600,0
20250305,180300,210649385,600,600,600,600,0
20250305,180200,210649385,600,600,600,600,0
20250305,180100,210649385,600,600,600,600,0
20250305,180000,210649385,600,600,600,600,0
20250305,175900,210649385,600,600,600,600,0
20250305,175800,210649385,600,600,600,600,0
20250305,175700,210649385,600,600,600,600,1506
20250305,175600,210649385,600,600,600,600,0
20250305,175500,210649385,600,600,600,600,0
20250305,175400,210649385,600,600,600,600,0
20250305,175300,210649385,600,600,600,600,0
20250305,175200,210649385,600,600,600,600,0
20250305,175100,210649385,600,600,600,600,0
20250305,175000,210649385,600,600,600,600,0
20250305,174900,210649385,600,600,600,600,0
20250305,174800,210649385,600,600,600,600,0
20250305,174700,210649385,600,600,600,600,0
20250305,174600,210649385,600,600,600,600,0
20250305,174500,210649385,600,600,600,600,0
20250305,174400,210649385,600,600,600,600,0
20250305,174300,210649385,600,600,600,600,0
20250305,174200,210649385,600,600,600,600,0
20250305,174100,210649385,600,600,600,600,0
20250305,174000,210649385,600,600,600,600,0
20250305,173900,210649385,600,600,600,600,0
20250305,173800,210649385,600,600,600,600,0
20250305,173700,210649385,600,600,600,600,0
20250305,173600,210649385,600,600,600,600,0
20250305,173500,210649385,600,600,600,600,0
20250305,173400,210649385,600,600,600,600,0
20250305,173300,210649385,600,600,600,600,0
20250305,173200,210649385,600,600,600,600,0
20250305,173100,210649385,600,600,600,600,0
20250305,173000,210649385,600,600,600,600,0
20250305,172900,210649385,600,600,600,600,0
20250305,172800,210649385,600,600,600,600,0
20250305,172700,210649385,600,600,600,600,1506
20250305,172600,210649385,600,600,600,600,0
20250305,172500,210649385,600,600,600,600,0
20250305,172400,210649385,600,600,600,600,0
20250305,172300,210649385,600,600,600,600,0
20250305,172200,210649385,600,600,600,600,0
20250305,172100,210649385,600,600,600,600,0
20250305,172000,210649385,600,600,600,600,0
20250305,171900,210649385,600,600,600,600,0
20250305,171800,210649385,600,600,600,600,0
20250305,171700,210649385,600,600,600,600,0
20250305,171600,210649385,600,600,600,600,0
20250305,171500,210649385,600,600,600,600,0
20250305,171400,210649385,600,600,600,600,0
20250305,171300,210649385,600,600,600,600,0
20250305,171200,210649385,600,600,600,600,0
20250305,171100,210649385,600,600,600,600,0
20250305,171000,210649385,600,600,600,600,0
20250305,170900,210649385,600,600,600,600,0
20250305,170800,210649385,600,600,600,600,0
20250305,170700,210649385,600,600,600,600,0
20250305,170600,210649385,600,600,600,600,0
20250305,170500,210649385,600,600,600,600,0
20250305,170400,210649385,600,600,600,600,0
20250305,170300,210649385,600,600,600,600,0
20250305,170200,210649385,600,600,600,600,0
20250305,170100,210649385,600,600,600,600,0
20250305,170000,210649385,600,600,600,600,0
20250305,165900,210649385,600,600,600,600,0
20250305,165800,210649385,600,600,600,600,0
20250305,165700,210649385,600,600,600,600,1506
20250305,165600,210649385,600,600,600,600,0
20250305,165500,210649385,600,600,600,600,0
20250305,165400,210649385,600,600,600,600,0
20250305,165300,210649385,600,600,600,600,0
20250305,165200,210649385,600,600,600,600,0
20250305,165100,210649385,600,600,600,600,0
20250305,165000,210649385,600,600,600,600,0
20250305,164900,210649385,600,600,600,600,0
20250305,164800,210649385,600,600,600,600,0
20250305,164700,210649385,600,600,600,600,0
20250305,164600,210649385,600,600,600,600,0
20250305,164500,210649385,600,600,600,600,0
20250305,164400,210649385,600,600,600,600,0
20250305,164300,210649385,600,600,600,600,0
20250305,164200,210649385,600,600,600,600,0
20250305,164100,210649385,600,600,600,600,0
20250305,164000,210649385,600,600,600,600,0
20250305,163900,210649385,600,600,600,600,0
20250305,163800,210649385,600,600,600,600,0
20250305,163700,210649385,600,600,600,600,0
20250305,163600,210649385,600,600,600,600,0
20250305,163500,210649385,600,600,600,600,0
20250305,163400,210649385,600,600,600,600,0
20250305,163300,210649385,600,600,600,600,0
20250305,163200,210649385,600,600,600,600,0
20250305,163100,210649385,600,600,600,600,0
20250305,163000,210649385,600,600,600,600,0
20250305,162900,210649385,600,600,600,600,0
20250305,162800,210649385,600,600,600,600,0
20250305,162700,210649385,600,600,600,600,1506
20250305,162600,210649385,600,600,600,600,0
20250305,162500,210649385,600,600,600,600,0
20250305,162400,210649385,600,600,600,600,0
20250305,162300,210649385,600,600,600,600,0
20250305,162200,210649385,600,600,600,600,0
20250305,162100,210649385,600,600,600,600,0
20250305,162000,210649385,600,600,600,600,0
20250305,161900,210649385,600,600,600,600,0
20250305,161800,210649385,600,600,600,600,0
20250305,161700,210649385,600,600,600,600,0
20250305,161600,210649385,600,600,600,600,0
20250305,161500,210649385,600,600,600,600,0
20250305,161400,210649385,600,600,600,600,0
20250305,161300,210649385,600,600,600,600,0
20250305,161200,210649385,600,600,600,600,0
20250305,161100,210649385,600,600,600,600,0
20250305,161000,210649385,600,600,600,600,0
20250305,160900,210649385,600,600,600,600,0
20250305,160800,210649385,600,600,600,600,0
20250305,160700,210649385,600,600,600,600,0
20250305,160600,210649385,600,600,600,600,0
20250305,160500,210649385,600,600,600,600,0
20250305,160400,210649385,600,600,600,600,0
20250305,160300,210649385,600,600,600,600,0
20250305,160200,210649385,600,600,600,600,0
20250305,160100,210649385,600,600,600,600,0
20250305,160000,210649385,600,600,600,600,0
20250305,155900,210649385,600,600,600,600,0
20250305,155800,210649385,600,600,600,600,0
20250305,155700,210649385,600,600,600,600,1506
20250305,155600,210649385,600,600,600,600,0
20250305,155500,210649385,600,600,600,600,0
20250305,155400,210649385,600,600,600,600,0
20250305,155300,210649385,600,600,600,600,0
20250305,155200,210649385,600,600,600,600,0
20250305,155100,210649385,600,600,600,600,0
20250305,155000,210649385,600,600,600,600,0
20250305,154900,210649385,600,600,600,600,0
20250305,154800,210649385,600,600,600,600,0
20250305,154700,210649385,600,600,600,600,0
20250305,154600,210649385,600,600,600,600,0
20250305,154500,210649385,600,600,600,600,0
20250305,154400,210649385,600,600,600,600,0
20250305,154300,210649385,600,600,600,600,0
20250305,154200,210649385,600,600,600,600,0
20250305,154100,210649385,600,600,600,600,0
20250305,154000,210649385,600,600,600,600,0
20250305,153900,210649385,600,600,600,600,0
20250305,153800,210649385,600,600,600,600,0
20250305,153700,210649385,600,600,600,600,0
20250305,153600,210649385,600,600,600,600,0
20250305,153500,210649385,600,600,600,600,0
20250305,153400,210649385,600,600,600,600,0
20250305,153300,210649385,600,600,600,600,0
20250305,153200,210649385,600,600,600,600,0
20250305,153100,210649385,600,600,600,600,0
20250305,153000,210649385,600,600,600,600,1506
20250305,152900,209745785,605,605,605,605,0
20250305,152800,209745785,605,605,605,605,0
20250305,152700,209745785,605,605,605,605,0
20250305,152600,209745785,605,605,605,605,0
20250305,152500,209745785,605,605,605,605,0
20250305,152400,209745785,605,605,605,605,0
20250305,152300,209745785,605,605,605,605,0
20250305,152200,209745785,605,605,605,605,0
20250305,152100,209745785,605,605,605,605,0
20250305,152000,209745785,605,605,605,605,0
20250305,151900,209745785,605,605,605,605,0
20250305,151800,209745785,605,605,605,605,4
20250305,151700,209743365,605,605,605,605,0
20250305,151600,209743365,605,605,605,605,0
20250305,151500,209743365,605,601,605,601,1054
20250305,151400,209109903,606,606,606,606,2
20250305,151300,209108691,605,605,605,605,1636
20250305,151200,208118911,605,601,605,600,164
20250305,151100,208020434,605,603,605,601,2312
20250305,151000,206628466,603,603,603,603,1650
20250305,150900,205633516,605,605,605,605,0
20250305,150800,205633516,605,604,605,603,1260
20250305,150700,204872276,607,607,607,607,0
20250305,150600,204872276,607,607,607,607,0
20250305,150500,204872276,607,607,607,607,0
20250305,150400,204872276,607,604,607,604,61
20250305,150300,204835429,607,607,607,607,0
20250305,150200,204835429,607,607,607,607,0
20250305,150100,204835429,607,607,607,607,0
20250305,150000,204835429,607,607,607,607,0
20250305,145900,204835429,607,607,607,607,2
20250305,145800,204834215,605,605,605,605,0
20250305,145700,204834215,605,605,605,605,0
20250305,145600,204834215,605,605,605,605,191
20250305,145500,204718660,608,608,608,608,0
20250305,145400,204718660,608,608,608,608,0
20250305,145300,204718660,608,608,608,608,29
20250305,145200,204701028,611,611,611,611,0
20250305,145100,204701028,611,611,611,611,0
20250305,145000,204701028,611,611,611,611,0
20250305,144900,204701028,611,611,611,611,0
20250305,144800,204701028,611,608,611,608,13
20250305,144700,204693110,607,607,607,607,0
20250305,144600,204693110,607,607,607,607,500
20250305,144500,204389610,607,607,607,607,200
20250305,144400,204268210,607,607,607,607,0
20250305,144300,204268210,607,607,607,607,0
20250305,144200,204268210,607,607,607,607,0
20250305,144100,204268210,607,607,607,607,1000
20250305,144000,203661210,607,607,607,607,800
20250305,143900,203175610,608,607,608,607,452
20250305,143800,202901244,602,602,602,602,252
20250305,143700,202749540,607,607,607,607,0
20250305,143600,202749540,607,607,607,607,50
20250305,143500,202719190,608,608,608,608,0
20250305,143400,202719190,608,608,608,608,0
20250305,143300,202719190,608,608,608,608,0
20250305,143200,202719190,608,608,608,608,0
20250305,143100,202719190,608,608,608,608,2
20250305,143000,202717974,607,606,607,606,1979
20250305,142900,201518698,604,606,606,604,354
20250305,142800,201304836,607,607,607,607,0
20250305,142700,201304836,607,607,607,607,22
20250305,142600,201291482,608,608,608,608,0
20250305,142500,201291482,608,608,608,608,0
20250305,142400,201291482,608,608,608,608,0
20250305,142300,201291482,608,608,608,608,0
20250305,142200,201291482,608,608,608,608,0
20250305,142100,201291482,608,608,608,608,0
20250305,142000,201291482,608,608,608,608,4
20250305,141900,201289050,608,608,608,608,0
20250305,141800,201289050,608,608,608,608,0
20250305,141700,201289050,608,608,608,608,2
20250305,141600,201287834,607,607,607,607,0
20250305,141500,201287834,607,607,607,607,0
20250305,141400,201287834,607,607,607,607,301
20250305,141300,201105127,607,607,607,607,200
20250305,141200,200983727,609,609,609,609,0
20250305,141100,200983727,609,609,609,609,0
20250305,141000,200983727,609,608,609,608,2
20250305,140900,200982510,608,607,608,607,3118
20250305,140800,199089882,607,607,607,607,1
20250305,140700,199089275,605,605,605,605,0
20250305,140600,199089275,605,605,605,605,0
20250305,140500,199089275,605,605,605,605,189
20250305,140400,198974930,606,606,606,606,0
20250305,140300,198974930,606,606,606,606,0
20250305,140200,198974930,606,606,606,606,0
20250305,140100,198974930,606,606,606,606,0
20250305,140000,198974930,606,605,606,605,643
20250305,135900,198585277,606,606,606,606,2
20250305,135800,198584065,605,605,605,605,88
20250305,135700,198530825,607,607,607,607,0
20250305,135600,198530825,607,607,607,607,0
20250305,135500,198530825,607,607,607,607,0
20250305,135400,198530825,607,607,609,607,763
20250305,135300,198067624,608,608,608,608,0
20250305,135200,198067624,608,606,608,606,213
20250305,135100,197938542,609,609,609,609,0
20250305,135000,197938542,609,609,609,609,0
20250305,134900,197938542,609,609,609,609,0
20250305,134800,197938542,609,608,609,608,6
20250305,134700,197934893,603,608,608,603,11
20250305,134600,197928235,609,609,609,609,0
20250305,134500,197928235,609,609,609,609,0
20250305,134400,197928235,609,609,609,609,0
20250305,134300,197928235,609,609,609,609,0
20250305,134200,197928235,609,609,609,609,1
20250305,134100,197927626,609,609,609,609,210
20250305,134000,197799736,613,613,613,613,0
20250305,133900,197799736,613,613,613,613,0
20250305,133800,197799736,613,607,613,607,4705
20250305,133700,194937991,605,605,605,605,0
20250305,133600,194937991,605,605,605,605,0
20250305,133500,194937991,605,604,605,604,200
20250305,133400,194817041,604,604,604,604,101
20250305,133300,194756037,604,604,604,604,100
20250305,133200,194695637,603,603,603,603,101
20250305,133100,194634734,602,602,602,602,1
20250305,133000,194634132,606,608,608,606,138
20250305,132900,194550501,608,601,608,601,6
20250305,132800,194546863,606,608,608,606,229
20250305,132700,194408087,607,607,607,607,0
20250305,132600,194408087,607,608,608,607,431
20250305,132500,194146270,609,609,609,609,0
20250305,132400,194146270,609,608,609,607,4
20250305,132300,194143837,609,609,609,609,0
20250305,132200,194143837,609,606,609,606,138
20250305,132100,194060198,608,609,609,607,92
20250305,132000,194004250,613,606,613,606,2797
20250305,131900,192307064,606,600,606,600,38749
20250305,131800,169051360,600,600,600,600,20
20250305,131700,169039360,600,600,600,599,7690
20250305,131600,164428244,600,604,604,600,201
20250305,131500,164306844,604,604,604,604,220
20250305,131400,164173964,604,604,604,604,3
20250305,131300,164172152,602,602,602,602,0
20250305,131200,164172152,602,603,604,602,4348
20250305,131100,161549639,604,604,604,604,0
20250305,131000,161549639,604,604,604,604,1
20250305,130900,161549035,604,604,604,604,2
20250305,130800,161547827,603,603,603,603,0
20250305,130700,161547827,603,603,603,603,0
20250305,130600,161547827,603,603,603,603,50
20250305,130500,161517677,604,604,604,604,0
20250305,130400,161517677,604,604,604,604,0
20250305,130300,161517677,604,604,604,604,300
20250305,130200,161336477,604,604,604,604,0
20250305,130100,161336477,604,604,604,604,0
20250305,130000,161336477,604,604,604,604,0
20250305,125900,161336477,604,604,604,604,0
20250305,125800,161336477,604,604,604,604,0
20250305,125700,161336477,604,604,604,604,955
20250305,125600,160759657,606,606,606,606,200
20250305,125500,160638457,607,607,607,607,0
20250305,125400,160638457,607,607,607,607,0
20250305,125300,160638457,607,607,607,607,0
20250305,125200,160638457,607,607,607,607,0
20250305,125100,160638457,607,607,607,607,10
20250305,125000,160632387,608,608,608,608,333
20250305,124900,160429923,607,608,608,606,1503
20250305,124800,159517105,614,614,614,608,1501
20250305,124700,158601204,615,616,616,615,2000
20250305,124600,157370204,617,619,619,617,2060
20250305,124500,156098074,624,620,624,620,512
20250305,124400,155780597,619,620,620,619,2000
20250305,124300,154541700,625,621,625,621,303
20250305,124200,154353525,620,623,623,620,3458
20250305,124100,152203020,623,626,627,623,8557
20250305,124000,146854875,626,624,627,624,5023
20250305,123900,143714678,624,620,624,620,2326
20250305,123800,142265656,620,620,621,620,216
20250305,123700,142131712,620,620,620,620,200
20250305,123600,142007712,622,620,622,620,1714
20250305,123500,140945030,620,620,620,620,298
20250305,123400,140760270,622,620,622,620,92
20250305,123300,140703206,622,624,624,622,1510
20250305,123200,139760986,625,622,625,622,42179
20250305,123100,113525462,626,626,626,622,1814
20250305,123000,112390342,626,618,626,618,21170
20250305,122900,99249914,619,616,619,612,18714
20250305,122800,87716782,618,616,618,616,3318
20250305,122700,85672886,618,618,618,618,471
20250305,122600,85381808,619,616,619,616,16489
20250305,122500,75214186,618,616,618,616,6162
20250305,122400,71414943,616,612,618,606,15369
20250305,122300,61948227,619,619,619,612,313
20250305,122200,61754515,619,600,619,600,9324
20250305,122100,56112915,600,600,600,600,2056
20250305,122000,54879315,600,599,600,599,201
20250305,121900,54758914,599,597,599,597,1021
20250305,121800,54147375,599,598,599,597,25
20250305,121700,54132438,597,597,597,597,0
20250305,121600,54132438,597,595,597,595,326
20250305,121500,53938202,595,595,595,595,0
20250305,121400,53938202,595,595,595,595,0
20250305,121300,53938202,595,595,595,595,0
20250305,121200,53938202,595,595,595,595,0
20250305,121100,53938202,595,595,595,595,0
20250305,121000,53938202,595,595,595,595,0
20250305,120900,53938202,595,595,595,595,0
20250305,120800,53938202,595,595,595,595,0
20250305,120700,53938202,595,595,595,595,0
20250305,120600,53938202,595,595,595,595,0
20250305,120500,53938202,595,595,595,595,0
20250305,120400,53938202,595,595,595,595,2
20250305,120300,53937012,590,590,590,590,0
20250305,120200,53937012,590,590,590,590,10
20250305,120100,53931112,590,590,590,590,0
20250305,120000,53931112,590,590,590,590,0
20250305,115900,53931112,590,590,590,590,0
20250305,115800,53931112,590,590,590,590,5
20250305,115700,53928162,597,597,597,597,0
20250305,115600,53928162,597,597,597,597,0
20250305,115500,53928162,597,597,597,597,0
20250305,115400,53928162,597,597,597,597,1
20250305,115300,53927565,597,597,597,597,0
20250305,115200,53927565,597,597,597,597,0
20250305,115100,53927565,597,597,597,597,2
20250305,115000,53926371,590,590,590,590,29
20250305,114900,53909261,598,598,598,598,4
20250305,114800,53906869,587,587,587,587,99
20250305,114700,53848756,584,590,590,584,500
20250305,114600,53555655,600,600,600,600,0
20250305,114500,53555655,600,600,600,600,500
20250305,114400,53255655,600,599,600,599,100
20250305,114300,53195670,590,589,600,585,32430
20250305,114200,33845837,589,589,589,589,0
20250305,114100,33845837,589,589,589,589,0
20250305,114000,33845837,589,589,589,589,0
20250305,113900,33845837,589,589,589,589,0
20250305,113800,33845837,589,589,589,589,0
20250305,113700,33845837,589,589,589,589,0
20250305,113600,33845837,589,589,589,589,0
20250305,113500,33845837,589,589,589,589,0
20250305,113400,33845837,589,589,589,589,0
20250305,113300,33845837,589,589,589,589,0
20250305,113200,33845837,589,589,589,589,0
20250305,113100,33845837,589,589,589,589,0
20250305,113000,33845837,589,589,589,589,0
20250305,112900,33845837,589,589,589,589,0
20250305,112800,33845837,589,589,589,589,11
20250305,112700,33839358,589,589,589,589,0
20250305,112600,33839358,589,589,589,589,0
20250305,112500,33839358,589,589,589,589,0
20250305,112400,33839358,589,589,589,589,0
20250305,112300,33839358,589,589,589,589,0
20250305,112200,33839358,589,589,589,589,0
20250305,112100,33839358,589,589,589,589,0
20250305,112000,33839358,589,589,589,589,0
20250305,111900,33839358,589,587,589,587,1698
20250305,111800,32842540,589,589,589,589,0
20250305,111700,32842540,589,589,589,589,0
20250305,111600,32842540,589,589,589,589,0
20250305,111500,32842540,589,589,589,589,0
20250305,111400,32842540,589,589,589,589,0
20250305,111300,32842540,589,589,589,589,0
20250305,111200,32842540,589,589,589,589,3
20250305,111100,32840773,587,587,587,587,0
20250305,111000,32840773,587,587,587,587,0
20250305,110900,32840773,587,587,587,587,3
20250305,110800,32839012,584,584,584,584,0
20250305,110700,32839012,584,584,584,584,0
20250305,110600,32839012,584,584,584,584,0
20250305,110500,32839012,584,584,584,584,2
20250305,110400,32837844,584,584,584,584,0
20250305,110300,32837844,584,584,584,584,0
20250305,110200,32837844,584,584,584,584,0
20250305,110100,32837844,584,584,584,584,0
20250305,110000,32837844,584,584,584,584,290
20250305,105900,32668484,589,589,589,589,0
20250305,105800,32668484,589,584,589,584,37
20250305,105700,32646866,584,584,584,584,0
20250305,105600,32646866,584,585,585,584,2873
20250305,105500,30967726,585,585,585,585,3
20250305,105400,30965971,588,588,588,588,0
20250305,105300,30965971,588,588,588,588,0
20250305,105200,30965971,588,588,588,588,0
20250305,105100,30965971,588,588,588,588,0
20250305,105000,30965971,588,588,588,588,0
20250305,104900,30965971,588,588,588,588,0
20250305,104800,30965971,588,588,588,588,0
20250305,104700,30965971,588,588,588,588,0
20250305,104600,30965971,588,588,588,588,0
20250305,104500,30965971,588,588,588,588,0
20250305,104400,30965971,588,588,588,588,0
20250305,104300,30965971,588,588,588,588,105
20250305,104200,30904231,588,588,588,588,150
20250305,104100,30816031,588,588,588,588,170
20250305,104000,30716071,589,589,589,589,0
20250305,103900,30716071,589,589,589,589,0
20250305,103800,30716071,589,589,589,589,0
20250305,103700,30716071,589,589,589,589,0
20250305,103600,30716071,589,589,589,589,0
20250305,103500,30716071,589,589,589,589,0
20250305,103400,30716071,589,589,589,589,0
20250305,103300,30716071,589,589,589,589,0
20250305,103200,30716071,589,589,589,588,501
20250305,103100,30421082,589,589,589,589,0
20250305,103000,30421082,589,589,589,589,0
20250305,102900,30421082,589,589,589,589,0
20250305,102800,30421082,589,589,589,589,0
20250305,102700,30421082,589,589,589,589,0
20250305,102600,30421082,589,589,589,589,16
20250305,102500,30411658,589,589,589,589,0
20250305,102400,30411658,589,589,589,589,0
20250305,102300,30411658,589,589,589,589,0
20250305,102200,30411658,589,586,589,586,36
20250305,102100,30390553,586,586,586,586,23
20250305,102000,30377075,589,586,589,586,19
20250305,101900,30365893,589,589,589,589,0
20250305,101800,30365893,589,589,589,589,0
20250305,101700,30365893,589,589,589,589,0
20250305,101600,30365893,589,589,589,589,0
20250305,101500,30365893,589,586,589,586,3
20250305,101400,30364129,589,589,589,589,2
20250305,101300,30362951,588,588,588,588,300
20250305,101200,30186551,588,588,588,588,0
20250305,101100,30186551,588,588,588,588,0
20250305,101000,30186551,588,588,588,588,0
20250305,100900,30186551,588,588,588,588,0
20250305,100800,30186551,588,588,588,588,2
20250305,100700,30185375,587,587,587,587,59
20250305,100600,30150742,587,590,590,587,48
20250305,100500,30122560,587,587,587,587,0
20250305,100400,30122560,587,587,587,587,1
20250305,100300,30121973,590,590,590,590,0
20250305,100200,30121973,590,590,590,590,50
20250305,100100,30092473,590,590,590,590,91
20250305,100000,30038783,590,590,590,590,0
20250305,095900,30038783,590,590,590,590,3
20250305,095800,30037013,587,587,587,587,0
20250305,095700,30037013,587,587,587,587,269
20250305,095600,29879110,590,590,590,590,0
20250305,095500,29879110,590,590,590,590,16
20250305,095400,29869670,586,584,586,584,1417
20250305,095300,29040664,585,585,585,585,0
20250305,095200,29040664,585,585,585,585,1
20250305,095100,29040079,585,585,585,585,1
20250305,095000,29039494,585,585,585,585,0
20250305,094900,29039494,585,582,585,579,7359
20250305,094800,24766153,581,581,581,581,0
20250305,094700,24766153,581,582,582,581,270
20250305,094600,24609278,582,582,582,582,346
20250305,094500,24407906,583,583,583,583,6
20250305,094400,24404408,583,582,583,582,2
20250305,094300,24403243,583,583,583,583,0
20250305,094200,24403243,583,583,583,583,2
20250305,094100,24402077,582,582,582,582,300
20250305,094000,24227477,586,586,586,586,0
20250305,093900,24227477,586,586,586,586,0
20250305,093800,24227477,586,586,586,586,0
20250305,093700,24227477,586,586,586,586,0
20250305,093600,24227477,586,584,586,584,7
20250305,093500,24223381,584,590,590,576,6206
20250305,093400,20584972,590,591,591,590,428
20250305,093300,20332085,594,594,594,594,12
20250305,093200,20324957,594,594,594,594,2
20250305,093100,20323769,591,591,591,591,249
20250305,093000,20176610,595,595,595,595,0
20250305,092900,20176610,595,595,595,595,223
20250305,092800,20043925,595,595,595,595,100
20250305,092700,19984425,596,596,596,596,0
20250305,092600,19984425,596,596,596,596,0
20250305,092500,19984425,596,595,596,595,291
20250305,092400,19811279,595,595,595,595,0
20250305,092300,19811279,595,595,596,589,2078
20250305,092200,18573166,596,596,596,596,0
20250305,092100,18573166,596,589,596,588,2783
20250305,092000,16936124,597,597,597,597,0
20250305,091900,16936124,597,597,597,597,10
20250305,091800,16930154,598,598,598,598,0
20250305,091700,16930154,598,598,598,598,2
20250305,091600,16928958,588,589,589,588,2397
20250305,091500,15518810,594,594,594,594,19
20250305,091400,15507524,594,594,594,594,2460
20250305,091300,14046284,599,599,599,599,2
20250305,091200,14045086,594,594,594,594,0
20250305,091100,14045086,594,598,598,594,1730
20250305,091000,13015518,600,598,600,598,1651
20250305,090900,12027059,598,598,598,598,259
20250305,090800,11872177,599,599,599,599,0
20250305,090700,11872177,599,599,599,599,37
20250305,090600,11850014,599,597,599,597,8156
20250305,090500,6970080,597,593,597,593,420
20250305,090400,6720683,593,593,593,593,0
20250305,090300,6720683,593,588,593,588,137
20250305,090200,6640117,593,593,593,593,0
20250305,090100,6640117,593,587,593,587,7415
20250305,090000,2279910,587,587,588,587,3884
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 195700 210649385 600 600 600 600 1506
3 20250305 195600 210649385 600 600 600 600 0
4 20250305 195500 210649385 600 600 600 600 0
5 20250305 195400 210649385 600 600 600 600 0
6 20250305 195300 210649385 600 600 600 600 0
7 20250305 195200 210649385 600 600 600 600 0
8 20250305 195100 210649385 600 600 600 600 0
9 20250305 195000 210649385 600 600 600 600 0
10 20250305 194900 210649385 600 600 600 600 0
11 20250305 194800 210649385 600 600 600 600 0
12 20250305 194700 210649385 600 600 600 600 0
13 20250305 194600 210649385 600 600 600 600 0
14 20250305 194500 210649385 600 600 600 600 0
15 20250305 194400 210649385 600 600 600 600 0
16 20250305 194300 210649385 600 600 600 600 0
17 20250305 194200 210649385 600 600 600 600 0
18 20250305 194100 210649385 600 600 600 600 0
19 20250305 194000 210649385 600 600 600 600 0
20 20250305 193900 210649385 600 600 600 600 0
21 20250305 193800 210649385 600 600 600 600 0
22 20250305 193700 210649385 600 600 600 600 0
23 20250305 193600 210649385 600 600 600 600 0
24 20250305 193500 210649385 600 600 600 600 0
25 20250305 193400 210649385 600 600 600 600 0
26 20250305 193300 210649385 600 600 600 600 0
27 20250305 193200 210649385 600 600 600 600 0
28 20250305 193100 210649385 600 600 600 600 0
29 20250305 193000 210649385 600 600 600 600 0
30 20250305 192900 210649385 600 600 600 600 0
31 20250305 192800 210649385 600 600 600 600 0
32 20250305 192700 210649385 600 600 600 600 1506
33 20250305 192600 210649385 600 600 600 600 0
34 20250305 192500 210649385 600 600 600 600 0
35 20250305 192400 210649385 600 600 600 600 0
36 20250305 192300 210649385 600 600 600 600 0
37 20250305 192200 210649385 600 600 600 600 0
38 20250305 192100 210649385 600 600 600 600 0
39 20250305 192000 210649385 600 600 600 600 0
40 20250305 191900 210649385 600 600 600 600 0
41 20250305 191800 210649385 600 600 600 600 0
42 20250305 191700 210649385 600 600 600 600 0
43 20250305 191600 210649385 600 600 600 600 0
44 20250305 191500 210649385 600 600 600 600 0
45 20250305 191400 210649385 600 600 600 600 0
46 20250305 191300 210649385 600 600 600 600 0
47 20250305 191200 210649385 600 600 600 600 0
48 20250305 191100 210649385 600 600 600 600 0
49 20250305 191000 210649385 600 600 600 600 0
50 20250305 190900 210649385 600 600 600 600 0
51 20250305 190800 210649385 600 600 600 600 0
52 20250305 190700 210649385 600 600 600 600 0
53 20250305 190600 210649385 600 600 600 600 0
54 20250305 190500 210649385 600 600 600 600 0
55 20250305 190400 210649385 600 600 600 600 0
56 20250305 190300 210649385 600 600 600 600 0
57 20250305 190200 210649385 600 600 600 600 0
58 20250305 190100 210649385 600 600 600 600 0
59 20250305 190000 210649385 600 600 600 600 0
60 20250305 185900 210649385 600 600 600 600 0
61 20250305 185800 210649385 600 600 600 600 0
62 20250305 185700 210649385 600 600 600 600 1506
63 20250305 185600 210649385 600 600 600 600 0
64 20250305 185500 210649385 600 600 600 600 0
65 20250305 185400 210649385 600 600 600 600 0
66 20250305 185300 210649385 600 600 600 600 0
67 20250305 185200 210649385 600 600 600 600 0
68 20250305 185100 210649385 600 600 600 600 0
69 20250305 185000 210649385 600 600 600 600 0
70 20250305 184900 210649385 600 600 600 600 0
71 20250305 184800 210649385 600 600 600 600 0
72 20250305 184700 210649385 600 600 600 600 0
73 20250305 184600 210649385 600 600 600 600 0
74 20250305 184500 210649385 600 600 600 600 0
75 20250305 184400 210649385 600 600 600 600 0
76 20250305 184300 210649385 600 600 600 600 0
77 20250305 184200 210649385 600 600 600 600 0
78 20250305 184100 210649385 600 600 600 600 0
79 20250305 184000 210649385 600 600 600 600 0
80 20250305 183900 210649385 600 600 600 600 0
81 20250305 183800 210649385 600 600 600 600 0
82 20250305 183700 210649385 600 600 600 600 0
83 20250305 183600 210649385 600 600 600 600 0
84 20250305 183500 210649385 600 600 600 600 0
85 20250305 183400 210649385 600 600 600 600 0
86 20250305 183300 210649385 600 600 600 600 0
87 20250305 183200 210649385 600 600 600 600 0
88 20250305 183100 210649385 600 600 600 600 0
89 20250305 183000 210649385 600 600 600 600 0
90 20250305 182900 210649385 600 600 600 600 0
91 20250305 182800 210649385 600 600 600 600 0
92 20250305 182700 210649385 600 600 600 600 1506
93 20250305 182600 210649385 600 600 600 600 0
94 20250305 182500 210649385 600 600 600 600 0
95 20250305 182400 210649385 600 600 600 600 0
96 20250305 182300 210649385 600 600 600 600 0
97 20250305 182200 210649385 600 600 600 600 0
98 20250305 182100 210649385 600 600 600 600 0
99 20250305 182000 210649385 600 600 600 600 0
100 20250305 181900 210649385 600 600 600 600 0
101 20250305 181800 210649385 600 600 600 600 0
102 20250305 181700 210649385 600 600 600 600 0
103 20250305 181600 210649385 600 600 600 600 0
104 20250305 181500 210649385 600 600 600 600 0
105 20250305 181400 210649385 600 600 600 600 0
106 20250305 181300 210649385 600 600 600 600 0
107 20250305 181200 210649385 600 600 600 600 0
108 20250305 181100 210649385 600 600 600 600 0
109 20250305 181000 210649385 600 600 600 600 0
110 20250305 180900 210649385 600 600 600 600 0
111 20250305 180800 210649385 600 600 600 600 0
112 20250305 180700 210649385 600 600 600 600 0
113 20250305 180600 210649385 600 600 600 600 0
114 20250305 180500 210649385 600 600 600 600 0
115 20250305 180400 210649385 600 600 600 600 0
116 20250305 180300 210649385 600 600 600 600 0
117 20250305 180200 210649385 600 600 600 600 0
118 20250305 180100 210649385 600 600 600 600 0
119 20250305 180000 210649385 600 600 600 600 0
120 20250305 175900 210649385 600 600 600 600 0
121 20250305 175800 210649385 600 600 600 600 0
122 20250305 175700 210649385 600 600 600 600 1506
123 20250305 175600 210649385 600 600 600 600 0
124 20250305 175500 210649385 600 600 600 600 0
125 20250305 175400 210649385 600 600 600 600 0
126 20250305 175300 210649385 600 600 600 600 0
127 20250305 175200 210649385 600 600 600 600 0
128 20250305 175100 210649385 600 600 600 600 0
129 20250305 175000 210649385 600 600 600 600 0
130 20250305 174900 210649385 600 600 600 600 0
131 20250305 174800 210649385 600 600 600 600 0
132 20250305 174700 210649385 600 600 600 600 0
133 20250305 174600 210649385 600 600 600 600 0
134 20250305 174500 210649385 600 600 600 600 0
135 20250305 174400 210649385 600 600 600 600 0
136 20250305 174300 210649385 600 600 600 600 0
137 20250305 174200 210649385 600 600 600 600 0
138 20250305 174100 210649385 600 600 600 600 0
139 20250305 174000 210649385 600 600 600 600 0
140 20250305 173900 210649385 600 600 600 600 0
141 20250305 173800 210649385 600 600 600 600 0
142 20250305 173700 210649385 600 600 600 600 0
143 20250305 173600 210649385 600 600 600 600 0
144 20250305 173500 210649385 600 600 600 600 0
145 20250305 173400 210649385 600 600 600 600 0
146 20250305 173300 210649385 600 600 600 600 0
147 20250305 173200 210649385 600 600 600 600 0
148 20250305 173100 210649385 600 600 600 600 0
149 20250305 173000 210649385 600 600 600 600 0
150 20250305 172900 210649385 600 600 600 600 0
151 20250305 172800 210649385 600 600 600 600 0
152 20250305 172700 210649385 600 600 600 600 1506
153 20250305 172600 210649385 600 600 600 600 0
154 20250305 172500 210649385 600 600 600 600 0
155 20250305 172400 210649385 600 600 600 600 0
156 20250305 172300 210649385 600 600 600 600 0
157 20250305 172200 210649385 600 600 600 600 0
158 20250305 172100 210649385 600 600 600 600 0
159 20250305 172000 210649385 600 600 600 600 0
160 20250305 171900 210649385 600 600 600 600 0
161 20250305 171800 210649385 600 600 600 600 0
162 20250305 171700 210649385 600 600 600 600 0
163 20250305 171600 210649385 600 600 600 600 0
164 20250305 171500 210649385 600 600 600 600 0
165 20250305 171400 210649385 600 600 600 600 0
166 20250305 171300 210649385 600 600 600 600 0
167 20250305 171200 210649385 600 600 600 600 0
168 20250305 171100 210649385 600 600 600 600 0
169 20250305 171000 210649385 600 600 600 600 0
170 20250305 170900 210649385 600 600 600 600 0
171 20250305 170800 210649385 600 600 600 600 0
172 20250305 170700 210649385 600 600 600 600 0
173 20250305 170600 210649385 600 600 600 600 0
174 20250305 170500 210649385 600 600 600 600 0
175 20250305 170400 210649385 600 600 600 600 0
176 20250305 170300 210649385 600 600 600 600 0
177 20250305 170200 210649385 600 600 600 600 0
178 20250305 170100 210649385 600 600 600 600 0
179 20250305 170000 210649385 600 600 600 600 0
180 20250305 165900 210649385 600 600 600 600 0
181 20250305 165800 210649385 600 600 600 600 0
182 20250305 165700 210649385 600 600 600 600 1506
183 20250305 165600 210649385 600 600 600 600 0
184 20250305 165500 210649385 600 600 600 600 0
185 20250305 165400 210649385 600 600 600 600 0
186 20250305 165300 210649385 600 600 600 600 0
187 20250305 165200 210649385 600 600 600 600 0
188 20250305 165100 210649385 600 600 600 600 0
189 20250305 165000 210649385 600 600 600 600 0
190 20250305 164900 210649385 600 600 600 600 0
191 20250305 164800 210649385 600 600 600 600 0
192 20250305 164700 210649385 600 600 600 600 0
193 20250305 164600 210649385 600 600 600 600 0
194 20250305 164500 210649385 600 600 600 600 0
195 20250305 164400 210649385 600 600 600 600 0
196 20250305 164300 210649385 600 600 600 600 0
197 20250305 164200 210649385 600 600 600 600 0
198 20250305 164100 210649385 600 600 600 600 0
199 20250305 164000 210649385 600 600 600 600 0
200 20250305 163900 210649385 600 600 600 600 0
201 20250305 163800 210649385 600 600 600 600 0
202 20250305 163700 210649385 600 600 600 600 0
203 20250305 163600 210649385 600 600 600 600 0
204 20250305 163500 210649385 600 600 600 600 0
205 20250305 163400 210649385 600 600 600 600 0
206 20250305 163300 210649385 600 600 600 600 0
207 20250305 163200 210649385 600 600 600 600 0
208 20250305 163100 210649385 600 600 600 600 0
209 20250305 163000 210649385 600 600 600 600 0
210 20250305 162900 210649385 600 600 600 600 0
211 20250305 162800 210649385 600 600 600 600 0
212 20250305 162700 210649385 600 600 600 600 1506
213 20250305 162600 210649385 600 600 600 600 0
214 20250305 162500 210649385 600 600 600 600 0
215 20250305 162400 210649385 600 600 600 600 0
216 20250305 162300 210649385 600 600 600 600 0
217 20250305 162200 210649385 600 600 600 600 0
218 20250305 162100 210649385 600 600 600 600 0
219 20250305 162000 210649385 600 600 600 600 0
220 20250305 161900 210649385 600 600 600 600 0
221 20250305 161800 210649385 600 600 600 600 0
222 20250305 161700 210649385 600 600 600 600 0
223 20250305 161600 210649385 600 600 600 600 0
224 20250305 161500 210649385 600 600 600 600 0
225 20250305 161400 210649385 600 600 600 600 0
226 20250305 161300 210649385 600 600 600 600 0
227 20250305 161200 210649385 600 600 600 600 0
228 20250305 161100 210649385 600 600 600 600 0
229 20250305 161000 210649385 600 600 600 600 0
230 20250305 160900 210649385 600 600 600 600 0
231 20250305 160800 210649385 600 600 600 600 0
232 20250305 160700 210649385 600 600 600 600 0
233 20250305 160600 210649385 600 600 600 600 0
234 20250305 160500 210649385 600 600 600 600 0
235 20250305 160400 210649385 600 600 600 600 0
236 20250305 160300 210649385 600 600 600 600 0
237 20250305 160200 210649385 600 600 600 600 0
238 20250305 160100 210649385 600 600 600 600 0
239 20250305 160000 210649385 600 600 600 600 0
240 20250305 155900 210649385 600 600 600 600 0
241 20250305 155800 210649385 600 600 600 600 0
242 20250305 155700 210649385 600 600 600 600 1506
243 20250305 155600 210649385 600 600 600 600 0
244 20250305 155500 210649385 600 600 600 600 0
245 20250305 155400 210649385 600 600 600 600 0
246 20250305 155300 210649385 600 600 600 600 0
247 20250305 155200 210649385 600 600 600 600 0
248 20250305 155100 210649385 600 600 600 600 0
249 20250305 155000 210649385 600 600 600 600 0
250 20250305 154900 210649385 600 600 600 600 0
251 20250305 154800 210649385 600 600 600 600 0
252 20250305 154700 210649385 600 600 600 600 0
253 20250305 154600 210649385 600 600 600 600 0
254 20250305 154500 210649385 600 600 600 600 0
255 20250305 154400 210649385 600 600 600 600 0
256 20250305 154300 210649385 600 600 600 600 0
257 20250305 154200 210649385 600 600 600 600 0
258 20250305 154100 210649385 600 600 600 600 0
259 20250305 154000 210649385 600 600 600 600 0
260 20250305 153900 210649385 600 600 600 600 0
261 20250305 153800 210649385 600 600 600 600 0
262 20250305 153700 210649385 600 600 600 600 0
263 20250305 153600 210649385 600 600 600 600 0
264 20250305 153500 210649385 600 600 600 600 0
265 20250305 153400 210649385 600 600 600 600 0
266 20250305 153300 210649385 600 600 600 600 0
267 20250305 153200 210649385 600 600 600 600 0
268 20250305 153100 210649385 600 600 600 600 0
269 20250305 153000 210649385 600 600 600 600 1506
270 20250305 152900 209745785 605 605 605 605 0
271 20250305 152800 209745785 605 605 605 605 0
272 20250305 152700 209745785 605 605 605 605 0
273 20250305 152600 209745785 605 605 605 605 0
274 20250305 152500 209745785 605 605 605 605 0
275 20250305 152400 209745785 605 605 605 605 0
276 20250305 152300 209745785 605 605 605 605 0
277 20250305 152200 209745785 605 605 605 605 0
278 20250305 152100 209745785 605 605 605 605 0
279 20250305 152000 209745785 605 605 605 605 0
280 20250305 151900 209745785 605 605 605 605 0
281 20250305 151800 209745785 605 605 605 605 4
282 20250305 151700 209743365 605 605 605 605 0
283 20250305 151600 209743365 605 605 605 605 0
284 20250305 151500 209743365 605 601 605 601 1054
285 20250305 151400 209109903 606 606 606 606 2
286 20250305 151300 209108691 605 605 605 605 1636
287 20250305 151200 208118911 605 601 605 600 164
288 20250305 151100 208020434 605 603 605 601 2312
289 20250305 151000 206628466 603 603 603 603 1650
290 20250305 150900 205633516 605 605 605 605 0
291 20250305 150800 205633516 605 604 605 603 1260
292 20250305 150700 204872276 607 607 607 607 0
293 20250305 150600 204872276 607 607 607 607 0
294 20250305 150500 204872276 607 607 607 607 0
295 20250305 150400 204872276 607 604 607 604 61
296 20250305 150300 204835429 607 607 607 607 0
297 20250305 150200 204835429 607 607 607 607 0
298 20250305 150100 204835429 607 607 607 607 0
299 20250305 150000 204835429 607 607 607 607 0
300 20250305 145900 204835429 607 607 607 607 2
301 20250305 145800 204834215 605 605 605 605 0
302 20250305 145700 204834215 605 605 605 605 0
303 20250305 145600 204834215 605 605 605 605 191
304 20250305 145500 204718660 608 608 608 608 0
305 20250305 145400 204718660 608 608 608 608 0
306 20250305 145300 204718660 608 608 608 608 29
307 20250305 145200 204701028 611 611 611 611 0
308 20250305 145100 204701028 611 611 611 611 0
309 20250305 145000 204701028 611 611 611 611 0
310 20250305 144900 204701028 611 611 611 611 0
311 20250305 144800 204701028 611 608 611 608 13
312 20250305 144700 204693110 607 607 607 607 0
313 20250305 144600 204693110 607 607 607 607 500
314 20250305 144500 204389610 607 607 607 607 200
315 20250305 144400 204268210 607 607 607 607 0
316 20250305 144300 204268210 607 607 607 607 0
317 20250305 144200 204268210 607 607 607 607 0
318 20250305 144100 204268210 607 607 607 607 1000
319 20250305 144000 203661210 607 607 607 607 800
320 20250305 143900 203175610 608 607 608 607 452
321 20250305 143800 202901244 602 602 602 602 252
322 20250305 143700 202749540 607 607 607 607 0
323 20250305 143600 202749540 607 607 607 607 50
324 20250305 143500 202719190 608 608 608 608 0
325 20250305 143400 202719190 608 608 608 608 0
326 20250305 143300 202719190 608 608 608 608 0
327 20250305 143200 202719190 608 608 608 608 0
328 20250305 143100 202719190 608 608 608 608 2
329 20250305 143000 202717974 607 606 607 606 1979
330 20250305 142900 201518698 604 606 606 604 354
331 20250305 142800 201304836 607 607 607 607 0
332 20250305 142700 201304836 607 607 607 607 22
333 20250305 142600 201291482 608 608 608 608 0
334 20250305 142500 201291482 608 608 608 608 0
335 20250305 142400 201291482 608 608 608 608 0
336 20250305 142300 201291482 608 608 608 608 0
337 20250305 142200 201291482 608 608 608 608 0
338 20250305 142100 201291482 608 608 608 608 0
339 20250305 142000 201291482 608 608 608 608 4
340 20250305 141900 201289050 608 608 608 608 0
341 20250305 141800 201289050 608 608 608 608 0
342 20250305 141700 201289050 608 608 608 608 2
343 20250305 141600 201287834 607 607 607 607 0
344 20250305 141500 201287834 607 607 607 607 0
345 20250305 141400 201287834 607 607 607 607 301
346 20250305 141300 201105127 607 607 607 607 200
347 20250305 141200 200983727 609 609 609 609 0
348 20250305 141100 200983727 609 609 609 609 0
349 20250305 141000 200983727 609 608 609 608 2
350 20250305 140900 200982510 608 607 608 607 3118
351 20250305 140800 199089882 607 607 607 607 1
352 20250305 140700 199089275 605 605 605 605 0
353 20250305 140600 199089275 605 605 605 605 0
354 20250305 140500 199089275 605 605 605 605 189
355 20250305 140400 198974930 606 606 606 606 0
356 20250305 140300 198974930 606 606 606 606 0
357 20250305 140200 198974930 606 606 606 606 0
358 20250305 140100 198974930 606 606 606 606 0
359 20250305 140000 198974930 606 605 606 605 643
360 20250305 135900 198585277 606 606 606 606 2
361 20250305 135800 198584065 605 605 605 605 88
362 20250305 135700 198530825 607 607 607 607 0
363 20250305 135600 198530825 607 607 607 607 0
364 20250305 135500 198530825 607 607 607 607 0
365 20250305 135400 198530825 607 607 609 607 763
366 20250305 135300 198067624 608 608 608 608 0
367 20250305 135200 198067624 608 606 608 606 213
368 20250305 135100 197938542 609 609 609 609 0
369 20250305 135000 197938542 609 609 609 609 0
370 20250305 134900 197938542 609 609 609 609 0
371 20250305 134800 197938542 609 608 609 608 6
372 20250305 134700 197934893 603 608 608 603 11
373 20250305 134600 197928235 609 609 609 609 0
374 20250305 134500 197928235 609 609 609 609 0
375 20250305 134400 197928235 609 609 609 609 0
376 20250305 134300 197928235 609 609 609 609 0
377 20250305 134200 197928235 609 609 609 609 1
378 20250305 134100 197927626 609 609 609 609 210
379 20250305 134000 197799736 613 613 613 613 0
380 20250305 133900 197799736 613 613 613 613 0
381 20250305 133800 197799736 613 607 613 607 4705
382 20250305 133700 194937991 605 605 605 605 0
383 20250305 133600 194937991 605 605 605 605 0
384 20250305 133500 194937991 605 604 605 604 200
385 20250305 133400 194817041 604 604 604 604 101
386 20250305 133300 194756037 604 604 604 604 100
387 20250305 133200 194695637 603 603 603 603 101
388 20250305 133100 194634734 602 602 602 602 1
389 20250305 133000 194634132 606 608 608 606 138
390 20250305 132900 194550501 608 601 608 601 6
391 20250305 132800 194546863 606 608 608 606 229
392 20250305 132700 194408087 607 607 607 607 0
393 20250305 132600 194408087 607 608 608 607 431
394 20250305 132500 194146270 609 609 609 609 0
395 20250305 132400 194146270 609 608 609 607 4
396 20250305 132300 194143837 609 609 609 609 0
397 20250305 132200 194143837 609 606 609 606 138
398 20250305 132100 194060198 608 609 609 607 92
399 20250305 132000 194004250 613 606 613 606 2797
400 20250305 131900 192307064 606 600 606 600 38749
401 20250305 131800 169051360 600 600 600 600 20
402 20250305 131700 169039360 600 600 600 599 7690
403 20250305 131600 164428244 600 604 604 600 201
404 20250305 131500 164306844 604 604 604 604 220
405 20250305 131400 164173964 604 604 604 604 3
406 20250305 131300 164172152 602 602 602 602 0
407 20250305 131200 164172152 602 603 604 602 4348
408 20250305 131100 161549639 604 604 604 604 0
409 20250305 131000 161549639 604 604 604 604 1
410 20250305 130900 161549035 604 604 604 604 2
411 20250305 130800 161547827 603 603 603 603 0
412 20250305 130700 161547827 603 603 603 603 0
413 20250305 130600 161547827 603 603 603 603 50
414 20250305 130500 161517677 604 604 604 604 0
415 20250305 130400 161517677 604 604 604 604 0
416 20250305 130300 161517677 604 604 604 604 300
417 20250305 130200 161336477 604 604 604 604 0
418 20250305 130100 161336477 604 604 604 604 0
419 20250305 130000 161336477 604 604 604 604 0
420 20250305 125900 161336477 604 604 604 604 0
421 20250305 125800 161336477 604 604 604 604 0
422 20250305 125700 161336477 604 604 604 604 955
423 20250305 125600 160759657 606 606 606 606 200
424 20250305 125500 160638457 607 607 607 607 0
425 20250305 125400 160638457 607 607 607 607 0
426 20250305 125300 160638457 607 607 607 607 0
427 20250305 125200 160638457 607 607 607 607 0
428 20250305 125100 160638457 607 607 607 607 10
429 20250305 125000 160632387 608 608 608 608 333
430 20250305 124900 160429923 607 608 608 606 1503
431 20250305 124800 159517105 614 614 614 608 1501
432 20250305 124700 158601204 615 616 616 615 2000
433 20250305 124600 157370204 617 619 619 617 2060
434 20250305 124500 156098074 624 620 624 620 512
435 20250305 124400 155780597 619 620 620 619 2000
436 20250305 124300 154541700 625 621 625 621 303
437 20250305 124200 154353525 620 623 623 620 3458
438 20250305 124100 152203020 623 626 627 623 8557
439 20250305 124000 146854875 626 624 627 624 5023
440 20250305 123900 143714678 624 620 624 620 2326
441 20250305 123800 142265656 620 620 621 620 216
442 20250305 123700 142131712 620 620 620 620 200
443 20250305 123600 142007712 622 620 622 620 1714
444 20250305 123500 140945030 620 620 620 620 298
445 20250305 123400 140760270 622 620 622 620 92
446 20250305 123300 140703206 622 624 624 622 1510
447 20250305 123200 139760986 625 622 625 622 42179
448 20250305 123100 113525462 626 626 626 622 1814
449 20250305 123000 112390342 626 618 626 618 21170
450 20250305 122900 99249914 619 616 619 612 18714
451 20250305 122800 87716782 618 616 618 616 3318
452 20250305 122700 85672886 618 618 618 618 471
453 20250305 122600 85381808 619 616 619 616 16489
454 20250305 122500 75214186 618 616 618 616 6162
455 20250305 122400 71414943 616 612 618 606 15369
456 20250305 122300 61948227 619 619 619 612 313
457 20250305 122200 61754515 619 600 619 600 9324
458 20250305 122100 56112915 600 600 600 600 2056
459 20250305 122000 54879315 600 599 600 599 201
460 20250305 121900 54758914 599 597 599 597 1021
461 20250305 121800 54147375 599 598 599 597 25
462 20250305 121700 54132438 597 597 597 597 0
463 20250305 121600 54132438 597 595 597 595 326
464 20250305 121500 53938202 595 595 595 595 0
465 20250305 121400 53938202 595 595 595 595 0
466 20250305 121300 53938202 595 595 595 595 0
467 20250305 121200 53938202 595 595 595 595 0
468 20250305 121100 53938202 595 595 595 595 0
469 20250305 121000 53938202 595 595 595 595 0
470 20250305 120900 53938202 595 595 595 595 0
471 20250305 120800 53938202 595 595 595 595 0
472 20250305 120700 53938202 595 595 595 595 0
473 20250305 120600 53938202 595 595 595 595 0
474 20250305 120500 53938202 595 595 595 595 0
475 20250305 120400 53938202 595 595 595 595 2
476 20250305 120300 53937012 590 590 590 590 0
477 20250305 120200 53937012 590 590 590 590 10
478 20250305 120100 53931112 590 590 590 590 0
479 20250305 120000 53931112 590 590 590 590 0
480 20250305 115900 53931112 590 590 590 590 0
481 20250305 115800 53931112 590 590 590 590 5
482 20250305 115700 53928162 597 597 597 597 0
483 20250305 115600 53928162 597 597 597 597 0
484 20250305 115500 53928162 597 597 597 597 0
485 20250305 115400 53928162 597 597 597 597 1
486 20250305 115300 53927565 597 597 597 597 0
487 20250305 115200 53927565 597 597 597 597 0
488 20250305 115100 53927565 597 597 597 597 2
489 20250305 115000 53926371 590 590 590 590 29
490 20250305 114900 53909261 598 598 598 598 4
491 20250305 114800 53906869 587 587 587 587 99
492 20250305 114700 53848756 584 590 590 584 500
493 20250305 114600 53555655 600 600 600 600 0
494 20250305 114500 53555655 600 600 600 600 500
495 20250305 114400 53255655 600 599 600 599 100
496 20250305 114300 53195670 590 589 600 585 32430
497 20250305 114200 33845837 589 589 589 589 0
498 20250305 114100 33845837 589 589 589 589 0
499 20250305 114000 33845837 589 589 589 589 0
500 20250305 113900 33845837 589 589 589 589 0
501 20250305 113800 33845837 589 589 589 589 0
502 20250305 113700 33845837 589 589 589 589 0
503 20250305 113600 33845837 589 589 589 589 0
504 20250305 113500 33845837 589 589 589 589 0
505 20250305 113400 33845837 589 589 589 589 0
506 20250305 113300 33845837 589 589 589 589 0
507 20250305 113200 33845837 589 589 589 589 0
508 20250305 113100 33845837 589 589 589 589 0
509 20250305 113000 33845837 589 589 589 589 0
510 20250305 112900 33845837 589 589 589 589 0
511 20250305 112800 33845837 589 589 589 589 11
512 20250305 112700 33839358 589 589 589 589 0
513 20250305 112600 33839358 589 589 589 589 0
514 20250305 112500 33839358 589 589 589 589 0
515 20250305 112400 33839358 589 589 589 589 0
516 20250305 112300 33839358 589 589 589 589 0
517 20250305 112200 33839358 589 589 589 589 0
518 20250305 112100 33839358 589 589 589 589 0
519 20250305 112000 33839358 589 589 589 589 0
520 20250305 111900 33839358 589 587 589 587 1698
521 20250305 111800 32842540 589 589 589 589 0
522 20250305 111700 32842540 589 589 589 589 0
523 20250305 111600 32842540 589 589 589 589 0
524 20250305 111500 32842540 589 589 589 589 0
525 20250305 111400 32842540 589 589 589 589 0
526 20250305 111300 32842540 589 589 589 589 0
527 20250305 111200 32842540 589 589 589 589 3
528 20250305 111100 32840773 587 587 587 587 0
529 20250305 111000 32840773 587 587 587 587 0
530 20250305 110900 32840773 587 587 587 587 3
531 20250305 110800 32839012 584 584 584 584 0
532 20250305 110700 32839012 584 584 584 584 0
533 20250305 110600 32839012 584 584 584 584 0
534 20250305 110500 32839012 584 584 584 584 2
535 20250305 110400 32837844 584 584 584 584 0
536 20250305 110300 32837844 584 584 584 584 0
537 20250305 110200 32837844 584 584 584 584 0
538 20250305 110100 32837844 584 584 584 584 0
539 20250305 110000 32837844 584 584 584 584 290
540 20250305 105900 32668484 589 589 589 589 0
541 20250305 105800 32668484 589 584 589 584 37
542 20250305 105700 32646866 584 584 584 584 0
543 20250305 105600 32646866 584 585 585 584 2873
544 20250305 105500 30967726 585 585 585 585 3
545 20250305 105400 30965971 588 588 588 588 0
546 20250305 105300 30965971 588 588 588 588 0
547 20250305 105200 30965971 588 588 588 588 0
548 20250305 105100 30965971 588 588 588 588 0
549 20250305 105000 30965971 588 588 588 588 0
550 20250305 104900 30965971 588 588 588 588 0
551 20250305 104800 30965971 588 588 588 588 0
552 20250305 104700 30965971 588 588 588 588 0
553 20250305 104600 30965971 588 588 588 588 0
554 20250305 104500 30965971 588 588 588 588 0
555 20250305 104400 30965971 588 588 588 588 0
556 20250305 104300 30965971 588 588 588 588 105
557 20250305 104200 30904231 588 588 588 588 150
558 20250305 104100 30816031 588 588 588 588 170
559 20250305 104000 30716071 589 589 589 589 0
560 20250305 103900 30716071 589 589 589 589 0
561 20250305 103800 30716071 589 589 589 589 0
562 20250305 103700 30716071 589 589 589 589 0
563 20250305 103600 30716071 589 589 589 589 0
564 20250305 103500 30716071 589 589 589 589 0
565 20250305 103400 30716071 589 589 589 589 0
566 20250305 103300 30716071 589 589 589 589 0
567 20250305 103200 30716071 589 589 589 588 501
568 20250305 103100 30421082 589 589 589 589 0
569 20250305 103000 30421082 589 589 589 589 0
570 20250305 102900 30421082 589 589 589 589 0
571 20250305 102800 30421082 589 589 589 589 0
572 20250305 102700 30421082 589 589 589 589 0
573 20250305 102600 30421082 589 589 589 589 16
574 20250305 102500 30411658 589 589 589 589 0
575 20250305 102400 30411658 589 589 589 589 0
576 20250305 102300 30411658 589 589 589 589 0
577 20250305 102200 30411658 589 586 589 586 36
578 20250305 102100 30390553 586 586 586 586 23
579 20250305 102000 30377075 589 586 589 586 19
580 20250305 101900 30365893 589 589 589 589 0
581 20250305 101800 30365893 589 589 589 589 0
582 20250305 101700 30365893 589 589 589 589 0
583 20250305 101600 30365893 589 589 589 589 0
584 20250305 101500 30365893 589 586 589 586 3
585 20250305 101400 30364129 589 589 589 589 2
586 20250305 101300 30362951 588 588 588 588 300
587 20250305 101200 30186551 588 588 588 588 0
588 20250305 101100 30186551 588 588 588 588 0
589 20250305 101000 30186551 588 588 588 588 0
590 20250305 100900 30186551 588 588 588 588 0
591 20250305 100800 30186551 588 588 588 588 2
592 20250305 100700 30185375 587 587 587 587 59
593 20250305 100600 30150742 587 590 590 587 48
594 20250305 100500 30122560 587 587 587 587 0
595 20250305 100400 30122560 587 587 587 587 1
596 20250305 100300 30121973 590 590 590 590 0
597 20250305 100200 30121973 590 590 590 590 50
598 20250305 100100 30092473 590 590 590 590 91
599 20250305 100000 30038783 590 590 590 590 0
600 20250305 095900 30038783 590 590 590 590 3
601 20250305 095800 30037013 587 587 587 587 0
602 20250305 095700 30037013 587 587 587 587 269
603 20250305 095600 29879110 590 590 590 590 0
604 20250305 095500 29879110 590 590 590 590 16
605 20250305 095400 29869670 586 584 586 584 1417
606 20250305 095300 29040664 585 585 585 585 0
607 20250305 095200 29040664 585 585 585 585 1
608 20250305 095100 29040079 585 585 585 585 1
609 20250305 095000 29039494 585 585 585 585 0
610 20250305 094900 29039494 585 582 585 579 7359
611 20250305 094800 24766153 581 581 581 581 0
612 20250305 094700 24766153 581 582 582 581 270
613 20250305 094600 24609278 582 582 582 582 346
614 20250305 094500 24407906 583 583 583 583 6
615 20250305 094400 24404408 583 582 583 582 2
616 20250305 094300 24403243 583 583 583 583 0
617 20250305 094200 24403243 583 583 583 583 2
618 20250305 094100 24402077 582 582 582 582 300
619 20250305 094000 24227477 586 586 586 586 0
620 20250305 093900 24227477 586 586 586 586 0
621 20250305 093800 24227477 586 586 586 586 0
622 20250305 093700 24227477 586 586 586 586 0
623 20250305 093600 24227477 586 584 586 584 7
624 20250305 093500 24223381 584 590 590 576 6206
625 20250305 093400 20584972 590 591 591 590 428
626 20250305 093300 20332085 594 594 594 594 12
627 20250305 093200 20324957 594 594 594 594 2
628 20250305 093100 20323769 591 591 591 591 249
629 20250305 093000 20176610 595 595 595 595 0
630 20250305 092900 20176610 595 595 595 595 223
631 20250305 092800 20043925 595 595 595 595 100
632 20250305 092700 19984425 596 596 596 596 0
633 20250305 092600 19984425 596 596 596 596 0
634 20250305 092500 19984425 596 595 596 595 291
635 20250305 092400 19811279 595 595 595 595 0
636 20250305 092300 19811279 595 595 596 589 2078
637 20250305 092200 18573166 596 596 596 596 0
638 20250305 092100 18573166 596 589 596 588 2783
639 20250305 092000 16936124 597 597 597 597 0
640 20250305 091900 16936124 597 597 597 597 10
641 20250305 091800 16930154 598 598 598 598 0
642 20250305 091700 16930154 598 598 598 598 2
643 20250305 091600 16928958 588 589 589 588 2397
644 20250305 091500 15518810 594 594 594 594 19
645 20250305 091400 15507524 594 594 594 594 2460
646 20250305 091300 14046284 599 599 599 599 2
647 20250305 091200 14045086 594 594 594 594 0
648 20250305 091100 14045086 594 598 598 594 1730
649 20250305 091000 13015518 600 598 600 598 1651
650 20250305 090900 12027059 598 598 598 598 259
651 20250305 090800 11872177 599 599 599 599 0
652 20250305 090700 11872177 599 599 599 599 37
653 20250305 090600 11850014 599 597 599 597 8156
654 20250305 090500 6970080 597 593 597 593 420
655 20250305 090400 6720683 593 593 593 593 0
656 20250305 090300 6720683 593 588 593 588 137
657 20250305 090200 6640117 593 593 593 593 0
658 20250305 090100 6640117 593 587 593 587 7415
659 20250305 090000 2279910 587 587 588 587 3884