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

669
090150/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,669 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,200700,39522159,800,800,800,800,5950
20250305,200600,39522159,800,800,800,800,0
20250305,200500,39522159,800,800,800,800,0
20250305,200400,39522159,800,800,800,800,0
20250305,200300,39522159,800,800,800,800,0
20250305,200200,39522159,800,800,800,800,0
20250305,200100,39522159,800,800,800,800,0
20250305,200000,39522159,800,800,800,800,0
20250305,195900,39522159,800,800,800,800,0
20250305,195800,39522159,800,800,800,800,0
20250305,195700,39522159,800,800,800,800,0
20250305,195600,39522159,800,800,800,800,0
20250305,195500,39522159,800,800,800,800,0
20250305,195400,39522159,800,800,800,800,0
20250305,195300,39522159,800,800,800,800,0
20250305,195200,39522159,800,800,800,800,0
20250305,195100,39522159,800,800,800,800,0
20250305,195000,39522159,800,800,800,800,0
20250305,194900,39522159,800,800,800,800,0
20250305,194800,39522159,800,800,800,800,0
20250305,194700,39522159,800,800,800,800,0
20250305,194600,39522159,800,800,800,800,0
20250305,194500,39522159,800,800,800,800,0
20250305,194400,39522159,800,800,800,800,0
20250305,194300,39522159,800,800,800,800,0
20250305,194200,39522159,800,800,800,800,0
20250305,194100,39522159,800,800,800,800,0
20250305,194000,39522159,800,800,800,800,0
20250305,193900,39522159,800,800,800,800,0
20250305,193800,39522159,800,800,800,800,0
20250305,193700,39522159,800,800,800,800,5950
20250305,193600,39522159,800,800,800,800,0
20250305,193500,39522159,800,800,800,800,0
20250305,193400,39522159,800,800,800,800,0
20250305,193300,39522159,800,800,800,800,0
20250305,193200,39522159,800,800,800,800,0
20250305,193100,39522159,800,800,800,800,0
20250305,193000,39522159,800,800,800,800,0
20250305,192900,39522159,800,800,800,800,0
20250305,192800,39522159,800,800,800,800,0
20250305,192700,39522159,800,800,800,800,0
20250305,192600,39522159,800,800,800,800,0
20250305,192500,39522159,800,800,800,800,0
20250305,192400,39522159,800,800,800,800,0
20250305,192300,39522159,800,800,800,800,0
20250305,192200,39522159,800,800,800,800,0
20250305,192100,39522159,800,800,800,800,0
20250305,192000,39522159,800,800,800,800,0
20250305,191900,39522159,800,800,800,800,0
20250305,191800,39522159,800,800,800,800,0
20250305,191700,39522159,800,800,800,800,0
20250305,191600,39522159,800,800,800,800,0
20250305,191500,39522159,800,800,800,800,0
20250305,191400,39522159,800,800,800,800,0
20250305,191300,39522159,800,800,800,800,0
20250305,191200,39522159,800,800,800,800,0
20250305,191100,39522159,800,800,800,800,0
20250305,191000,39522159,800,800,800,800,0
20250305,190900,39522159,800,800,800,800,0
20250305,190800,39522159,800,800,800,800,0
20250305,190700,39522159,800,800,800,800,5950
20250305,190600,39522159,800,800,800,800,0
20250305,190500,39522159,800,800,800,800,0
20250305,190400,39522159,800,800,800,800,0
20250305,190300,39522159,800,800,800,800,0
20250305,190200,39522159,800,800,800,800,0
20250305,190100,39522159,800,800,800,800,0
20250305,190000,39522159,800,800,800,800,0
20250305,185900,39522159,800,800,800,800,0
20250305,185800,39522159,800,800,800,800,0
20250305,185700,39522159,800,800,800,800,0
20250305,185600,39522159,800,800,800,800,0
20250305,185500,39522159,800,800,800,800,0
20250305,185400,39522159,800,800,800,800,0
20250305,185300,39522159,800,800,800,800,0
20250305,185200,39522159,800,800,800,800,0
20250305,185100,39522159,800,800,800,800,0
20250305,185000,39522159,800,800,800,800,0
20250305,184900,39522159,800,800,800,800,0
20250305,184800,39522159,800,800,800,800,0
20250305,184700,39522159,800,800,800,800,0
20250305,184600,39522159,800,800,800,800,0
20250305,184500,39522159,800,800,800,800,0
20250305,184400,39522159,800,800,800,800,0
20250305,184300,39522159,800,800,800,800,0
20250305,184200,39522159,800,800,800,800,0
20250305,184100,39522159,800,800,800,800,0
20250305,184000,39522159,800,800,800,800,0
20250305,183900,39522159,800,800,800,800,0
20250305,183800,39522159,800,800,800,800,0
20250305,183700,39522159,800,800,800,800,5950
20250305,183600,39522159,800,800,800,800,0
20250305,183500,39522159,800,800,800,800,0
20250305,183400,39522159,800,800,800,800,0
20250305,183300,39522159,800,800,800,800,0
20250305,183200,39522159,800,800,800,800,0
20250305,183100,39522159,800,800,800,800,0
20250305,183000,39522159,800,800,800,800,0
20250305,182900,39522159,800,800,800,800,0
20250305,182800,39522159,800,800,800,800,0
20250305,182700,39522159,800,800,800,800,0
20250305,182600,39522159,800,800,800,800,0
20250305,182500,39522159,800,800,800,800,0
20250305,182400,39522159,800,800,800,800,0
20250305,182300,39522159,800,800,800,800,0
20250305,182200,39522159,800,800,800,800,0
20250305,182100,39522159,800,800,800,800,0
20250305,182000,39522159,800,800,800,800,0
20250305,181900,39522159,800,800,800,800,0
20250305,181800,39522159,800,800,800,800,0
20250305,181700,39522159,800,800,800,800,0
20250305,181600,39522159,800,800,800,800,0
20250305,181500,39522159,800,800,800,800,0
20250305,181400,39522159,800,800,800,800,0
20250305,181300,39522159,800,800,800,800,0
20250305,181200,39522159,800,800,800,800,0
20250305,181100,39522159,800,800,800,800,0
20250305,181000,39522159,800,800,800,800,0
20250305,180900,39522159,800,800,800,800,0
20250305,180800,39522159,800,800,800,800,0
20250305,180700,39522159,800,800,800,800,5950
20250305,180600,39522159,800,800,800,800,0
20250305,180500,39522159,800,800,800,800,0
20250305,180400,39522159,800,800,800,800,0
20250305,180300,39522159,800,800,800,800,0
20250305,180200,39522159,800,800,800,800,0
20250305,180100,39522159,800,800,800,800,0
20250305,180000,39522159,800,800,800,800,0
20250305,175900,39522159,800,800,800,800,0
20250305,175800,39522159,800,800,800,800,0
20250305,175700,39522159,800,800,800,800,0
20250305,175600,39522159,800,800,800,800,0
20250305,175500,39522159,800,800,800,800,0
20250305,175400,39522159,800,800,800,800,0
20250305,175300,39522159,800,800,800,800,0
20250305,175200,39522159,800,800,800,800,0
20250305,175100,39522159,800,800,800,800,0
20250305,175000,39522159,800,800,800,800,0
20250305,174900,39522159,800,800,800,800,0
20250305,174800,39522159,800,800,800,800,0
20250305,174700,39522159,800,800,800,800,0
20250305,174600,39522159,800,800,800,800,0
20250305,174500,39522159,800,800,800,800,0
20250305,174400,39522159,800,800,800,800,0
20250305,174300,39522159,800,800,800,800,0
20250305,174200,39522159,800,800,800,800,0
20250305,174100,39522159,800,800,800,800,0
20250305,174000,39522159,800,800,800,800,0
20250305,173900,39522159,800,800,800,800,0
20250305,173800,39522159,800,800,800,800,0
20250305,173700,39522159,800,800,800,800,5950
20250305,173600,39522159,800,800,800,800,0
20250305,173500,39522159,800,800,800,800,0
20250305,173400,39522159,800,800,800,800,0
20250305,173300,39522159,800,800,800,800,0
20250305,173200,39522159,800,800,800,800,0
20250305,173100,39522159,800,800,800,800,0
20250305,173000,39522159,800,800,800,800,0
20250305,172900,39522159,800,800,800,800,0
20250305,172800,39522159,800,800,800,800,0
20250305,172700,39522159,800,800,800,800,0
20250305,172600,39522159,800,800,800,800,0
20250305,172500,39522159,800,800,800,800,0
20250305,172400,39522159,800,800,800,800,0
20250305,172300,39522159,800,800,800,800,0
20250305,172200,39522159,800,800,800,800,0
20250305,172100,39522159,800,800,800,800,0
20250305,172000,39522159,800,800,800,800,0
20250305,171900,39522159,800,800,800,800,0
20250305,171800,39522159,800,800,800,800,0
20250305,171700,39522159,800,800,800,800,0
20250305,171600,39522159,800,800,800,800,0
20250305,171500,39522159,800,800,800,800,0
20250305,171400,39522159,800,800,800,800,0
20250305,171300,39522159,800,800,800,800,0
20250305,171200,39522159,800,800,800,800,0
20250305,171100,39522159,800,800,800,800,0
20250305,171000,39522159,800,800,800,800,0
20250305,170900,39522159,800,800,800,800,0
20250305,170800,39522159,800,800,800,800,0
20250305,170700,39522159,800,800,800,800,5950
20250305,170600,39522159,800,800,800,800,0
20250305,170500,39522159,800,800,800,800,0
20250305,170400,39522159,800,800,800,800,0
20250305,170300,39522159,800,800,800,800,0
20250305,170200,39522159,800,800,800,800,0
20250305,170100,39522159,800,800,800,800,0
20250305,170000,39522159,800,800,800,800,0
20250305,165900,39522159,800,800,800,800,0
20250305,165800,39522159,800,800,800,800,0
20250305,165700,39522159,800,800,800,800,0
20250305,165600,39522159,800,800,800,800,0
20250305,165500,39522159,800,800,800,800,0
20250305,165400,39522159,800,800,800,800,0
20250305,165300,39522159,800,800,800,800,0
20250305,165200,39522159,800,800,800,800,0
20250305,165100,39522159,800,800,800,800,0
20250305,165000,39522159,800,800,800,800,0
20250305,164900,39522159,800,800,800,800,0
20250305,164800,39522159,800,800,800,800,0
20250305,164700,39522159,800,800,800,800,0
20250305,164600,39522159,800,800,800,800,0
20250305,164500,39522159,800,800,800,800,0
20250305,164400,39522159,800,800,800,800,0
20250305,164300,39522159,800,800,800,800,0
20250305,164200,39522159,800,800,800,800,0
20250305,164100,39522159,800,800,800,800,0
20250305,164000,39522159,800,800,800,800,0
20250305,163900,39522159,800,800,800,800,0
20250305,163800,39522159,800,800,800,800,0
20250305,163700,39522159,800,800,800,800,5950
20250305,163600,39522159,800,800,800,800,0
20250305,163500,39522159,800,800,800,800,0
20250305,163400,39522159,800,800,800,800,0
20250305,163300,39522159,800,800,800,800,0
20250305,163200,39522159,800,800,800,800,0
20250305,163100,39522159,800,800,800,800,0
20250305,163000,39522159,800,800,800,800,0
20250305,162900,39522159,800,800,800,800,0
20250305,162800,39522159,800,800,800,800,0
20250305,162700,39522159,800,800,800,800,0
20250305,162600,39522159,800,800,800,800,0
20250305,162500,39522159,800,800,800,800,0
20250305,162400,39522159,800,800,800,800,0
20250305,162300,39522159,800,800,800,800,0
20250305,162200,39522159,800,800,800,800,0
20250305,162100,39522159,800,800,800,800,0
20250305,162000,39522159,800,800,800,800,0
20250305,161900,39522159,800,800,800,800,0
20250305,161800,39522159,800,800,800,800,0
20250305,161700,39522159,800,800,800,800,0
20250305,161600,39522159,800,800,800,800,0
20250305,161500,39522159,800,800,800,800,0
20250305,161400,39522159,800,800,800,800,0
20250305,161300,39522159,800,800,800,800,0
20250305,161200,39522159,800,800,800,800,0
20250305,161100,39522159,800,800,800,800,0
20250305,161000,39522159,800,800,800,800,0
20250305,160900,39522159,800,800,800,800,0
20250305,160800,39522159,800,800,800,800,0
20250305,160700,39522159,800,800,800,800,5950
20250305,160600,39522159,800,800,800,800,0
20250305,160500,39522159,800,800,800,800,0
20250305,160400,39522159,800,800,800,800,0
20250305,160300,39522159,800,800,800,800,0
20250305,160200,39522159,800,800,800,800,0
20250305,160100,39522159,800,800,800,800,0
20250305,160000,39522159,800,800,800,800,0
20250305,155900,39522159,800,800,800,800,0
20250305,155800,39522159,800,800,800,800,0
20250305,155700,39522159,800,800,800,800,0
20250305,155600,39522159,800,800,800,800,0
20250305,155500,39522159,800,800,800,800,0
20250305,155400,39522159,800,800,800,800,0
20250305,155300,39522159,800,800,800,800,0
20250305,155200,39522159,800,800,800,800,0
20250305,155100,39522159,800,800,800,800,0
20250305,155000,39522159,800,800,800,800,0
20250305,154900,39522159,800,800,800,800,0
20250305,154800,39522159,800,800,800,800,0
20250305,154700,39522159,800,800,800,800,0
20250305,154600,39522159,800,800,800,800,0
20250305,154500,39522159,800,800,800,800,0
20250305,154400,39522159,800,800,800,800,0
20250305,154300,39522159,800,800,800,800,0
20250305,154200,39522159,800,800,800,800,0
20250305,154100,39522159,800,800,800,800,0
20250305,154000,39522159,800,800,800,800,0
20250305,153900,39522159,800,800,800,800,0
20250305,153800,39522159,800,800,800,800,0
20250305,153700,39522159,800,800,800,800,5950
20250305,153600,39522159,800,800,800,800,0
20250305,153500,39522159,800,800,800,800,0
20250305,153400,39522159,800,800,800,800,0
20250305,153300,39522159,800,800,800,800,0
20250305,153200,39522159,800,800,800,800,0
20250305,153100,39522159,800,800,800,800,0
20250305,153000,39522159,800,800,800,800,5950
20250305,152900,34762159,808,808,808,808,0
20250305,152800,34762159,808,808,808,808,0
20250305,152700,34762159,808,808,808,808,0
20250305,152600,34762159,808,808,808,808,0
20250305,152500,34762159,808,808,808,808,0
20250305,152400,34762159,808,808,808,808,0
20250305,152300,34762159,808,808,808,808,0
20250305,152200,34762159,808,808,808,808,0
20250305,152100,34762159,808,808,808,808,0
20250305,152000,34762159,808,808,808,808,0
20250305,151900,34762159,808,808,808,808,0
20250305,151800,34762159,808,808,808,808,0
20250305,151700,34762159,808,808,808,808,0
20250305,151600,34762159,808,808,808,808,0
20250305,151500,34762159,808,808,808,808,5
20250305,151400,34758119,808,808,808,808,7
20250305,151300,34752463,809,809,809,809,0
20250305,151200,34752463,809,809,809,809,0
20250305,151100,34752463,809,809,809,809,0
20250305,151000,34752463,809,809,809,809,0
20250305,150900,34752463,809,808,809,808,4064
20250305,150800,31468689,808,808,808,808,1
20250305,150700,31467881,804,804,804,804,350
20250305,150600,31186481,809,808,809,808,2
20250305,150500,31184864,809,808,809,808,2
20250305,150400,31183247,804,804,804,804,0
20250305,150300,31183247,804,804,804,804,0
20250305,150200,31183247,804,804,804,804,0
20250305,150100,31183247,804,804,804,804,0
20250305,150000,31183247,804,804,804,804,300
20250305,145900,30942047,802,808,808,802,1658
20250305,145800,29610116,810,810,810,810,0
20250305,145700,29610116,810,810,810,810,0
20250305,145600,29610116,810,810,810,810,0
20250305,145500,29610116,810,810,810,810,0
20250305,145400,29610116,810,810,810,810,0
20250305,145300,29610116,810,807,810,807,307
20250305,145200,29362295,807,807,807,807,18
20250305,145100,29347769,808,808,808,808,0
20250305,145000,29347769,808,808,808,808,0
20250305,144900,29347769,808,808,808,808,0
20250305,144800,29347769,808,808,808,808,0
20250305,144700,29347769,808,808,808,808,0
20250305,144600,29347769,808,808,808,808,52
20250305,144500,29305753,811,809,811,809,4
20250305,144400,29302513,809,809,809,809,0
20250305,144300,29302513,809,809,809,809,0
20250305,144200,29302513,809,809,809,809,1
20250305,144100,29301704,809,808,809,808,8
20250305,144000,29295233,808,808,808,808,2
20250305,143900,29293617,809,809,809,809,0
20250305,143800,29293617,809,809,809,809,0
20250305,143700,29293617,809,808,809,808,500
20250305,143600,28889616,807,807,807,807,0
20250305,143500,28889616,807,807,807,807,1
20250305,143400,28888809,802,802,802,802,0
20250305,143300,28888809,802,807,807,801,1067
20250305,143200,28032053,809,809,809,809,0
20250305,143100,28032053,809,809,809,809,0
20250305,143000,28032053,809,809,809,809,250
20250305,142900,27829803,809,808,809,808,200
20250305,142800,27668004,809,809,809,809,0
20250305,142700,27668004,809,809,809,809,0
20250305,142600,27668004,809,809,809,809,0
20250305,142500,27668004,809,809,809,809,0
20250305,142400,27668004,809,809,809,809,0
20250305,142300,27668004,809,809,809,809,0
20250305,142200,27668004,809,809,809,809,0
20250305,142100,27668004,809,809,809,809,0
20250305,142000,27668004,809,809,809,809,0
20250305,141900,27668004,809,809,809,809,0
20250305,141800,27668004,809,809,809,809,0
20250305,141700,27668004,809,809,809,809,0
20250305,141600,27668004,809,809,809,809,0
20250305,141500,27668004,809,809,809,809,93
20250305,141400,27592767,809,809,809,809,0
20250305,141300,27592767,809,809,809,809,0
20250305,141200,27592767,809,809,809,809,1
20250305,141100,27591958,809,809,809,809,0
20250305,141000,27591958,809,809,809,809,0
20250305,140900,27591958,809,808,809,808,111
20250305,140800,27502160,802,806,806,802,3000
20250305,140700,25095775,805,805,805,805,0
20250305,140600,25095775,805,805,805,805,0
20250305,140500,25095775,805,805,805,805,0
20250305,140400,25095775,805,808,808,805,3382
20250305,140300,22366340,810,810,810,810,1297
20250305,140200,21315770,807,818,818,807,4217
20250305,140100,17890840,819,819,819,819,0
20250305,140000,17890840,819,819,819,819,0
20250305,135900,17890840,819,819,819,819,0
20250305,135800,17890840,819,819,819,819,0
20250305,135700,17890840,819,819,819,819,0
20250305,135600,17890840,819,819,819,819,0
20250305,135500,17890840,819,819,819,819,0
20250305,135400,17890840,819,819,819,819,0
20250305,135300,17890840,819,819,819,819,0
20250305,135200,17890840,819,819,819,819,0
20250305,135100,17890840,819,819,819,819,0
20250305,135000,17890840,819,819,819,819,0
20250305,134900,17890840,819,819,819,819,0
20250305,134800,17890840,819,819,819,819,5
20250305,134700,17886745,819,819,819,819,0
20250305,134600,17886745,819,819,819,819,0
20250305,134500,17886745,819,819,819,819,0
20250305,134400,17886745,819,819,819,819,0
20250305,134300,17886745,819,819,819,819,0
20250305,134200,17886745,819,819,819,819,0
20250305,134100,17886745,819,819,819,819,0
20250305,134000,17886745,819,819,819,819,0
20250305,133900,17886745,819,819,819,819,0
20250305,133800,17886745,819,819,819,819,0
20250305,133700,17886745,819,819,819,819,0
20250305,133600,17886745,819,819,819,819,0
20250305,133500,17886745,819,819,819,819,0
20250305,133400,17886745,819,819,819,819,0
20250305,133300,17886745,819,819,819,819,0
20250305,133200,17886745,819,819,819,819,0
20250305,133100,17886745,819,819,819,819,0
20250305,133000,17886745,819,819,819,819,0
20250305,132900,17886745,819,819,819,819,0
20250305,132800,17886745,819,819,819,819,0
20250305,132700,17886745,819,819,819,819,0
20250305,132600,17886745,819,819,819,819,232
20250305,132500,17696737,819,819,819,819,0
20250305,132400,17696737,819,819,819,819,0
20250305,132300,17696737,819,819,819,819,0
20250305,132200,17696737,819,819,819,819,0
20250305,132100,17696737,819,819,819,819,0
20250305,132000,17696737,819,819,819,819,0
20250305,131900,17696737,819,819,819,819,0
20250305,131800,17696737,819,819,819,819,0
20250305,131700,17696737,819,819,819,819,0
20250305,131600,17696737,819,819,819,819,0
20250305,131500,17696737,819,819,819,819,0
20250305,131400,17696737,819,819,819,819,5
20250305,131300,17692642,817,817,817,817,0
20250305,131200,17692642,817,817,817,817,4
20250305,131100,17689374,817,817,817,817,0
20250305,131000,17689374,817,817,817,817,0
20250305,130900,17689374,817,817,817,817,0
20250305,130800,17689374,817,817,817,817,0
20250305,130700,17689374,817,817,817,817,0
20250305,130600,17689374,817,817,817,817,0
20250305,130500,17689374,817,817,817,817,0
20250305,130400,17689374,817,817,817,817,0
20250305,130300,17689374,817,817,817,817,0
20250305,130200,17689374,817,817,817,817,0
20250305,130100,17689374,817,817,817,817,0
20250305,130000,17689374,817,817,817,817,0
20250305,125900,17689374,817,817,817,817,2
20250305,125800,17687740,817,817,817,817,0
20250305,125700,17687740,817,817,817,817,0
20250305,125600,17687740,817,817,817,817,0
20250305,125500,17687740,817,817,817,817,0
20250305,125400,17687740,817,817,817,817,0
20250305,125300,17687740,817,817,817,817,0
20250305,125200,17687740,817,817,817,817,0
20250305,125100,17687740,817,817,817,817,2
20250305,125000,17686106,818,818,818,818,0
20250305,124900,17686106,818,818,818,818,0
20250305,124800,17686106,818,818,818,818,0
20250305,124700,17686106,818,818,818,818,0
20250305,124600,17686106,818,818,818,818,2
20250305,124500,17684470,817,817,817,817,0
20250305,124400,17684470,817,817,817,817,0
20250305,124300,17684470,817,817,817,817,0
20250305,124200,17684470,817,817,817,817,0
20250305,124100,17684470,817,817,817,817,0
20250305,124000,17684470,817,817,817,817,0
20250305,123900,17684470,817,817,817,817,0
20250305,123800,17684470,817,817,817,817,0
20250305,123700,17684470,817,817,817,817,0
20250305,123600,17684470,817,817,817,817,0
20250305,123500,17684470,817,817,817,817,0
20250305,123400,17684470,817,817,817,817,0
20250305,123300,17684470,817,817,817,817,0
20250305,123200,17684470,817,817,817,817,0
20250305,123100,17684470,817,817,817,817,0
20250305,123000,17684470,817,817,817,817,0
20250305,122900,17684470,817,817,817,817,0
20250305,122800,17684470,817,817,817,817,0
20250305,122700,17684470,817,817,817,817,0
20250305,122600,17684470,817,817,817,817,1
20250305,122500,17683653,818,818,818,818,0
20250305,122400,17683653,818,818,818,818,0
20250305,122300,17683653,818,818,818,818,0
20250305,122200,17683653,818,818,818,818,0
20250305,122100,17683653,818,818,818,818,0
20250305,122000,17683653,818,818,818,818,0
20250305,121900,17683653,818,818,818,818,0
20250305,121800,17683653,818,818,818,818,0
20250305,121700,17683653,818,818,818,818,0
20250305,121600,17683653,818,818,818,818,0
20250305,121500,17683653,818,818,818,818,0
20250305,121400,17683653,818,818,818,818,1907
20250305,121300,16123727,818,818,818,818,0
20250305,121200,16123727,818,818,818,818,0
20250305,121100,16123727,818,818,818,818,0
20250305,121000,16123727,818,818,818,818,0
20250305,120900,16123727,818,818,818,818,0
20250305,120800,16123727,818,818,818,818,0
20250305,120700,16123727,818,819,819,818,2
20250305,120600,16122090,824,824,824,824,0
20250305,120500,16122090,824,824,824,824,0
20250305,120400,16122090,824,824,824,824,0
20250305,120300,16122090,824,824,824,824,0
20250305,120200,16122090,824,824,824,824,0
20250305,120100,16122090,824,823,824,823,242
20250305,120000,15922855,820,820,820,820,2
20250305,115900,15921215,821,821,821,821,2
20250305,115800,15919573,825,825,825,825,0
20250305,115700,15919573,825,825,825,825,0
20250305,115600,15919573,825,825,825,825,0
20250305,115500,15919573,825,825,825,825,0
20250305,115400,15919573,825,825,825,825,0
20250305,115300,15919573,825,825,825,825,0
20250305,115200,15919573,825,825,825,825,3
20250305,115100,15917098,822,822,822,822,0
20250305,115000,15917098,822,822,822,822,0
20250305,114900,15917098,822,822,822,822,0
20250305,114800,15917098,822,822,822,822,2
20250305,114700,15915454,825,825,825,825,30
20250305,114600,15890704,825,826,826,825,546
20250305,114500,15440178,826,825,826,825,5983
20250305,114400,10504060,824,824,824,824,291
20250305,114300,10264276,823,822,823,822,2116
20250305,114200,8523223,823,823,823,823,0
20250305,114100,8523223,823,823,823,823,0
20250305,114000,8523223,823,823,823,823,0
20250305,113900,8523223,823,823,823,823,0
20250305,113800,8523223,823,823,823,823,0
20250305,113700,8523223,823,823,823,823,0
20250305,113600,8523223,823,823,823,823,0
20250305,113500,8523223,823,823,823,823,0
20250305,113400,8523223,823,823,823,823,0
20250305,113300,8523223,823,823,823,823,0
20250305,113200,8523223,823,823,823,823,0
20250305,113100,8523223,823,823,823,823,0
20250305,113000,8523223,823,823,823,823,30
20250305,112900,8498533,823,823,823,823,0
20250305,112800,8498533,823,823,823,823,0
20250305,112700,8498533,823,823,823,823,4
20250305,112600,8495241,823,823,823,823,0
20250305,112500,8495241,823,823,823,823,0
20250305,112400,8495241,823,823,823,823,0
20250305,112300,8495241,823,823,823,823,0
20250305,112200,8495241,823,823,823,823,0
20250305,112100,8495241,823,823,823,823,0
20250305,112000,8495241,823,823,823,823,0
20250305,111900,8495241,823,823,823,823,0
20250305,111800,8495241,823,823,823,823,0
20250305,111700,8495241,823,823,823,823,0
20250305,111600,8495241,823,823,823,823,3
20250305,111500,8492772,823,823,823,823,1
20250305,111400,8491949,822,822,822,822,0
20250305,111300,8491949,822,818,822,818,200
20250305,111200,8327765,818,818,818,818,1
20250305,111100,8326947,818,818,818,818,0
20250305,111000,8326947,818,818,818,818,1
20250305,110900,8326129,818,818,818,818,0
20250305,110800,8326129,818,818,818,818,0
20250305,110700,8326129,818,818,818,818,0
20250305,110600,8326129,818,818,818,818,0
20250305,110500,8326129,818,818,818,818,10
20250305,110400,8317949,820,820,820,820,0
20250305,110300,8317949,820,820,820,820,0
20250305,110200,8317949,820,820,820,820,0
20250305,110100,8317949,820,819,820,819,8
20250305,110000,8311390,813,814,814,813,2
20250305,105900,8309763,815,815,815,815,0
20250305,105800,8309763,815,815,815,815,0
20250305,105700,8309763,815,815,815,815,0
20250305,105600,8309763,815,815,815,815,1
20250305,105500,8308948,820,820,820,820,0
20250305,105400,8308948,820,820,820,820,0
20250305,105300,8308948,820,820,820,820,100
20250305,105200,8226948,821,811,821,811,7860
20250305,105100,1816622,811,811,811,811,3
20250305,105000,1814189,813,813,813,813,0
20250305,104900,1814189,813,813,813,813,0
20250305,104800,1814189,813,813,813,813,0
20250305,104700,1814189,813,813,813,813,0
20250305,104600,1814189,813,813,813,813,0
20250305,104500,1814189,813,813,813,813,0
20250305,104400,1814189,813,813,813,813,0
20250305,104300,1814189,813,813,813,813,0
20250305,104200,1814189,813,812,813,812,4
20250305,104100,1810939,807,807,807,807,0
20250305,104000,1810939,807,807,807,807,0
20250305,103900,1810939,807,807,807,807,0
20250305,103800,1810939,807,807,807,807,0
20250305,103700,1810939,807,807,807,807,0
20250305,103600,1810939,807,809,809,807,129
20250305,103500,1706823,814,814,814,814,0
20250305,103400,1706823,814,814,814,814,0
20250305,103300,1706823,814,814,814,814,0
20250305,103200,1706823,814,814,814,814,0
20250305,103100,1706823,814,813,814,813,4
20250305,103000,1703568,814,814,814,814,0
20250305,102900,1703568,814,814,814,814,0
20250305,102800,1703568,814,814,814,814,0
20250305,102700,1703568,814,813,814,813,2
20250305,102600,1701941,814,813,814,813,73
20250305,102500,1642520,814,814,814,814,0
20250305,102400,1642520,814,814,814,814,0
20250305,102300,1642520,814,807,814,807,501
20250305,102200,1234845,807,807,807,807,0
20250305,102100,1234845,807,807,807,807,0
20250305,102000,1234845,807,807,807,807,0
20250305,101900,1234845,807,807,807,807,0
20250305,101800,1234845,807,807,807,807,0
20250305,101700,1234845,807,807,807,807,0
20250305,101600,1234845,807,807,807,807,0
20250305,101500,1234845,807,807,807,807,0
20250305,101400,1234845,807,807,807,807,0
20250305,101300,1234845,807,807,807,807,0
20250305,101200,1234845,807,807,807,807,0
20250305,101100,1234845,807,807,807,807,0
20250305,101000,1234845,807,808,808,807,50
20250305,100900,1194447,810,810,810,810,0
20250305,100800,1194447,810,810,810,810,0
20250305,100700,1194447,810,810,810,810,0
20250305,100600,1194447,810,810,810,810,0
20250305,100500,1194447,810,810,810,810,0
20250305,100400,1194447,810,810,810,810,0
20250305,100300,1194447,810,809,810,809,2
20250305,100200,1192828,810,810,810,810,1
20250305,100100,1192018,809,809,809,809,0
20250305,100000,1192018,809,809,810,809,1004
20250305,095900,379778,809,809,809,809,0
20250305,095800,379778,809,809,809,809,0
20250305,095700,379778,809,809,809,809,0
20250305,095600,379778,809,809,809,809,0
20250305,095500,379778,809,809,809,809,1
20250305,095400,378969,809,809,809,809,1
20250305,095300,378160,814,814,814,814,0
20250305,095200,378160,814,814,814,814,0
20250305,095100,378160,814,814,814,814,0
20250305,095000,378160,814,809,814,809,13
20250305,094900,367609,816,806,816,806,20
20250305,094800,351390,806,808,808,806,2
20250305,094700,349776,812,812,812,812,0
20250305,094600,349776,812,812,812,812,0
20250305,094500,349776,812,812,812,812,1
20250305,094400,348964,807,807,807,807,0
20250305,094300,348964,807,807,807,807,0
20250305,094200,348964,807,807,807,807,0
20250305,094100,348964,807,807,807,807,13
20250305,094000,338473,811,811,811,811,0
20250305,093900,338473,811,811,811,811,8
20250305,093800,331985,808,808,808,808,0
20250305,093700,331985,808,809,809,808,51
20250305,093600,290756,809,809,809,809,20
20250305,093500,274576,812,812,812,812,0
20250305,093400,274576,812,812,812,812,1
20250305,093300,273764,811,811,811,811,0
20250305,093200,273764,811,811,811,811,0
20250305,093100,273764,811,811,811,811,20
20250305,093000,257544,811,811,811,811,0
20250305,092900,257544,811,811,811,811,0
20250305,092800,257544,811,811,811,811,30
20250305,092700,233214,814,814,814,814,0
20250305,092600,233214,814,814,814,814,0
20250305,092500,233214,814,814,814,814,1
20250305,092400,232400,818,818,818,818,0
20250305,092300,232400,818,818,818,818,0
20250305,092200,232400,818,816,818,816,100
20250305,092100,150603,818,818,818,818,2
20250305,092000,148967,817,817,817,817,0
20250305,091900,148967,817,803,817,803,28
20250305,091800,126423,804,805,805,804,3
20250305,091700,124010,812,807,812,807,5
20250305,091600,119964,806,806,806,806,1
20250305,091500,119158,820,820,820,820,0
20250305,091400,119158,820,820,820,820,0
20250305,091300,119158,820,820,820,820,114
20250305,091200,25678,826,826,826,826,0
20250305,091100,25678,826,826,826,826,0
20250305,091000,25678,826,826,826,826,0
20250305,090900,25678,826,826,826,826,0
20250305,090800,25678,826,826,826,826,0
20250305,090700,25678,826,826,826,826,0
20250305,090600,25678,826,826,826,826,3
20250305,090500,23200,800,800,800,800,0
20250305,090400,23200,800,800,800,800,0
20250305,090300,23200,800,800,800,800,0
20250305,090200,23200,800,800,800,800,0
20250305,090100,23200,800,800,800,800,0
20250305,090000,23200,800,800,800,800,29
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 200700 39522159 800 800 800 800 5950
3 20250305 200600 39522159 800 800 800 800 0
4 20250305 200500 39522159 800 800 800 800 0
5 20250305 200400 39522159 800 800 800 800 0
6 20250305 200300 39522159 800 800 800 800 0
7 20250305 200200 39522159 800 800 800 800 0
8 20250305 200100 39522159 800 800 800 800 0
9 20250305 200000 39522159 800 800 800 800 0
10 20250305 195900 39522159 800 800 800 800 0
11 20250305 195800 39522159 800 800 800 800 0
12 20250305 195700 39522159 800 800 800 800 0
13 20250305 195600 39522159 800 800 800 800 0
14 20250305 195500 39522159 800 800 800 800 0
15 20250305 195400 39522159 800 800 800 800 0
16 20250305 195300 39522159 800 800 800 800 0
17 20250305 195200 39522159 800 800 800 800 0
18 20250305 195100 39522159 800 800 800 800 0
19 20250305 195000 39522159 800 800 800 800 0
20 20250305 194900 39522159 800 800 800 800 0
21 20250305 194800 39522159 800 800 800 800 0
22 20250305 194700 39522159 800 800 800 800 0
23 20250305 194600 39522159 800 800 800 800 0
24 20250305 194500 39522159 800 800 800 800 0
25 20250305 194400 39522159 800 800 800 800 0
26 20250305 194300 39522159 800 800 800 800 0
27 20250305 194200 39522159 800 800 800 800 0
28 20250305 194100 39522159 800 800 800 800 0
29 20250305 194000 39522159 800 800 800 800 0
30 20250305 193900 39522159 800 800 800 800 0
31 20250305 193800 39522159 800 800 800 800 0
32 20250305 193700 39522159 800 800 800 800 5950
33 20250305 193600 39522159 800 800 800 800 0
34 20250305 193500 39522159 800 800 800 800 0
35 20250305 193400 39522159 800 800 800 800 0
36 20250305 193300 39522159 800 800 800 800 0
37 20250305 193200 39522159 800 800 800 800 0
38 20250305 193100 39522159 800 800 800 800 0
39 20250305 193000 39522159 800 800 800 800 0
40 20250305 192900 39522159 800 800 800 800 0
41 20250305 192800 39522159 800 800 800 800 0
42 20250305 192700 39522159 800 800 800 800 0
43 20250305 192600 39522159 800 800 800 800 0
44 20250305 192500 39522159 800 800 800 800 0
45 20250305 192400 39522159 800 800 800 800 0
46 20250305 192300 39522159 800 800 800 800 0
47 20250305 192200 39522159 800 800 800 800 0
48 20250305 192100 39522159 800 800 800 800 0
49 20250305 192000 39522159 800 800 800 800 0
50 20250305 191900 39522159 800 800 800 800 0
51 20250305 191800 39522159 800 800 800 800 0
52 20250305 191700 39522159 800 800 800 800 0
53 20250305 191600 39522159 800 800 800 800 0
54 20250305 191500 39522159 800 800 800 800 0
55 20250305 191400 39522159 800 800 800 800 0
56 20250305 191300 39522159 800 800 800 800 0
57 20250305 191200 39522159 800 800 800 800 0
58 20250305 191100 39522159 800 800 800 800 0
59 20250305 191000 39522159 800 800 800 800 0
60 20250305 190900 39522159 800 800 800 800 0
61 20250305 190800 39522159 800 800 800 800 0
62 20250305 190700 39522159 800 800 800 800 5950
63 20250305 190600 39522159 800 800 800 800 0
64 20250305 190500 39522159 800 800 800 800 0
65 20250305 190400 39522159 800 800 800 800 0
66 20250305 190300 39522159 800 800 800 800 0
67 20250305 190200 39522159 800 800 800 800 0
68 20250305 190100 39522159 800 800 800 800 0
69 20250305 190000 39522159 800 800 800 800 0
70 20250305 185900 39522159 800 800 800 800 0
71 20250305 185800 39522159 800 800 800 800 0
72 20250305 185700 39522159 800 800 800 800 0
73 20250305 185600 39522159 800 800 800 800 0
74 20250305 185500 39522159 800 800 800 800 0
75 20250305 185400 39522159 800 800 800 800 0
76 20250305 185300 39522159 800 800 800 800 0
77 20250305 185200 39522159 800 800 800 800 0
78 20250305 185100 39522159 800 800 800 800 0
79 20250305 185000 39522159 800 800 800 800 0
80 20250305 184900 39522159 800 800 800 800 0
81 20250305 184800 39522159 800 800 800 800 0
82 20250305 184700 39522159 800 800 800 800 0
83 20250305 184600 39522159 800 800 800 800 0
84 20250305 184500 39522159 800 800 800 800 0
85 20250305 184400 39522159 800 800 800 800 0
86 20250305 184300 39522159 800 800 800 800 0
87 20250305 184200 39522159 800 800 800 800 0
88 20250305 184100 39522159 800 800 800 800 0
89 20250305 184000 39522159 800 800 800 800 0
90 20250305 183900 39522159 800 800 800 800 0
91 20250305 183800 39522159 800 800 800 800 0
92 20250305 183700 39522159 800 800 800 800 5950
93 20250305 183600 39522159 800 800 800 800 0
94 20250305 183500 39522159 800 800 800 800 0
95 20250305 183400 39522159 800 800 800 800 0
96 20250305 183300 39522159 800 800 800 800 0
97 20250305 183200 39522159 800 800 800 800 0
98 20250305 183100 39522159 800 800 800 800 0
99 20250305 183000 39522159 800 800 800 800 0
100 20250305 182900 39522159 800 800 800 800 0
101 20250305 182800 39522159 800 800 800 800 0
102 20250305 182700 39522159 800 800 800 800 0
103 20250305 182600 39522159 800 800 800 800 0
104 20250305 182500 39522159 800 800 800 800 0
105 20250305 182400 39522159 800 800 800 800 0
106 20250305 182300 39522159 800 800 800 800 0
107 20250305 182200 39522159 800 800 800 800 0
108 20250305 182100 39522159 800 800 800 800 0
109 20250305 182000 39522159 800 800 800 800 0
110 20250305 181900 39522159 800 800 800 800 0
111 20250305 181800 39522159 800 800 800 800 0
112 20250305 181700 39522159 800 800 800 800 0
113 20250305 181600 39522159 800 800 800 800 0
114 20250305 181500 39522159 800 800 800 800 0
115 20250305 181400 39522159 800 800 800 800 0
116 20250305 181300 39522159 800 800 800 800 0
117 20250305 181200 39522159 800 800 800 800 0
118 20250305 181100 39522159 800 800 800 800 0
119 20250305 181000 39522159 800 800 800 800 0
120 20250305 180900 39522159 800 800 800 800 0
121 20250305 180800 39522159 800 800 800 800 0
122 20250305 180700 39522159 800 800 800 800 5950
123 20250305 180600 39522159 800 800 800 800 0
124 20250305 180500 39522159 800 800 800 800 0
125 20250305 180400 39522159 800 800 800 800 0
126 20250305 180300 39522159 800 800 800 800 0
127 20250305 180200 39522159 800 800 800 800 0
128 20250305 180100 39522159 800 800 800 800 0
129 20250305 180000 39522159 800 800 800 800 0
130 20250305 175900 39522159 800 800 800 800 0
131 20250305 175800 39522159 800 800 800 800 0
132 20250305 175700 39522159 800 800 800 800 0
133 20250305 175600 39522159 800 800 800 800 0
134 20250305 175500 39522159 800 800 800 800 0
135 20250305 175400 39522159 800 800 800 800 0
136 20250305 175300 39522159 800 800 800 800 0
137 20250305 175200 39522159 800 800 800 800 0
138 20250305 175100 39522159 800 800 800 800 0
139 20250305 175000 39522159 800 800 800 800 0
140 20250305 174900 39522159 800 800 800 800 0
141 20250305 174800 39522159 800 800 800 800 0
142 20250305 174700 39522159 800 800 800 800 0
143 20250305 174600 39522159 800 800 800 800 0
144 20250305 174500 39522159 800 800 800 800 0
145 20250305 174400 39522159 800 800 800 800 0
146 20250305 174300 39522159 800 800 800 800 0
147 20250305 174200 39522159 800 800 800 800 0
148 20250305 174100 39522159 800 800 800 800 0
149 20250305 174000 39522159 800 800 800 800 0
150 20250305 173900 39522159 800 800 800 800 0
151 20250305 173800 39522159 800 800 800 800 0
152 20250305 173700 39522159 800 800 800 800 5950
153 20250305 173600 39522159 800 800 800 800 0
154 20250305 173500 39522159 800 800 800 800 0
155 20250305 173400 39522159 800 800 800 800 0
156 20250305 173300 39522159 800 800 800 800 0
157 20250305 173200 39522159 800 800 800 800 0
158 20250305 173100 39522159 800 800 800 800 0
159 20250305 173000 39522159 800 800 800 800 0
160 20250305 172900 39522159 800 800 800 800 0
161 20250305 172800 39522159 800 800 800 800 0
162 20250305 172700 39522159 800 800 800 800 0
163 20250305 172600 39522159 800 800 800 800 0
164 20250305 172500 39522159 800 800 800 800 0
165 20250305 172400 39522159 800 800 800 800 0
166 20250305 172300 39522159 800 800 800 800 0
167 20250305 172200 39522159 800 800 800 800 0
168 20250305 172100 39522159 800 800 800 800 0
169 20250305 172000 39522159 800 800 800 800 0
170 20250305 171900 39522159 800 800 800 800 0
171 20250305 171800 39522159 800 800 800 800 0
172 20250305 171700 39522159 800 800 800 800 0
173 20250305 171600 39522159 800 800 800 800 0
174 20250305 171500 39522159 800 800 800 800 0
175 20250305 171400 39522159 800 800 800 800 0
176 20250305 171300 39522159 800 800 800 800 0
177 20250305 171200 39522159 800 800 800 800 0
178 20250305 171100 39522159 800 800 800 800 0
179 20250305 171000 39522159 800 800 800 800 0
180 20250305 170900 39522159 800 800 800 800 0
181 20250305 170800 39522159 800 800 800 800 0
182 20250305 170700 39522159 800 800 800 800 5950
183 20250305 170600 39522159 800 800 800 800 0
184 20250305 170500 39522159 800 800 800 800 0
185 20250305 170400 39522159 800 800 800 800 0
186 20250305 170300 39522159 800 800 800 800 0
187 20250305 170200 39522159 800 800 800 800 0
188 20250305 170100 39522159 800 800 800 800 0
189 20250305 170000 39522159 800 800 800 800 0
190 20250305 165900 39522159 800 800 800 800 0
191 20250305 165800 39522159 800 800 800 800 0
192 20250305 165700 39522159 800 800 800 800 0
193 20250305 165600 39522159 800 800 800 800 0
194 20250305 165500 39522159 800 800 800 800 0
195 20250305 165400 39522159 800 800 800 800 0
196 20250305 165300 39522159 800 800 800 800 0
197 20250305 165200 39522159 800 800 800 800 0
198 20250305 165100 39522159 800 800 800 800 0
199 20250305 165000 39522159 800 800 800 800 0
200 20250305 164900 39522159 800 800 800 800 0
201 20250305 164800 39522159 800 800 800 800 0
202 20250305 164700 39522159 800 800 800 800 0
203 20250305 164600 39522159 800 800 800 800 0
204 20250305 164500 39522159 800 800 800 800 0
205 20250305 164400 39522159 800 800 800 800 0
206 20250305 164300 39522159 800 800 800 800 0
207 20250305 164200 39522159 800 800 800 800 0
208 20250305 164100 39522159 800 800 800 800 0
209 20250305 164000 39522159 800 800 800 800 0
210 20250305 163900 39522159 800 800 800 800 0
211 20250305 163800 39522159 800 800 800 800 0
212 20250305 163700 39522159 800 800 800 800 5950
213 20250305 163600 39522159 800 800 800 800 0
214 20250305 163500 39522159 800 800 800 800 0
215 20250305 163400 39522159 800 800 800 800 0
216 20250305 163300 39522159 800 800 800 800 0
217 20250305 163200 39522159 800 800 800 800 0
218 20250305 163100 39522159 800 800 800 800 0
219 20250305 163000 39522159 800 800 800 800 0
220 20250305 162900 39522159 800 800 800 800 0
221 20250305 162800 39522159 800 800 800 800 0
222 20250305 162700 39522159 800 800 800 800 0
223 20250305 162600 39522159 800 800 800 800 0
224 20250305 162500 39522159 800 800 800 800 0
225 20250305 162400 39522159 800 800 800 800 0
226 20250305 162300 39522159 800 800 800 800 0
227 20250305 162200 39522159 800 800 800 800 0
228 20250305 162100 39522159 800 800 800 800 0
229 20250305 162000 39522159 800 800 800 800 0
230 20250305 161900 39522159 800 800 800 800 0
231 20250305 161800 39522159 800 800 800 800 0
232 20250305 161700 39522159 800 800 800 800 0
233 20250305 161600 39522159 800 800 800 800 0
234 20250305 161500 39522159 800 800 800 800 0
235 20250305 161400 39522159 800 800 800 800 0
236 20250305 161300 39522159 800 800 800 800 0
237 20250305 161200 39522159 800 800 800 800 0
238 20250305 161100 39522159 800 800 800 800 0
239 20250305 161000 39522159 800 800 800 800 0
240 20250305 160900 39522159 800 800 800 800 0
241 20250305 160800 39522159 800 800 800 800 0
242 20250305 160700 39522159 800 800 800 800 5950
243 20250305 160600 39522159 800 800 800 800 0
244 20250305 160500 39522159 800 800 800 800 0
245 20250305 160400 39522159 800 800 800 800 0
246 20250305 160300 39522159 800 800 800 800 0
247 20250305 160200 39522159 800 800 800 800 0
248 20250305 160100 39522159 800 800 800 800 0
249 20250305 160000 39522159 800 800 800 800 0
250 20250305 155900 39522159 800 800 800 800 0
251 20250305 155800 39522159 800 800 800 800 0
252 20250305 155700 39522159 800 800 800 800 0
253 20250305 155600 39522159 800 800 800 800 0
254 20250305 155500 39522159 800 800 800 800 0
255 20250305 155400 39522159 800 800 800 800 0
256 20250305 155300 39522159 800 800 800 800 0
257 20250305 155200 39522159 800 800 800 800 0
258 20250305 155100 39522159 800 800 800 800 0
259 20250305 155000 39522159 800 800 800 800 0
260 20250305 154900 39522159 800 800 800 800 0
261 20250305 154800 39522159 800 800 800 800 0
262 20250305 154700 39522159 800 800 800 800 0
263 20250305 154600 39522159 800 800 800 800 0
264 20250305 154500 39522159 800 800 800 800 0
265 20250305 154400 39522159 800 800 800 800 0
266 20250305 154300 39522159 800 800 800 800 0
267 20250305 154200 39522159 800 800 800 800 0
268 20250305 154100 39522159 800 800 800 800 0
269 20250305 154000 39522159 800 800 800 800 0
270 20250305 153900 39522159 800 800 800 800 0
271 20250305 153800 39522159 800 800 800 800 0
272 20250305 153700 39522159 800 800 800 800 5950
273 20250305 153600 39522159 800 800 800 800 0
274 20250305 153500 39522159 800 800 800 800 0
275 20250305 153400 39522159 800 800 800 800 0
276 20250305 153300 39522159 800 800 800 800 0
277 20250305 153200 39522159 800 800 800 800 0
278 20250305 153100 39522159 800 800 800 800 0
279 20250305 153000 39522159 800 800 800 800 5950
280 20250305 152900 34762159 808 808 808 808 0
281 20250305 152800 34762159 808 808 808 808 0
282 20250305 152700 34762159 808 808 808 808 0
283 20250305 152600 34762159 808 808 808 808 0
284 20250305 152500 34762159 808 808 808 808 0
285 20250305 152400 34762159 808 808 808 808 0
286 20250305 152300 34762159 808 808 808 808 0
287 20250305 152200 34762159 808 808 808 808 0
288 20250305 152100 34762159 808 808 808 808 0
289 20250305 152000 34762159 808 808 808 808 0
290 20250305 151900 34762159 808 808 808 808 0
291 20250305 151800 34762159 808 808 808 808 0
292 20250305 151700 34762159 808 808 808 808 0
293 20250305 151600 34762159 808 808 808 808 0
294 20250305 151500 34762159 808 808 808 808 5
295 20250305 151400 34758119 808 808 808 808 7
296 20250305 151300 34752463 809 809 809 809 0
297 20250305 151200 34752463 809 809 809 809 0
298 20250305 151100 34752463 809 809 809 809 0
299 20250305 151000 34752463 809 809 809 809 0
300 20250305 150900 34752463 809 808 809 808 4064
301 20250305 150800 31468689 808 808 808 808 1
302 20250305 150700 31467881 804 804 804 804 350
303 20250305 150600 31186481 809 808 809 808 2
304 20250305 150500 31184864 809 808 809 808 2
305 20250305 150400 31183247 804 804 804 804 0
306 20250305 150300 31183247 804 804 804 804 0
307 20250305 150200 31183247 804 804 804 804 0
308 20250305 150100 31183247 804 804 804 804 0
309 20250305 150000 31183247 804 804 804 804 300
310 20250305 145900 30942047 802 808 808 802 1658
311 20250305 145800 29610116 810 810 810 810 0
312 20250305 145700 29610116 810 810 810 810 0
313 20250305 145600 29610116 810 810 810 810 0
314 20250305 145500 29610116 810 810 810 810 0
315 20250305 145400 29610116 810 810 810 810 0
316 20250305 145300 29610116 810 807 810 807 307
317 20250305 145200 29362295 807 807 807 807 18
318 20250305 145100 29347769 808 808 808 808 0
319 20250305 145000 29347769 808 808 808 808 0
320 20250305 144900 29347769 808 808 808 808 0
321 20250305 144800 29347769 808 808 808 808 0
322 20250305 144700 29347769 808 808 808 808 0
323 20250305 144600 29347769 808 808 808 808 52
324 20250305 144500 29305753 811 809 811 809 4
325 20250305 144400 29302513 809 809 809 809 0
326 20250305 144300 29302513 809 809 809 809 0
327 20250305 144200 29302513 809 809 809 809 1
328 20250305 144100 29301704 809 808 809 808 8
329 20250305 144000 29295233 808 808 808 808 2
330 20250305 143900 29293617 809 809 809 809 0
331 20250305 143800 29293617 809 809 809 809 0
332 20250305 143700 29293617 809 808 809 808 500
333 20250305 143600 28889616 807 807 807 807 0
334 20250305 143500 28889616 807 807 807 807 1
335 20250305 143400 28888809 802 802 802 802 0
336 20250305 143300 28888809 802 807 807 801 1067
337 20250305 143200 28032053 809 809 809 809 0
338 20250305 143100 28032053 809 809 809 809 0
339 20250305 143000 28032053 809 809 809 809 250
340 20250305 142900 27829803 809 808 809 808 200
341 20250305 142800 27668004 809 809 809 809 0
342 20250305 142700 27668004 809 809 809 809 0
343 20250305 142600 27668004 809 809 809 809 0
344 20250305 142500 27668004 809 809 809 809 0
345 20250305 142400 27668004 809 809 809 809 0
346 20250305 142300 27668004 809 809 809 809 0
347 20250305 142200 27668004 809 809 809 809 0
348 20250305 142100 27668004 809 809 809 809 0
349 20250305 142000 27668004 809 809 809 809 0
350 20250305 141900 27668004 809 809 809 809 0
351 20250305 141800 27668004 809 809 809 809 0
352 20250305 141700 27668004 809 809 809 809 0
353 20250305 141600 27668004 809 809 809 809 0
354 20250305 141500 27668004 809 809 809 809 93
355 20250305 141400 27592767 809 809 809 809 0
356 20250305 141300 27592767 809 809 809 809 0
357 20250305 141200 27592767 809 809 809 809 1
358 20250305 141100 27591958 809 809 809 809 0
359 20250305 141000 27591958 809 809 809 809 0
360 20250305 140900 27591958 809 808 809 808 111
361 20250305 140800 27502160 802 806 806 802 3000
362 20250305 140700 25095775 805 805 805 805 0
363 20250305 140600 25095775 805 805 805 805 0
364 20250305 140500 25095775 805 805 805 805 0
365 20250305 140400 25095775 805 808 808 805 3382
366 20250305 140300 22366340 810 810 810 810 1297
367 20250305 140200 21315770 807 818 818 807 4217
368 20250305 140100 17890840 819 819 819 819 0
369 20250305 140000 17890840 819 819 819 819 0
370 20250305 135900 17890840 819 819 819 819 0
371 20250305 135800 17890840 819 819 819 819 0
372 20250305 135700 17890840 819 819 819 819 0
373 20250305 135600 17890840 819 819 819 819 0
374 20250305 135500 17890840 819 819 819 819 0
375 20250305 135400 17890840 819 819 819 819 0
376 20250305 135300 17890840 819 819 819 819 0
377 20250305 135200 17890840 819 819 819 819 0
378 20250305 135100 17890840 819 819 819 819 0
379 20250305 135000 17890840 819 819 819 819 0
380 20250305 134900 17890840 819 819 819 819 0
381 20250305 134800 17890840 819 819 819 819 5
382 20250305 134700 17886745 819 819 819 819 0
383 20250305 134600 17886745 819 819 819 819 0
384 20250305 134500 17886745 819 819 819 819 0
385 20250305 134400 17886745 819 819 819 819 0
386 20250305 134300 17886745 819 819 819 819 0
387 20250305 134200 17886745 819 819 819 819 0
388 20250305 134100 17886745 819 819 819 819 0
389 20250305 134000 17886745 819 819 819 819 0
390 20250305 133900 17886745 819 819 819 819 0
391 20250305 133800 17886745 819 819 819 819 0
392 20250305 133700 17886745 819 819 819 819 0
393 20250305 133600 17886745 819 819 819 819 0
394 20250305 133500 17886745 819 819 819 819 0
395 20250305 133400 17886745 819 819 819 819 0
396 20250305 133300 17886745 819 819 819 819 0
397 20250305 133200 17886745 819 819 819 819 0
398 20250305 133100 17886745 819 819 819 819 0
399 20250305 133000 17886745 819 819 819 819 0
400 20250305 132900 17886745 819 819 819 819 0
401 20250305 132800 17886745 819 819 819 819 0
402 20250305 132700 17886745 819 819 819 819 0
403 20250305 132600 17886745 819 819 819 819 232
404 20250305 132500 17696737 819 819 819 819 0
405 20250305 132400 17696737 819 819 819 819 0
406 20250305 132300 17696737 819 819 819 819 0
407 20250305 132200 17696737 819 819 819 819 0
408 20250305 132100 17696737 819 819 819 819 0
409 20250305 132000 17696737 819 819 819 819 0
410 20250305 131900 17696737 819 819 819 819 0
411 20250305 131800 17696737 819 819 819 819 0
412 20250305 131700 17696737 819 819 819 819 0
413 20250305 131600 17696737 819 819 819 819 0
414 20250305 131500 17696737 819 819 819 819 0
415 20250305 131400 17696737 819 819 819 819 5
416 20250305 131300 17692642 817 817 817 817 0
417 20250305 131200 17692642 817 817 817 817 4
418 20250305 131100 17689374 817 817 817 817 0
419 20250305 131000 17689374 817 817 817 817 0
420 20250305 130900 17689374 817 817 817 817 0
421 20250305 130800 17689374 817 817 817 817 0
422 20250305 130700 17689374 817 817 817 817 0
423 20250305 130600 17689374 817 817 817 817 0
424 20250305 130500 17689374 817 817 817 817 0
425 20250305 130400 17689374 817 817 817 817 0
426 20250305 130300 17689374 817 817 817 817 0
427 20250305 130200 17689374 817 817 817 817 0
428 20250305 130100 17689374 817 817 817 817 0
429 20250305 130000 17689374 817 817 817 817 0
430 20250305 125900 17689374 817 817 817 817 2
431 20250305 125800 17687740 817 817 817 817 0
432 20250305 125700 17687740 817 817 817 817 0
433 20250305 125600 17687740 817 817 817 817 0
434 20250305 125500 17687740 817 817 817 817 0
435 20250305 125400 17687740 817 817 817 817 0
436 20250305 125300 17687740 817 817 817 817 0
437 20250305 125200 17687740 817 817 817 817 0
438 20250305 125100 17687740 817 817 817 817 2
439 20250305 125000 17686106 818 818 818 818 0
440 20250305 124900 17686106 818 818 818 818 0
441 20250305 124800 17686106 818 818 818 818 0
442 20250305 124700 17686106 818 818 818 818 0
443 20250305 124600 17686106 818 818 818 818 2
444 20250305 124500 17684470 817 817 817 817 0
445 20250305 124400 17684470 817 817 817 817 0
446 20250305 124300 17684470 817 817 817 817 0
447 20250305 124200 17684470 817 817 817 817 0
448 20250305 124100 17684470 817 817 817 817 0
449 20250305 124000 17684470 817 817 817 817 0
450 20250305 123900 17684470 817 817 817 817 0
451 20250305 123800 17684470 817 817 817 817 0
452 20250305 123700 17684470 817 817 817 817 0
453 20250305 123600 17684470 817 817 817 817 0
454 20250305 123500 17684470 817 817 817 817 0
455 20250305 123400 17684470 817 817 817 817 0
456 20250305 123300 17684470 817 817 817 817 0
457 20250305 123200 17684470 817 817 817 817 0
458 20250305 123100 17684470 817 817 817 817 0
459 20250305 123000 17684470 817 817 817 817 0
460 20250305 122900 17684470 817 817 817 817 0
461 20250305 122800 17684470 817 817 817 817 0
462 20250305 122700 17684470 817 817 817 817 0
463 20250305 122600 17684470 817 817 817 817 1
464 20250305 122500 17683653 818 818 818 818 0
465 20250305 122400 17683653 818 818 818 818 0
466 20250305 122300 17683653 818 818 818 818 0
467 20250305 122200 17683653 818 818 818 818 0
468 20250305 122100 17683653 818 818 818 818 0
469 20250305 122000 17683653 818 818 818 818 0
470 20250305 121900 17683653 818 818 818 818 0
471 20250305 121800 17683653 818 818 818 818 0
472 20250305 121700 17683653 818 818 818 818 0
473 20250305 121600 17683653 818 818 818 818 0
474 20250305 121500 17683653 818 818 818 818 0
475 20250305 121400 17683653 818 818 818 818 1907
476 20250305 121300 16123727 818 818 818 818 0
477 20250305 121200 16123727 818 818 818 818 0
478 20250305 121100 16123727 818 818 818 818 0
479 20250305 121000 16123727 818 818 818 818 0
480 20250305 120900 16123727 818 818 818 818 0
481 20250305 120800 16123727 818 818 818 818 0
482 20250305 120700 16123727 818 819 819 818 2
483 20250305 120600 16122090 824 824 824 824 0
484 20250305 120500 16122090 824 824 824 824 0
485 20250305 120400 16122090 824 824 824 824 0
486 20250305 120300 16122090 824 824 824 824 0
487 20250305 120200 16122090 824 824 824 824 0
488 20250305 120100 16122090 824 823 824 823 242
489 20250305 120000 15922855 820 820 820 820 2
490 20250305 115900 15921215 821 821 821 821 2
491 20250305 115800 15919573 825 825 825 825 0
492 20250305 115700 15919573 825 825 825 825 0
493 20250305 115600 15919573 825 825 825 825 0
494 20250305 115500 15919573 825 825 825 825 0
495 20250305 115400 15919573 825 825 825 825 0
496 20250305 115300 15919573 825 825 825 825 0
497 20250305 115200 15919573 825 825 825 825 3
498 20250305 115100 15917098 822 822 822 822 0
499 20250305 115000 15917098 822 822 822 822 0
500 20250305 114900 15917098 822 822 822 822 0
501 20250305 114800 15917098 822 822 822 822 2
502 20250305 114700 15915454 825 825 825 825 30
503 20250305 114600 15890704 825 826 826 825 546
504 20250305 114500 15440178 826 825 826 825 5983
505 20250305 114400 10504060 824 824 824 824 291
506 20250305 114300 10264276 823 822 823 822 2116
507 20250305 114200 8523223 823 823 823 823 0
508 20250305 114100 8523223 823 823 823 823 0
509 20250305 114000 8523223 823 823 823 823 0
510 20250305 113900 8523223 823 823 823 823 0
511 20250305 113800 8523223 823 823 823 823 0
512 20250305 113700 8523223 823 823 823 823 0
513 20250305 113600 8523223 823 823 823 823 0
514 20250305 113500 8523223 823 823 823 823 0
515 20250305 113400 8523223 823 823 823 823 0
516 20250305 113300 8523223 823 823 823 823 0
517 20250305 113200 8523223 823 823 823 823 0
518 20250305 113100 8523223 823 823 823 823 0
519 20250305 113000 8523223 823 823 823 823 30
520 20250305 112900 8498533 823 823 823 823 0
521 20250305 112800 8498533 823 823 823 823 0
522 20250305 112700 8498533 823 823 823 823 4
523 20250305 112600 8495241 823 823 823 823 0
524 20250305 112500 8495241 823 823 823 823 0
525 20250305 112400 8495241 823 823 823 823 0
526 20250305 112300 8495241 823 823 823 823 0
527 20250305 112200 8495241 823 823 823 823 0
528 20250305 112100 8495241 823 823 823 823 0
529 20250305 112000 8495241 823 823 823 823 0
530 20250305 111900 8495241 823 823 823 823 0
531 20250305 111800 8495241 823 823 823 823 0
532 20250305 111700 8495241 823 823 823 823 0
533 20250305 111600 8495241 823 823 823 823 3
534 20250305 111500 8492772 823 823 823 823 1
535 20250305 111400 8491949 822 822 822 822 0
536 20250305 111300 8491949 822 818 822 818 200
537 20250305 111200 8327765 818 818 818 818 1
538 20250305 111100 8326947 818 818 818 818 0
539 20250305 111000 8326947 818 818 818 818 1
540 20250305 110900 8326129 818 818 818 818 0
541 20250305 110800 8326129 818 818 818 818 0
542 20250305 110700 8326129 818 818 818 818 0
543 20250305 110600 8326129 818 818 818 818 0
544 20250305 110500 8326129 818 818 818 818 10
545 20250305 110400 8317949 820 820 820 820 0
546 20250305 110300 8317949 820 820 820 820 0
547 20250305 110200 8317949 820 820 820 820 0
548 20250305 110100 8317949 820 819 820 819 8
549 20250305 110000 8311390 813 814 814 813 2
550 20250305 105900 8309763 815 815 815 815 0
551 20250305 105800 8309763 815 815 815 815 0
552 20250305 105700 8309763 815 815 815 815 0
553 20250305 105600 8309763 815 815 815 815 1
554 20250305 105500 8308948 820 820 820 820 0
555 20250305 105400 8308948 820 820 820 820 0
556 20250305 105300 8308948 820 820 820 820 100
557 20250305 105200 8226948 821 811 821 811 7860
558 20250305 105100 1816622 811 811 811 811 3
559 20250305 105000 1814189 813 813 813 813 0
560 20250305 104900 1814189 813 813 813 813 0
561 20250305 104800 1814189 813 813 813 813 0
562 20250305 104700 1814189 813 813 813 813 0
563 20250305 104600 1814189 813 813 813 813 0
564 20250305 104500 1814189 813 813 813 813 0
565 20250305 104400 1814189 813 813 813 813 0
566 20250305 104300 1814189 813 813 813 813 0
567 20250305 104200 1814189 813 812 813 812 4
568 20250305 104100 1810939 807 807 807 807 0
569 20250305 104000 1810939 807 807 807 807 0
570 20250305 103900 1810939 807 807 807 807 0
571 20250305 103800 1810939 807 807 807 807 0
572 20250305 103700 1810939 807 807 807 807 0
573 20250305 103600 1810939 807 809 809 807 129
574 20250305 103500 1706823 814 814 814 814 0
575 20250305 103400 1706823 814 814 814 814 0
576 20250305 103300 1706823 814 814 814 814 0
577 20250305 103200 1706823 814 814 814 814 0
578 20250305 103100 1706823 814 813 814 813 4
579 20250305 103000 1703568 814 814 814 814 0
580 20250305 102900 1703568 814 814 814 814 0
581 20250305 102800 1703568 814 814 814 814 0
582 20250305 102700 1703568 814 813 814 813 2
583 20250305 102600 1701941 814 813 814 813 73
584 20250305 102500 1642520 814 814 814 814 0
585 20250305 102400 1642520 814 814 814 814 0
586 20250305 102300 1642520 814 807 814 807 501
587 20250305 102200 1234845 807 807 807 807 0
588 20250305 102100 1234845 807 807 807 807 0
589 20250305 102000 1234845 807 807 807 807 0
590 20250305 101900 1234845 807 807 807 807 0
591 20250305 101800 1234845 807 807 807 807 0
592 20250305 101700 1234845 807 807 807 807 0
593 20250305 101600 1234845 807 807 807 807 0
594 20250305 101500 1234845 807 807 807 807 0
595 20250305 101400 1234845 807 807 807 807 0
596 20250305 101300 1234845 807 807 807 807 0
597 20250305 101200 1234845 807 807 807 807 0
598 20250305 101100 1234845 807 807 807 807 0
599 20250305 101000 1234845 807 808 808 807 50
600 20250305 100900 1194447 810 810 810 810 0
601 20250305 100800 1194447 810 810 810 810 0
602 20250305 100700 1194447 810 810 810 810 0
603 20250305 100600 1194447 810 810 810 810 0
604 20250305 100500 1194447 810 810 810 810 0
605 20250305 100400 1194447 810 810 810 810 0
606 20250305 100300 1194447 810 809 810 809 2
607 20250305 100200 1192828 810 810 810 810 1
608 20250305 100100 1192018 809 809 809 809 0
609 20250305 100000 1192018 809 809 810 809 1004
610 20250305 095900 379778 809 809 809 809 0
611 20250305 095800 379778 809 809 809 809 0
612 20250305 095700 379778 809 809 809 809 0
613 20250305 095600 379778 809 809 809 809 0
614 20250305 095500 379778 809 809 809 809 1
615 20250305 095400 378969 809 809 809 809 1
616 20250305 095300 378160 814 814 814 814 0
617 20250305 095200 378160 814 814 814 814 0
618 20250305 095100 378160 814 814 814 814 0
619 20250305 095000 378160 814 809 814 809 13
620 20250305 094900 367609 816 806 816 806 20
621 20250305 094800 351390 806 808 808 806 2
622 20250305 094700 349776 812 812 812 812 0
623 20250305 094600 349776 812 812 812 812 0
624 20250305 094500 349776 812 812 812 812 1
625 20250305 094400 348964 807 807 807 807 0
626 20250305 094300 348964 807 807 807 807 0
627 20250305 094200 348964 807 807 807 807 0
628 20250305 094100 348964 807 807 807 807 13
629 20250305 094000 338473 811 811 811 811 0
630 20250305 093900 338473 811 811 811 811 8
631 20250305 093800 331985 808 808 808 808 0
632 20250305 093700 331985 808 809 809 808 51
633 20250305 093600 290756 809 809 809 809 20
634 20250305 093500 274576 812 812 812 812 0
635 20250305 093400 274576 812 812 812 812 1
636 20250305 093300 273764 811 811 811 811 0
637 20250305 093200 273764 811 811 811 811 0
638 20250305 093100 273764 811 811 811 811 20
639 20250305 093000 257544 811 811 811 811 0
640 20250305 092900 257544 811 811 811 811 0
641 20250305 092800 257544 811 811 811 811 30
642 20250305 092700 233214 814 814 814 814 0
643 20250305 092600 233214 814 814 814 814 0
644 20250305 092500 233214 814 814 814 814 1
645 20250305 092400 232400 818 818 818 818 0
646 20250305 092300 232400 818 818 818 818 0
647 20250305 092200 232400 818 816 818 816 100
648 20250305 092100 150603 818 818 818 818 2
649 20250305 092000 148967 817 817 817 817 0
650 20250305 091900 148967 817 803 817 803 28
651 20250305 091800 126423 804 805 805 804 3
652 20250305 091700 124010 812 807 812 807 5
653 20250305 091600 119964 806 806 806 806 1
654 20250305 091500 119158 820 820 820 820 0
655 20250305 091400 119158 820 820 820 820 0
656 20250305 091300 119158 820 820 820 820 114
657 20250305 091200 25678 826 826 826 826 0
658 20250305 091100 25678 826 826 826 826 0
659 20250305 091000 25678 826 826 826 826 0
660 20250305 090900 25678 826 826 826 826 0
661 20250305 090800 25678 826 826 826 826 0
662 20250305 090700 25678 826 826 826 826 0
663 20250305 090600 25678 826 826 826 826 3
664 20250305 090500 23200 800 800 800 800 0
665 20250305 090400 23200 800 800 800 800 0
666 20250305 090300 23200 800 800 800 800 0
667 20250305 090200 23200 800 800 800 800 0
668 20250305 090100 23200 800 800 800 800 0
669 20250305 090000 23200 800 800 800 800 29