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

Update 2025-03-21 3597 candle_min

Browse Source
This commit is contained in:
ened
2025-03-21 22:06:40 +09:00
parent da0598ae0c
commit b1c090b340
3597 changed files with 1843146 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

632
044480/min/candle-20250321.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,193000,35099762,445,445,445,445,4508
20250321,192900,35099762,445,445,445,445,0
20250321,192800,35099762,445,445,445,445,0
20250321,192700,35099762,445,445,445,445,0
20250321,192600,35099762,445,445,445,445,0
20250321,192500,35099762,445,445,445,445,0
20250321,192400,35099762,445,445,445,445,0
20250321,192300,35099762,445,445,445,445,0
20250321,192200,35099762,445,445,445,445,0
20250321,192100,35099762,445,445,445,445,0
20250321,192000,35099762,445,445,445,445,0
20250321,191900,35099762,445,445,445,445,0
20250321,191800,35099762,445,445,445,445,0
20250321,191700,35099762,445,445,445,445,0
20250321,191600,35099762,445,445,445,445,0
20250321,191500,35099762,445,445,445,445,0
20250321,191400,35099762,445,445,445,445,0
20250321,191300,35099762,445,445,445,445,0
20250321,191200,35099762,445,445,445,445,0
20250321,191100,35099762,445,445,445,445,0
20250321,191000,35099762,445,445,445,445,0
20250321,190900,35099762,445,445,445,445,0
20250321,190800,35099762,445,445,445,445,0
20250321,190700,35099762,445,445,445,445,0
20250321,190600,35099762,445,445,445,445,0
20250321,190500,35099762,445,445,445,445,0
20250321,190400,35099762,445,445,445,445,0
20250321,190300,35099762,445,445,445,445,0
20250321,190200,35099762,445,445,445,445,0
20250321,190100,35099762,445,445,445,445,0
20250321,190000,35099762,445,445,445,445,4508
20250321,185900,35099762,445,445,445,445,0
20250321,185800,35099762,445,445,445,445,0
20250321,185700,35099762,445,445,445,445,0
20250321,185600,35099762,445,445,445,445,0
20250321,185500,35099762,445,445,445,445,0
20250321,185400,35099762,445,445,445,445,0
20250321,185300,35099762,445,445,445,445,0
20250321,185200,35099762,445,445,445,445,0
20250321,185100,35099762,445,445,445,445,0
20250321,185000,35099762,445,445,445,445,0
20250321,184900,35099762,445,445,445,445,0
20250321,184800,35099762,445,445,445,445,0
20250321,184700,35099762,445,445,445,445,0
20250321,184600,35099762,445,445,445,445,0
20250321,184500,35099762,445,445,445,445,0
20250321,184400,35099762,445,445,445,445,0
20250321,184300,35099762,445,445,445,445,0
20250321,184200,35099762,445,445,445,445,0
20250321,184100,35099762,445,445,445,445,0
20250321,184000,35099762,445,445,445,445,0
20250321,183900,35099762,445,445,445,445,0
20250321,183800,35099762,445,445,445,445,0
20250321,183700,35099762,445,445,445,445,0
20250321,183600,35099762,445,445,445,445,0
20250321,183500,35099762,445,445,445,445,0
20250321,183400,35099762,445,445,445,445,0
20250321,183300,35099762,445,445,445,445,0
20250321,183200,35099762,445,445,445,445,0
20250321,183100,35099762,445,445,445,445,0
20250321,183000,35099762,445,445,445,445,4508
20250321,182900,35099762,445,445,445,445,0
20250321,182800,35099762,445,445,445,445,0
20250321,182700,35099762,445,445,445,445,0
20250321,182600,35099762,445,445,445,445,0
20250321,182500,35099762,445,445,445,445,0
20250321,182400,35099762,445,445,445,445,0
20250321,182300,35099762,445,445,445,445,0
20250321,182200,35099762,445,445,445,445,0
20250321,182100,35099762,445,445,445,445,0
20250321,182000,35099762,445,445,445,445,0
20250321,181900,35099762,445,445,445,445,0
20250321,181800,35099762,445,445,445,445,0
20250321,181700,35099762,445,445,445,445,0
20250321,181600,35099762,445,445,445,445,0
20250321,181500,35099762,445,445,445,445,0
20250321,181400,35099762,445,445,445,445,0
20250321,181300,35099762,445,445,445,445,0
20250321,181200,35099762,445,445,445,445,0
20250321,181100,35099762,445,445,445,445,0
20250321,181000,35099762,445,445,445,445,0
20250321,180900,35099762,445,445,445,445,0
20250321,180800,35099762,445,445,445,445,0
20250321,180700,35099762,445,445,445,445,0
20250321,180600,35099762,445,445,445,445,0
20250321,180500,35099762,445,445,445,445,0
20250321,180400,35099762,445,445,445,445,0
20250321,180300,35099762,445,445,445,445,0
20250321,180200,35099762,445,445,445,445,0
20250321,180100,35099762,445,445,445,445,0
20250321,180000,35099762,445,445,445,445,4508
20250321,175900,35099762,445,445,445,445,0
20250321,175800,35099762,445,445,445,445,0
20250321,175700,35099762,445,445,445,445,0
20250321,175600,35099762,445,445,445,445,0
20250321,175500,35099762,445,445,445,445,0
20250321,175400,35099762,445,445,445,445,0
20250321,175300,35099762,445,445,445,445,0
20250321,175200,35099762,445,445,445,445,0
20250321,175100,35099762,445,445,445,445,0
20250321,175000,35099762,445,445,445,445,0
20250321,174900,35099762,445,445,445,445,0
20250321,174800,35099762,445,445,445,445,0
20250321,174700,35099762,445,445,445,445,0
20250321,174600,35099762,445,445,445,445,0
20250321,174500,35099762,445,445,445,445,0
20250321,174400,35099762,445,445,445,445,0
20250321,174300,35099762,445,445,445,445,0
20250321,174200,35099762,445,445,445,445,0
20250321,174100,35099762,445,445,445,445,0
20250321,174000,35099762,445,445,445,445,0
20250321,173900,35099762,445,445,445,445,0
20250321,173800,35099762,445,445,445,445,0
20250321,173700,35099762,445,445,445,445,0
20250321,173600,35099762,445,445,445,445,0
20250321,173500,35099762,445,445,445,445,0
20250321,173400,35099762,445,445,445,445,0
20250321,173300,35099762,445,445,445,445,0
20250321,173200,35099762,445,445,445,445,0
20250321,173100,35099762,445,445,445,445,0
20250321,173000,35099762,445,445,445,445,4508
20250321,172900,35099762,445,445,445,445,0
20250321,172800,35099762,445,445,445,445,0
20250321,172700,35099762,445,445,445,445,0
20250321,172600,35099762,445,445,445,445,0
20250321,172500,35099762,445,445,445,445,0
20250321,172400,35099762,445,445,445,445,0
20250321,172300,35099762,445,445,445,445,0
20250321,172200,35099762,445,445,445,445,0
20250321,172100,35099762,445,445,445,445,0
20250321,172000,35099762,445,445,445,445,0
20250321,171900,35099762,445,445,445,445,0
20250321,171800,35099762,445,445,445,445,0
20250321,171700,35099762,445,445,445,445,0
20250321,171600,35099762,445,445,445,445,0
20250321,171500,35099762,445,445,445,445,0
20250321,171400,35099762,445,445,445,445,0
20250321,171300,35099762,445,445,445,445,0
20250321,171200,35099762,445,445,445,445,0
20250321,171100,35099762,445,445,445,445,0
20250321,171000,35099762,445,445,445,445,0
20250321,170900,35099762,445,445,445,445,0
20250321,170800,35099762,445,445,445,445,0
20250321,170700,35099762,445,445,445,445,0
20250321,170600,35099762,445,445,445,445,0
20250321,170500,35099762,445,445,445,445,0
20250321,170400,35099762,445,445,445,445,0
20250321,170300,35099762,445,445,445,445,0
20250321,170200,35099762,445,445,445,445,0
20250321,170100,35099762,445,445,445,445,0
20250321,170000,35099762,445,445,445,445,4508
20250321,165900,35099762,445,445,445,445,0
20250321,165800,35099762,445,445,445,445,0
20250321,165700,35099762,445,445,445,445,0
20250321,165600,35099762,445,445,445,445,0
20250321,165500,35099762,445,445,445,445,0
20250321,165400,35099762,445,445,445,445,0
20250321,165300,35099762,445,445,445,445,0
20250321,165200,35099762,445,445,445,445,0
20250321,165100,35099762,445,445,445,445,0
20250321,165000,35099762,445,445,445,445,0
20250321,164900,35099762,445,445,445,445,0
20250321,164800,35099762,445,445,445,445,0
20250321,164700,35099762,445,445,445,445,0
20250321,164600,35099762,445,445,445,445,0
20250321,164500,35099762,445,445,445,445,0
20250321,164400,35099762,445,445,445,445,0
20250321,164300,35099762,445,445,445,445,0
20250321,164200,35099762,445,445,445,445,0
20250321,164100,35099762,445,445,445,445,0
20250321,164000,35099762,445,445,445,445,0
20250321,163900,35099762,445,445,445,445,0
20250321,163800,35099762,445,445,445,445,0
20250321,163700,35099762,445,445,445,445,0
20250321,163600,35099762,445,445,445,445,0
20250321,163500,35099762,445,445,445,445,0
20250321,163400,35099762,445,445,445,445,0
20250321,163300,35099762,445,445,445,445,0
20250321,163200,35099762,445,445,445,445,0
20250321,163100,35099762,445,445,445,445,0
20250321,163000,35099762,445,445,445,445,4508
20250321,162900,35099762,445,445,445,445,0
20250321,162800,35099762,445,445,445,445,0
20250321,162700,35099762,445,445,445,445,0
20250321,162600,35099762,445,445,445,445,0
20250321,162500,35099762,445,445,445,445,0
20250321,162400,35099762,445,445,445,445,0
20250321,162300,35099762,445,445,445,445,0
20250321,162200,35099762,445,445,445,445,0
20250321,162100,35099762,445,445,445,445,0
20250321,162000,35099762,445,445,445,445,0
20250321,161900,35099762,445,445,445,445,0
20250321,161800,35099762,445,445,445,445,0
20250321,161700,35099762,445,445,445,445,0
20250321,161600,35099762,445,445,445,445,0
20250321,161500,35099762,445,445,445,445,0
20250321,161400,35099762,445,445,445,445,0
20250321,161300,35099762,445,445,445,445,0
20250321,161200,35099762,445,445,445,445,0
20250321,161100,35099762,445,445,445,445,0
20250321,161000,35099762,445,445,445,445,0
20250321,160900,35099762,445,445,445,445,0
20250321,160800,35099762,445,445,445,445,0
20250321,160700,35099762,445,445,445,445,0
20250321,160600,35099762,445,445,445,445,0
20250321,160500,35099762,445,445,445,445,0
20250321,160400,35099762,445,445,445,445,0
20250321,160300,35099762,445,445,445,445,0
20250321,160200,35099762,445,445,445,445,0
20250321,160100,35099762,445,445,445,445,0
20250321,160000,35099762,445,445,445,445,4508
20250321,155900,35099762,445,445,445,445,0
20250321,155800,35099762,445,445,445,445,0
20250321,155700,35099762,445,445,445,445,0
20250321,155600,35099762,445,445,445,445,0
20250321,155500,35099762,445,445,445,445,0
20250321,155400,35099762,445,445,445,445,0
20250321,155300,35099762,445,445,445,445,0
20250321,155200,35099762,445,445,445,445,0
20250321,155100,35099762,445,445,445,445,0
20250321,155000,35099762,445,445,445,445,0
20250321,154900,35099762,445,445,445,445,0
20250321,154800,35099762,445,445,445,445,0
20250321,154700,35099762,445,445,445,445,0
20250321,154600,35099762,445,445,445,445,0
20250321,154500,35099762,445,445,445,445,0
20250321,154400,35099762,445,445,445,445,0
20250321,154300,35099762,445,445,445,445,0
20250321,154200,35099762,445,445,445,445,0
20250321,154100,35099762,445,445,445,445,0
20250321,154000,35099762,445,445,445,445,0
20250321,153900,35099762,445,445,445,445,0
20250321,153800,35099762,445,445,445,445,0
20250321,153700,35099762,445,445,445,445,0
20250321,153600,35099762,445,445,445,445,0
20250321,153500,35099762,445,445,445,445,0
20250321,153400,35099762,445,445,445,445,0
20250321,153300,35099762,445,445,445,445,0
20250321,153200,35099762,445,445,445,445,0
20250321,153100,35099762,445,445,445,445,0
20250321,153000,35099762,445,445,445,445,9016
20250321,152900,33093702,447,447,447,447,0
20250321,152800,33093702,447,447,447,447,0
20250321,152700,33093702,447,447,447,447,0
20250321,152600,33093702,447,447,447,447,0
20250321,152500,33093702,447,447,447,447,0
20250321,152400,33093702,447,447,447,447,0
20250321,152300,33093702,447,447,447,447,0
20250321,152200,33093702,447,447,447,447,0
20250321,152100,33093702,447,447,447,447,0
20250321,152000,33093702,447,447,447,447,0
20250321,151900,33093702,447,447,447,447,0
20250321,151800,33093702,447,450,450,446,2719
20250321,151700,31878311,450,450,450,450,0
20250321,151600,31878311,450,450,450,450,0
20250321,151500,31878311,450,450,450,450,1
20250321,151400,31877861,446,446,446,446,0
20250321,151300,31877861,446,446,446,446,0
20250321,151200,31877861,446,446,446,446,0
20250321,151100,31877861,446,446,446,446,0
20250321,151000,31877861,446,446,446,446,36
20250321,150900,31861805,450,450,450,450,0
20250321,150800,31861805,450,450,450,450,0
20250321,150700,31861805,450,450,450,450,0
20250321,150600,31861805,450,450,450,450,0
20250321,150500,31861805,450,450,450,450,0
20250321,150400,31861805,450,450,450,450,0
20250321,150300,31861805,450,450,450,450,1
20250321,150200,31861355,446,448,448,446,2621
20250321,150100,30692080,450,450,450,450,1
20250321,150000,30691630,448,450,450,448,200
20250321,145900,30601830,450,450,450,450,63
20250321,145800,30573480,450,450,450,450,0
20250321,145700,30573480,450,450,450,450,51
20250321,145600,30550530,450,450,450,450,0
20250321,145500,30550530,450,450,450,450,0
20250321,145400,30550530,450,450,450,450,100
20250321,145300,30505530,447,447,447,447,0
20250321,145200,30505530,447,448,448,447,1249
20250321,145100,29947177,449,449,449,449,0
20250321,145000,29947177,449,449,449,449,6
20250321,144900,29944483,449,449,449,449,4
20250321,144800,29942687,448,448,448,448,100
20250321,144700,29897887,448,448,448,447,104
20250321,144600,29851297,448,448,448,448,2
20250321,144500,29850401,447,447,447,447,0
20250321,144400,29850401,447,447,447,447,0
20250321,144300,29850401,447,447,447,447,0
20250321,144200,29850401,447,447,447,447,1
20250321,144100,29849954,450,450,450,450,0
20250321,144000,29849954,450,450,450,450,0
20250321,143900,29849954,450,450,450,450,0
20250321,143800,29849954,450,450,450,450,0
20250321,143700,29849954,450,450,450,450,0
20250321,143600,29849954,450,450,450,450,1
20250321,143500,29849504,449,449,449,449,0
20250321,143400,29849504,449,449,449,449,0
20250321,143300,29849504,449,449,449,449,0
20250321,143200,29849504,449,449,449,449,0
20250321,143100,29849504,449,449,449,449,0
20250321,143000,29849504,449,449,449,449,0
20250321,142900,29849504,449,449,449,449,0
20250321,142800,29849504,449,449,449,449,0
20250321,142700,29849504,449,449,449,449,0
20250321,142600,29849504,449,449,449,449,0
20250321,142500,29849504,449,449,449,449,0
20250321,142400,29849504,449,449,449,449,0
20250321,142300,29849504,449,449,449,449,0
20250321,142200,29849504,449,449,449,449,0
20250321,142100,29849504,449,449,449,449,0
20250321,142000,29849504,449,449,449,449,0
20250321,141900,29849504,449,449,449,449,0
20250321,141800,29849504,449,449,449,449,0
20250321,141700,29849504,449,449,449,449,0
20250321,141600,29849504,449,449,449,449,0
20250321,141500,29849504,449,449,449,449,0
20250321,141400,29849504,449,449,449,449,0
20250321,141300,29849504,449,449,449,449,0
20250321,141200,29849504,449,449,449,449,0
20250321,141100,29849504,449,449,449,449,0
20250321,141000,29849504,449,449,449,449,0
20250321,140900,29849504,449,449,449,449,0
20250321,140800,29849504,449,449,449,449,0
20250321,140700,29849504,449,449,449,449,0
20250321,140600,29849504,449,449,449,449,0
20250321,140500,29849504,449,449,449,449,0
20250321,140400,29849504,449,449,449,449,0
20250321,140300,29849504,449,449,449,449,0
20250321,140200,29849504,449,449,449,449,0
20250321,140100,29849504,449,449,449,449,0
20250321,140000,29849504,449,449,449,449,0
20250321,135900,29849504,449,449,449,449,1308
20250321,135800,29262212,449,449,449,449,0
20250321,135700,29262212,449,449,449,449,0
20250321,135600,29262212,449,449,449,449,1
20250321,135500,29261763,448,448,448,448,0
20250321,135400,29261763,448,448,448,448,150
20250321,135300,29194563,446,446,446,446,216
20250321,135200,29098227,447,447,447,447,150
20250321,135100,29031177,445,445,445,445,0
20250321,135000,29031177,445,446,446,445,997
20250321,134900,28587412,447,447,447,447,0
20250321,134800,28587412,447,447,447,447,0
20250321,134700,28587412,447,447,447,447,0
20250321,134600,28587412,447,447,447,447,0
20250321,134500,28587412,447,447,447,447,100
20250321,134400,28542712,447,447,447,447,0
20250321,134300,28542712,447,447,447,447,0
20250321,134200,28542712,447,447,447,447,0
20250321,134100,28542712,447,447,447,447,0
20250321,134000,28542712,447,447,447,447,0
20250321,133900,28542712,447,447,447,447,2
20250321,133800,28541818,446,446,446,446,0
20250321,133700,28541818,446,446,446,446,0
20250321,133600,28541818,446,446,446,446,0
20250321,133500,28541818,446,446,446,446,0
20250321,133400,28541818,446,446,446,446,180
20250321,133300,28461538,445,445,445,445,0
20250321,133200,28461538,445,445,445,445,0
20250321,133100,28461538,445,445,445,445,0
20250321,133000,28461538,445,445,445,445,0
20250321,132900,28461538,445,445,445,445,0
20250321,132800,28461538,445,445,445,445,0
20250321,132700,28461538,445,445,445,445,0
20250321,132600,28461538,445,445,445,445,0
20250321,132500,28461538,445,445,445,445,0
20250321,132400,28461538,445,445,445,445,0
20250321,132300,28461538,445,445,445,445,0
20250321,132200,28461538,445,446,446,445,981
20250321,132100,28024967,446,446,446,446,0
20250321,132000,28024967,446,447,447,446,2584
20250321,131900,26869957,447,447,447,447,0
20250321,131800,26869957,447,447,447,447,0
20250321,131700,26869957,447,447,447,447,0
20250321,131600,26869957,447,447,447,447,0
20250321,131500,26869957,447,447,447,447,0
20250321,131400,26869957,447,447,447,447,0
20250321,131300,26869957,447,447,447,447,0
20250321,131200,26869957,447,447,447,447,0
20250321,131100,26869957,447,447,447,447,0
20250321,131000,26869957,447,447,447,447,0
20250321,130900,26869957,447,447,447,447,0
20250321,130800,26869957,447,447,447,447,0
20250321,130700,26869957,447,447,447,447,0
20250321,130600,26869957,447,447,447,447,0
20250321,130500,26869957,447,447,447,447,0
20250321,130400,26869957,447,447,447,447,0
20250321,130300,26869957,447,447,447,447,0
20250321,130200,26869957,447,447,447,447,0
20250321,130100,26869957,447,447,447,447,0
20250321,130000,26869957,447,447,447,447,0
20250321,125900,26869957,447,447,447,447,0
20250321,125800,26869957,447,447,447,447,0
20250321,125700,26869957,447,447,447,447,0
20250321,125600,26869957,447,447,447,447,0
20250321,125500,26869957,447,447,447,447,0
20250321,125400,26869957,447,447,447,447,30
20250321,125300,26856547,446,446,446,446,0
20250321,125200,26856547,446,446,446,446,0
20250321,125100,26856547,446,446,446,446,0
20250321,125000,26856547,446,446,446,446,0
20250321,124900,26856547,446,446,446,446,0
20250321,124800,26856547,446,446,446,446,802
20250321,124700,26498855,447,447,447,447,0
20250321,124600,26498855,447,447,447,447,30
20250321,124500,26485445,445,445,445,445,0
20250321,124400,26485445,445,445,445,445,0
20250321,124300,26485445,445,445,445,445,0
20250321,124200,26485445,445,445,445,445,0
20250321,124100,26485445,445,445,445,445,0
20250321,124000,26485445,445,445,445,445,100
20250321,123900,26440945,445,446,446,445,120
20250321,123800,26387525,446,446,446,445,322
20250321,123700,26244013,445,445,445,445,218
20250321,123600,26147003,446,446,446,446,2419
20250321,123500,25068129,447,447,447,447,0
20250321,123400,25068129,447,447,447,447,12
20250321,123300,25062765,450,450,450,450,0
20250321,123200,25062765,450,450,450,450,0
20250321,123100,25062765,450,450,450,450,0
20250321,123000,25062765,450,450,450,450,0
20250321,122900,25062765,450,450,450,450,0
20250321,122800,25062765,450,450,450,450,0
20250321,122700,25062765,450,450,450,450,0
20250321,122600,25062765,450,450,450,450,0
20250321,122500,25062765,450,450,450,450,0
20250321,122400,25062765,450,450,450,450,0
20250321,122300,25062765,450,450,450,450,0
20250321,122200,25062765,450,450,450,450,0
20250321,122100,25062765,450,450,450,450,0
20250321,122000,25062765,450,450,450,450,0
20250321,121900,25062765,450,450,450,450,0
20250321,121800,25062765,450,450,450,450,0
20250321,121700,25062765,450,450,450,450,0
20250321,121600,25062765,450,450,450,450,0
20250321,121500,25062765,450,450,450,450,30
20250321,121400,25049265,451,451,451,451,0
20250321,121300,25049265,451,451,451,451,100
20250321,121200,25004165,451,450,451,450,200
20250321,121100,24913985,451,451,451,451,0
20250321,121000,24913985,451,451,451,451,100
20250321,120900,24868885,451,451,451,451,0
20250321,120800,24868885,451,451,451,451,0
20250321,120700,24868885,451,451,451,451,0
20250321,120600,24868885,451,451,451,451,0
20250321,120500,24868885,451,451,451,451,0
20250321,120400,24868885,451,450,451,450,2
20250321,120300,24867984,447,447,447,447,0
20250321,120200,24867984,447,447,447,447,2600
20250321,120100,23705784,446,446,446,446,327
20250321,120000,23559942,446,448,448,446,2000
20250321,115900,22666072,452,452,452,452,0
20250321,115800,22666072,452,452,452,452,19
20250321,115700,22657484,447,447,447,447,0
20250321,115600,22657484,447,449,452,447,3001
20250321,115500,21314940,453,453,453,453,20
20250321,115400,21305880,453,453,453,453,0
20250321,115300,21305880,453,453,453,453,0
20250321,115200,21305880,453,453,453,453,0
20250321,115100,21305880,453,453,453,453,1
20250321,115000,21305427,452,452,452,452,9
20250321,114900,21301359,450,450,450,450,0
20250321,114800,21301359,450,450,450,450,0
20250321,114700,21301359,450,450,450,450,0
20250321,114600,21301359,450,451,451,450,31
20250321,114500,21287391,452,452,452,452,0
20250321,114400,21287391,452,452,452,452,0
20250321,114300,21287391,452,452,452,452,0
20250321,114200,21287391,452,452,452,452,0
20250321,114100,21287391,452,452,452,452,0
20250321,114000,21287391,452,452,452,452,0
20250321,113900,21287391,452,452,452,452,20
20250321,113800,21278351,452,452,452,452,30
20250321,113700,21264791,451,451,451,451,0
20250321,113600,21264791,451,451,451,451,0
20250321,113500,21264791,451,451,451,451,0
20250321,113400,21264791,451,451,451,451,12
20250321,113300,21259379,452,452,452,452,0
20250321,113200,21259379,452,452,452,452,0
20250321,113100,21259379,452,452,452,452,0
20250321,113000,21259379,452,452,452,452,20
20250321,112900,21250339,451,451,451,451,0
20250321,112800,21250339,451,451,451,451,100
20250321,112700,21205239,451,451,451,451,0
20250321,112600,21205239,451,451,451,451,0
20250321,112500,21205239,451,451,451,451,0
20250321,112400,21205239,451,451,451,451,0
20250321,112300,21205239,451,451,451,451,0
20250321,112200,21205239,451,451,451,451,0
20250321,112100,21205239,451,451,451,451,0
20250321,112000,21205239,451,451,451,451,0
20250321,111900,21205239,451,451,451,451,0
20250321,111800,21205239,451,451,451,451,0
20250321,111700,21205239,451,451,451,451,0
20250321,111600,21205239,451,451,451,451,0
20250321,111500,21205239,451,451,451,451,0
20250321,111400,21205239,451,451,451,451,0
20250321,111300,21205239,451,451,451,451,0
20250321,111200,21205239,451,451,451,451,0
20250321,111100,21205239,451,451,451,451,0
20250321,111000,21205239,451,451,451,451,0
20250321,110900,21205239,451,451,451,451,10
20250321,110800,21200729,452,452,452,452,2
20250321,110700,21199825,450,450,450,450,0
20250321,110600,21199825,450,450,450,450,0
20250321,110500,21199825,450,450,450,450,0
20250321,110400,21199825,450,450,450,450,0
20250321,110300,21199825,450,450,450,450,0
20250321,110200,21199825,450,448,450,448,783
20250321,110100,20848060,448,448,448,448,40
20250321,110000,20830140,449,449,449,449,0
20250321,105900,20830140,449,449,449,449,2
20250321,105800,20829242,449,449,449,449,0
20250321,105700,20829242,449,449,449,449,0
20250321,105600,20829242,449,449,449,449,0
20250321,105500,20829242,449,449,449,449,5
20250321,105400,20826997,448,448,448,448,0
20250321,105300,20826997,448,448,448,448,0
20250321,105200,20826997,448,448,448,448,0
20250321,105100,20826997,448,448,448,448,0
20250321,105000,20826997,448,448,448,448,10
20250321,104900,20822517,448,448,448,448,0
20250321,104800,20822517,448,448,448,448,0
20250321,104700,20822517,448,448,448,448,0
20250321,104600,20822517,448,448,448,448,1
20250321,104500,20822069,448,448,448,448,100
20250321,104400,20777269,448,449,449,448,112
20250321,104300,20727081,453,453,453,453,0
20250321,104200,20727081,453,453,453,453,0
20250321,104100,20727081,453,453,453,453,0
20250321,104000,20727081,453,453,453,453,0
20250321,103900,20727081,453,453,453,453,0
20250321,103800,20727081,453,453,453,453,0
20250321,103700,20727081,453,453,453,453,8
20250321,103600,20723457,452,452,452,452,0
20250321,103500,20723457,452,452,452,452,0
20250321,103400,20723457,452,452,452,452,0
20250321,103300,20723457,452,452,452,452,12
20250321,103200,20718033,452,451,452,451,10
20250321,103100,20713522,451,451,451,451,1
20250321,103000,20713071,448,449,449,448,4752
20250321,102900,18584003,449,449,449,449,950
20250321,102800,18157453,451,451,451,451,1
20250321,102700,18157002,449,449,449,449,1000
20250321,102600,17708002,449,449,449,449,1000
20250321,102500,17259002,450,450,450,450,125
20250321,102400,17202752,450,450,450,450,1875
20250321,102300,16359002,450,450,450,450,0
20250321,102200,16359002,450,450,450,450,1
20250321,102100,16358552,448,448,448,448,500
20250321,102000,16134552,450,450,450,450,0
20250321,101900,16134552,450,450,450,450,1
20250321,101800,16134102,450,450,450,450,0
20250321,101700,16134102,450,450,450,450,3378
20250321,101600,14614002,449,449,449,449,0
20250321,101500,14614002,449,449,449,449,0
20250321,101400,14614002,449,449,449,449,0
20250321,101300,14614002,449,449,449,449,0
20250321,101200,14614002,449,450,450,449,176
20250321,101100,14534976,448,448,448,448,0
20250321,101000,14534976,448,449,449,448,88
20250321,100900,14495547,450,450,450,450,0
20250321,100800,14495547,450,450,450,450,0
20250321,100700,14495547,450,450,450,450,0
20250321,100600,14495547,450,450,450,450,10
20250321,100500,14491047,448,448,448,448,0
20250321,100400,14491047,448,448,448,448,0
20250321,100300,14491047,448,448,448,448,0
20250321,100200,14491047,448,448,448,448,0
20250321,100100,14491047,448,448,448,448,0
20250321,100000,14491047,448,448,448,448,0
20250321,095900,14491047,448,448,448,448,0
20250321,095800,14491047,448,448,448,448,100
20250321,095700,14446247,449,449,449,449,0
20250321,095600,14446247,449,449,449,449,0
20250321,095500,14446247,449,449,449,449,0
20250321,095400,14446247,449,449,449,449,0
20250321,095300,14446247,449,449,449,449,20
20250321,095200,14437267,446,446,446,446,501
20250321,095100,14213821,446,446,446,446,0
20250321,095000,14213821,446,447,447,446,2985
20250321,094900,12882410,450,450,450,450,0
20250321,094800,12882410,450,450,450,450,0
20250321,094700,12882410,450,450,450,450,0
20250321,094600,12882410,450,450,450,450,2
20250321,094500,12881510,450,450,450,450,1
20250321,094400,12881060,450,449,450,449,300
20250321,094300,12746061,446,446,446,446,6
20250321,094200,12743385,448,448,448,448,0
20250321,094100,12743385,448,448,448,448,0
20250321,094000,12743385,448,448,448,448,1
20250321,093900,12742937,444,447,447,444,6275
20250321,093800,9954578,447,449,449,447,2000
20250321,093700,9059527,450,450,450,450,0
20250321,093600,9059527,450,450,450,450,1434
20250321,093500,8414227,450,450,450,450,0
20250321,093400,8414227,450,450,450,450,0
20250321,093300,8414227,450,450,450,450,0
20250321,093200,8414227,450,450,450,450,0
20250321,093100,8414227,450,450,450,450,0
20250321,093000,8414227,450,450,450,450,21
20250321,092900,8404777,452,452,452,452,0
20250321,092800,8404777,452,452,452,452,0
20250321,092700,8404777,452,452,452,452,0
20250321,092600,8404777,452,452,452,452,0
20250321,092500,8404777,452,452,452,452,2
20250321,092400,8403873,451,451,451,451,0
20250321,092300,8403873,451,451,451,451,0
20250321,092200,8403873,451,451,451,451,0
20250321,092100,8403873,451,451,451,451,0
20250321,092000,8403873,451,451,451,451,105
20250321,091900,8356518,452,452,452,452,398
20250321,091800,8176622,452,452,452,452,0
20250321,091700,8176622,452,452,452,452,0
20250321,091600,8176622,452,452,452,451,44
20250321,091500,8156776,451,451,451,451,300
20250321,091400,8021476,451,451,451,451,0
20250321,091300,8021476,451,451,451,451,200
20250321,091200,7931276,451,451,452,451,7213
20250321,091100,4678212,451,451,451,451,0
20250321,091000,4678212,451,451,451,451,3000
20250321,090900,3325212,451,451,451,451,582
20250321,090800,3062730,451,451,451,451,4292
20250321,090700,1127038,452,452,452,452,1
20250321,090600,1126586,451,451,451,451,0
20250321,090500,1126586,451,451,451,451,418
20250321,090400,938068,452,452,452,452,0
20250321,090300,938068,452,452,452,452,884
20250321,090200,538500,453,453,453,453,1
20250321,090100,538047,455,451,455,451,132
20250321,090000,478511,451,451,451,451,1061
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250321 193000 35099762 445 445 445 445 4508
3 20250321 192900 35099762 445 445 445 445 0
4 20250321 192800 35099762 445 445 445 445 0
5 20250321 192700 35099762 445 445 445 445 0
6 20250321 192600 35099762 445 445 445 445 0
7 20250321 192500 35099762 445 445 445 445 0
8 20250321 192400 35099762 445 445 445 445 0
9 20250321 192300 35099762 445 445 445 445 0
10 20250321 192200 35099762 445 445 445 445 0
11 20250321 192100 35099762 445 445 445 445 0
12 20250321 192000 35099762 445 445 445 445 0
13 20250321 191900 35099762 445 445 445 445 0
14 20250321 191800 35099762 445 445 445 445 0
15 20250321 191700 35099762 445 445 445 445 0
16 20250321 191600 35099762 445 445 445 445 0
17 20250321 191500 35099762 445 445 445 445 0
18 20250321 191400 35099762 445 445 445 445 0
19 20250321 191300 35099762 445 445 445 445 0
20 20250321 191200 35099762 445 445 445 445 0
21 20250321 191100 35099762 445 445 445 445 0
22 20250321 191000 35099762 445 445 445 445 0
23 20250321 190900 35099762 445 445 445 445 0
24 20250321 190800 35099762 445 445 445 445 0
25 20250321 190700 35099762 445 445 445 445 0
26 20250321 190600 35099762 445 445 445 445 0
27 20250321 190500 35099762 445 445 445 445 0
28 20250321 190400 35099762 445 445 445 445 0
29 20250321 190300 35099762 445 445 445 445 0
30 20250321 190200 35099762 445 445 445 445 0
31 20250321 190100 35099762 445 445 445 445 0
32 20250321 190000 35099762 445 445 445 445 4508
33 20250321 185900 35099762 445 445 445 445 0
34 20250321 185800 35099762 445 445 445 445 0
35 20250321 185700 35099762 445 445 445 445 0
36 20250321 185600 35099762 445 445 445 445 0
37 20250321 185500 35099762 445 445 445 445 0
38 20250321 185400 35099762 445 445 445 445 0
39 20250321 185300 35099762 445 445 445 445 0
40 20250321 185200 35099762 445 445 445 445 0
41 20250321 185100 35099762 445 445 445 445 0
42 20250321 185000 35099762 445 445 445 445 0
43 20250321 184900 35099762 445 445 445 445 0
44 20250321 184800 35099762 445 445 445 445 0
45 20250321 184700 35099762 445 445 445 445 0
46 20250321 184600 35099762 445 445 445 445 0
47 20250321 184500 35099762 445 445 445 445 0
48 20250321 184400 35099762 445 445 445 445 0
49 20250321 184300 35099762 445 445 445 445 0
50 20250321 184200 35099762 445 445 445 445 0
51 20250321 184100 35099762 445 445 445 445 0
52 20250321 184000 35099762 445 445 445 445 0
53 20250321 183900 35099762 445 445 445 445 0
54 20250321 183800 35099762 445 445 445 445 0
55 20250321 183700 35099762 445 445 445 445 0
56 20250321 183600 35099762 445 445 445 445 0
57 20250321 183500 35099762 445 445 445 445 0
58 20250321 183400 35099762 445 445 445 445 0
59 20250321 183300 35099762 445 445 445 445 0
60 20250321 183200 35099762 445 445 445 445 0
61 20250321 183100 35099762 445 445 445 445 0
62 20250321 183000 35099762 445 445 445 445 4508
63 20250321 182900 35099762 445 445 445 445 0
64 20250321 182800 35099762 445 445 445 445 0
65 20250321 182700 35099762 445 445 445 445 0
66 20250321 182600 35099762 445 445 445 445 0
67 20250321 182500 35099762 445 445 445 445 0
68 20250321 182400 35099762 445 445 445 445 0
69 20250321 182300 35099762 445 445 445 445 0
70 20250321 182200 35099762 445 445 445 445 0
71 20250321 182100 35099762 445 445 445 445 0
72 20250321 182000 35099762 445 445 445 445 0
73 20250321 181900 35099762 445 445 445 445 0
74 20250321 181800 35099762 445 445 445 445 0
75 20250321 181700 35099762 445 445 445 445 0
76 20250321 181600 35099762 445 445 445 445 0
77 20250321 181500 35099762 445 445 445 445 0
78 20250321 181400 35099762 445 445 445 445 0
79 20250321 181300 35099762 445 445 445 445 0
80 20250321 181200 35099762 445 445 445 445 0
81 20250321 181100 35099762 445 445 445 445 0
82 20250321 181000 35099762 445 445 445 445 0
83 20250321 180900 35099762 445 445 445 445 0
84 20250321 180800 35099762 445 445 445 445 0
85 20250321 180700 35099762 445 445 445 445 0
86 20250321 180600 35099762 445 445 445 445 0
87 20250321 180500 35099762 445 445 445 445 0
88 20250321 180400 35099762 445 445 445 445 0
89 20250321 180300 35099762 445 445 445 445 0
90 20250321 180200 35099762 445 445 445 445 0
91 20250321 180100 35099762 445 445 445 445 0
92 20250321 180000 35099762 445 445 445 445 4508
93 20250321 175900 35099762 445 445 445 445 0
94 20250321 175800 35099762 445 445 445 445 0
95 20250321 175700 35099762 445 445 445 445 0
96 20250321 175600 35099762 445 445 445 445 0
97 20250321 175500 35099762 445 445 445 445 0
98 20250321 175400 35099762 445 445 445 445 0
99 20250321 175300 35099762 445 445 445 445 0
100 20250321 175200 35099762 445 445 445 445 0
101 20250321 175100 35099762 445 445 445 445 0
102 20250321 175000 35099762 445 445 445 445 0
103 20250321 174900 35099762 445 445 445 445 0
104 20250321 174800 35099762 445 445 445 445 0
105 20250321 174700 35099762 445 445 445 445 0
106 20250321 174600 35099762 445 445 445 445 0
107 20250321 174500 35099762 445 445 445 445 0
108 20250321 174400 35099762 445 445 445 445 0
109 20250321 174300 35099762 445 445 445 445 0
110 20250321 174200 35099762 445 445 445 445 0
111 20250321 174100 35099762 445 445 445 445 0
112 20250321 174000 35099762 445 445 445 445 0
113 20250321 173900 35099762 445 445 445 445 0
114 20250321 173800 35099762 445 445 445 445 0
115 20250321 173700 35099762 445 445 445 445 0
116 20250321 173600 35099762 445 445 445 445 0
117 20250321 173500 35099762 445 445 445 445 0
118 20250321 173400 35099762 445 445 445 445 0
119 20250321 173300 35099762 445 445 445 445 0
120 20250321 173200 35099762 445 445 445 445 0
121 20250321 173100 35099762 445 445 445 445 0
122 20250321 173000 35099762 445 445 445 445 4508
123 20250321 172900 35099762 445 445 445 445 0
124 20250321 172800 35099762 445 445 445 445 0
125 20250321 172700 35099762 445 445 445 445 0
126 20250321 172600 35099762 445 445 445 445 0
127 20250321 172500 35099762 445 445 445 445 0
128 20250321 172400 35099762 445 445 445 445 0
129 20250321 172300 35099762 445 445 445 445 0
130 20250321 172200 35099762 445 445 445 445 0
131 20250321 172100 35099762 445 445 445 445 0
132 20250321 172000 35099762 445 445 445 445 0
133 20250321 171900 35099762 445 445 445 445 0
134 20250321 171800 35099762 445 445 445 445 0
135 20250321 171700 35099762 445 445 445 445 0
136 20250321 171600 35099762 445 445 445 445 0
137 20250321 171500 35099762 445 445 445 445 0
138 20250321 171400 35099762 445 445 445 445 0
139 20250321 171300 35099762 445 445 445 445 0
140 20250321 171200 35099762 445 445 445 445 0
141 20250321 171100 35099762 445 445 445 445 0
142 20250321 171000 35099762 445 445 445 445 0
143 20250321 170900 35099762 445 445 445 445 0
144 20250321 170800 35099762 445 445 445 445 0
145 20250321 170700 35099762 445 445 445 445 0
146 20250321 170600 35099762 445 445 445 445 0
147 20250321 170500 35099762 445 445 445 445 0
148 20250321 170400 35099762 445 445 445 445 0
149 20250321 170300 35099762 445 445 445 445 0
150 20250321 170200 35099762 445 445 445 445 0
151 20250321 170100 35099762 445 445 445 445 0
152 20250321 170000 35099762 445 445 445 445 4508
153 20250321 165900 35099762 445 445 445 445 0
154 20250321 165800 35099762 445 445 445 445 0
155 20250321 165700 35099762 445 445 445 445 0
156 20250321 165600 35099762 445 445 445 445 0
157 20250321 165500 35099762 445 445 445 445 0
158 20250321 165400 35099762 445 445 445 445 0
159 20250321 165300 35099762 445 445 445 445 0
160 20250321 165200 35099762 445 445 445 445 0
161 20250321 165100 35099762 445 445 445 445 0
162 20250321 165000 35099762 445 445 445 445 0
163 20250321 164900 35099762 445 445 445 445 0
164 20250321 164800 35099762 445 445 445 445 0
165 20250321 164700 35099762 445 445 445 445 0
166 20250321 164600 35099762 445 445 445 445 0
167 20250321 164500 35099762 445 445 445 445 0
168 20250321 164400 35099762 445 445 445 445 0
169 20250321 164300 35099762 445 445 445 445 0
170 20250321 164200 35099762 445 445 445 445 0
171 20250321 164100 35099762 445 445 445 445 0
172 20250321 164000 35099762 445 445 445 445 0
173 20250321 163900 35099762 445 445 445 445 0
174 20250321 163800 35099762 445 445 445 445 0
175 20250321 163700 35099762 445 445 445 445 0
176 20250321 163600 35099762 445 445 445 445 0
177 20250321 163500 35099762 445 445 445 445 0
178 20250321 163400 35099762 445 445 445 445 0
179 20250321 163300 35099762 445 445 445 445 0
180 20250321 163200 35099762 445 445 445 445 0
181 20250321 163100 35099762 445 445 445 445 0
182 20250321 163000 35099762 445 445 445 445 4508
183 20250321 162900 35099762 445 445 445 445 0
184 20250321 162800 35099762 445 445 445 445 0
185 20250321 162700 35099762 445 445 445 445 0
186 20250321 162600 35099762 445 445 445 445 0
187 20250321 162500 35099762 445 445 445 445 0
188 20250321 162400 35099762 445 445 445 445 0
189 20250321 162300 35099762 445 445 445 445 0
190 20250321 162200 35099762 445 445 445 445 0
191 20250321 162100 35099762 445 445 445 445 0
192 20250321 162000 35099762 445 445 445 445 0
193 20250321 161900 35099762 445 445 445 445 0
194 20250321 161800 35099762 445 445 445 445 0
195 20250321 161700 35099762 445 445 445 445 0
196 20250321 161600 35099762 445 445 445 445 0
197 20250321 161500 35099762 445 445 445 445 0
198 20250321 161400 35099762 445 445 445 445 0
199 20250321 161300 35099762 445 445 445 445 0
200 20250321 161200 35099762 445 445 445 445 0
201 20250321 161100 35099762 445 445 445 445 0
202 20250321 161000 35099762 445 445 445 445 0
203 20250321 160900 35099762 445 445 445 445 0
204 20250321 160800 35099762 445 445 445 445 0
205 20250321 160700 35099762 445 445 445 445 0
206 20250321 160600 35099762 445 445 445 445 0
207 20250321 160500 35099762 445 445 445 445 0
208 20250321 160400 35099762 445 445 445 445 0
209 20250321 160300 35099762 445 445 445 445 0
210 20250321 160200 35099762 445 445 445 445 0
211 20250321 160100 35099762 445 445 445 445 0
212 20250321 160000 35099762 445 445 445 445 4508
213 20250321 155900 35099762 445 445 445 445 0
214 20250321 155800 35099762 445 445 445 445 0
215 20250321 155700 35099762 445 445 445 445 0
216 20250321 155600 35099762 445 445 445 445 0
217 20250321 155500 35099762 445 445 445 445 0
218 20250321 155400 35099762 445 445 445 445 0
219 20250321 155300 35099762 445 445 445 445 0
220 20250321 155200 35099762 445 445 445 445 0
221 20250321 155100 35099762 445 445 445 445 0
222 20250321 155000 35099762 445 445 445 445 0
223 20250321 154900 35099762 445 445 445 445 0
224 20250321 154800 35099762 445 445 445 445 0
225 20250321 154700 35099762 445 445 445 445 0
226 20250321 154600 35099762 445 445 445 445 0
227 20250321 154500 35099762 445 445 445 445 0
228 20250321 154400 35099762 445 445 445 445 0
229 20250321 154300 35099762 445 445 445 445 0
230 20250321 154200 35099762 445 445 445 445 0
231 20250321 154100 35099762 445 445 445 445 0
232 20250321 154000 35099762 445 445 445 445 0
233 20250321 153900 35099762 445 445 445 445 0
234 20250321 153800 35099762 445 445 445 445 0
235 20250321 153700 35099762 445 445 445 445 0
236 20250321 153600 35099762 445 445 445 445 0
237 20250321 153500 35099762 445 445 445 445 0
238 20250321 153400 35099762 445 445 445 445 0
239 20250321 153300 35099762 445 445 445 445 0
240 20250321 153200 35099762 445 445 445 445 0
241 20250321 153100 35099762 445 445 445 445 0
242 20250321 153000 35099762 445 445 445 445 9016
243 20250321 152900 33093702 447 447 447 447 0
244 20250321 152800 33093702 447 447 447 447 0
245 20250321 152700 33093702 447 447 447 447 0
246 20250321 152600 33093702 447 447 447 447 0
247 20250321 152500 33093702 447 447 447 447 0
248 20250321 152400 33093702 447 447 447 447 0
249 20250321 152300 33093702 447 447 447 447 0
250 20250321 152200 33093702 447 447 447 447 0
251 20250321 152100 33093702 447 447 447 447 0
252 20250321 152000 33093702 447 447 447 447 0
253 20250321 151900 33093702 447 447 447 447 0
254 20250321 151800 33093702 447 450 450 446 2719
255 20250321 151700 31878311 450 450 450 450 0
256 20250321 151600 31878311 450 450 450 450 0
257 20250321 151500 31878311 450 450 450 450 1
258 20250321 151400 31877861 446 446 446 446 0
259 20250321 151300 31877861 446 446 446 446 0
260 20250321 151200 31877861 446 446 446 446 0
261 20250321 151100 31877861 446 446 446 446 0
262 20250321 151000 31877861 446 446 446 446 36
263 20250321 150900 31861805 450 450 450 450 0
264 20250321 150800 31861805 450 450 450 450 0
265 20250321 150700 31861805 450 450 450 450 0
266 20250321 150600 31861805 450 450 450 450 0
267 20250321 150500 31861805 450 450 450 450 0
268 20250321 150400 31861805 450 450 450 450 0
269 20250321 150300 31861805 450 450 450 450 1
270 20250321 150200 31861355 446 448 448 446 2621
271 20250321 150100 30692080 450 450 450 450 1
272 20250321 150000 30691630 448 450 450 448 200
273 20250321 145900 30601830 450 450 450 450 63
274 20250321 145800 30573480 450 450 450 450 0
275 20250321 145700 30573480 450 450 450 450 51
276 20250321 145600 30550530 450 450 450 450 0
277 20250321 145500 30550530 450 450 450 450 0
278 20250321 145400 30550530 450 450 450 450 100
279 20250321 145300 30505530 447 447 447 447 0
280 20250321 145200 30505530 447 448 448 447 1249
281 20250321 145100 29947177 449 449 449 449 0
282 20250321 145000 29947177 449 449 449 449 6
283 20250321 144900 29944483 449 449 449 449 4
284 20250321 144800 29942687 448 448 448 448 100
285 20250321 144700 29897887 448 448 448 447 104
286 20250321 144600 29851297 448 448 448 448 2
287 20250321 144500 29850401 447 447 447 447 0
288 20250321 144400 29850401 447 447 447 447 0
289 20250321 144300 29850401 447 447 447 447 0
290 20250321 144200 29850401 447 447 447 447 1
291 20250321 144100 29849954 450 450 450 450 0
292 20250321 144000 29849954 450 450 450 450 0
293 20250321 143900 29849954 450 450 450 450 0
294 20250321 143800 29849954 450 450 450 450 0
295 20250321 143700 29849954 450 450 450 450 0
296 20250321 143600 29849954 450 450 450 450 1
297 20250321 143500 29849504 449 449 449 449 0
298 20250321 143400 29849504 449 449 449 449 0
299 20250321 143300 29849504 449 449 449 449 0
300 20250321 143200 29849504 449 449 449 449 0
301 20250321 143100 29849504 449 449 449 449 0
302 20250321 143000 29849504 449 449 449 449 0
303 20250321 142900 29849504 449 449 449 449 0
304 20250321 142800 29849504 449 449 449 449 0
305 20250321 142700 29849504 449 449 449 449 0
306 20250321 142600 29849504 449 449 449 449 0
307 20250321 142500 29849504 449 449 449 449 0
308 20250321 142400 29849504 449 449 449 449 0
309 20250321 142300 29849504 449 449 449 449 0
310 20250321 142200 29849504 449 449 449 449 0
311 20250321 142100 29849504 449 449 449 449 0
312 20250321 142000 29849504 449 449 449 449 0
313 20250321 141900 29849504 449 449 449 449 0
314 20250321 141800 29849504 449 449 449 449 0
315 20250321 141700 29849504 449 449 449 449 0
316 20250321 141600 29849504 449 449 449 449 0
317 20250321 141500 29849504 449 449 449 449 0
318 20250321 141400 29849504 449 449 449 449 0
319 20250321 141300 29849504 449 449 449 449 0
320 20250321 141200 29849504 449 449 449 449 0
321 20250321 141100 29849504 449 449 449 449 0
322 20250321 141000 29849504 449 449 449 449 0
323 20250321 140900 29849504 449 449 449 449 0
324 20250321 140800 29849504 449 449 449 449 0
325 20250321 140700 29849504 449 449 449 449 0
326 20250321 140600 29849504 449 449 449 449 0
327 20250321 140500 29849504 449 449 449 449 0
328 20250321 140400 29849504 449 449 449 449 0
329 20250321 140300 29849504 449 449 449 449 0
330 20250321 140200 29849504 449 449 449 449 0
331 20250321 140100 29849504 449 449 449 449 0
332 20250321 140000 29849504 449 449 449 449 0
333 20250321 135900 29849504 449 449 449 449 1308
334 20250321 135800 29262212 449 449 449 449 0
335 20250321 135700 29262212 449 449 449 449 0
336 20250321 135600 29262212 449 449 449 449 1
337 20250321 135500 29261763 448 448 448 448 0
338 20250321 135400 29261763 448 448 448 448 150
339 20250321 135300 29194563 446 446 446 446 216
340 20250321 135200 29098227 447 447 447 447 150
341 20250321 135100 29031177 445 445 445 445 0
342 20250321 135000 29031177 445 446 446 445 997
343 20250321 134900 28587412 447 447 447 447 0
344 20250321 134800 28587412 447 447 447 447 0
345 20250321 134700 28587412 447 447 447 447 0
346 20250321 134600 28587412 447 447 447 447 0
347 20250321 134500 28587412 447 447 447 447 100
348 20250321 134400 28542712 447 447 447 447 0
349 20250321 134300 28542712 447 447 447 447 0
350 20250321 134200 28542712 447 447 447 447 0
351 20250321 134100 28542712 447 447 447 447 0
352 20250321 134000 28542712 447 447 447 447 0
353 20250321 133900 28542712 447 447 447 447 2
354 20250321 133800 28541818 446 446 446 446 0
355 20250321 133700 28541818 446 446 446 446 0
356 20250321 133600 28541818 446 446 446 446 0
357 20250321 133500 28541818 446 446 446 446 0
358 20250321 133400 28541818 446 446 446 446 180
359 20250321 133300 28461538 445 445 445 445 0
360 20250321 133200 28461538 445 445 445 445 0
361 20250321 133100 28461538 445 445 445 445 0
362 20250321 133000 28461538 445 445 445 445 0
363 20250321 132900 28461538 445 445 445 445 0
364 20250321 132800 28461538 445 445 445 445 0
365 20250321 132700 28461538 445 445 445 445 0
366 20250321 132600 28461538 445 445 445 445 0
367 20250321 132500 28461538 445 445 445 445 0
368 20250321 132400 28461538 445 445 445 445 0
369 20250321 132300 28461538 445 445 445 445 0
370 20250321 132200 28461538 445 446 446 445 981
371 20250321 132100 28024967 446 446 446 446 0
372 20250321 132000 28024967 446 447 447 446 2584
373 20250321 131900 26869957 447 447 447 447 0
374 20250321 131800 26869957 447 447 447 447 0
375 20250321 131700 26869957 447 447 447 447 0
376 20250321 131600 26869957 447 447 447 447 0
377 20250321 131500 26869957 447 447 447 447 0
378 20250321 131400 26869957 447 447 447 447 0
379 20250321 131300 26869957 447 447 447 447 0
380 20250321 131200 26869957 447 447 447 447 0
381 20250321 131100 26869957 447 447 447 447 0
382 20250321 131000 26869957 447 447 447 447 0
383 20250321 130900 26869957 447 447 447 447 0
384 20250321 130800 26869957 447 447 447 447 0
385 20250321 130700 26869957 447 447 447 447 0
386 20250321 130600 26869957 447 447 447 447 0
387 20250321 130500 26869957 447 447 447 447 0
388 20250321 130400 26869957 447 447 447 447 0
389 20250321 130300 26869957 447 447 447 447 0
390 20250321 130200 26869957 447 447 447 447 0
391 20250321 130100 26869957 447 447 447 447 0
392 20250321 130000 26869957 447 447 447 447 0
393 20250321 125900 26869957 447 447 447 447 0
394 20250321 125800 26869957 447 447 447 447 0
395 20250321 125700 26869957 447 447 447 447 0
396 20250321 125600 26869957 447 447 447 447 0
397 20250321 125500 26869957 447 447 447 447 0
398 20250321 125400 26869957 447 447 447 447 30
399 20250321 125300 26856547 446 446 446 446 0
400 20250321 125200 26856547 446 446 446 446 0
401 20250321 125100 26856547 446 446 446 446 0
402 20250321 125000 26856547 446 446 446 446 0
403 20250321 124900 26856547 446 446 446 446 0
404 20250321 124800 26856547 446 446 446 446 802
405 20250321 124700 26498855 447 447 447 447 0
406 20250321 124600 26498855 447 447 447 447 30
407 20250321 124500 26485445 445 445 445 445 0
408 20250321 124400 26485445 445 445 445 445 0
409 20250321 124300 26485445 445 445 445 445 0
410 20250321 124200 26485445 445 445 445 445 0
411 20250321 124100 26485445 445 445 445 445 0
412 20250321 124000 26485445 445 445 445 445 100
413 20250321 123900 26440945 445 446 446 445 120
414 20250321 123800 26387525 446 446 446 445 322
415 20250321 123700 26244013 445 445 445 445 218
416 20250321 123600 26147003 446 446 446 446 2419
417 20250321 123500 25068129 447 447 447 447 0
418 20250321 123400 25068129 447 447 447 447 12
419 20250321 123300 25062765 450 450 450 450 0
420 20250321 123200 25062765 450 450 450 450 0
421 20250321 123100 25062765 450 450 450 450 0
422 20250321 123000 25062765 450 450 450 450 0
423 20250321 122900 25062765 450 450 450 450 0
424 20250321 122800 25062765 450 450 450 450 0
425 20250321 122700 25062765 450 450 450 450 0
426 20250321 122600 25062765 450 450 450 450 0
427 20250321 122500 25062765 450 450 450 450 0
428 20250321 122400 25062765 450 450 450 450 0
429 20250321 122300 25062765 450 450 450 450 0
430 20250321 122200 25062765 450 450 450 450 0
431 20250321 122100 25062765 450 450 450 450 0
432 20250321 122000 25062765 450 450 450 450 0
433 20250321 121900 25062765 450 450 450 450 0
434 20250321 121800 25062765 450 450 450 450 0
435 20250321 121700 25062765 450 450 450 450 0
436 20250321 121600 25062765 450 450 450 450 0
437 20250321 121500 25062765 450 450 450 450 30
438 20250321 121400 25049265 451 451 451 451 0
439 20250321 121300 25049265 451 451 451 451 100
440 20250321 121200 25004165 451 450 451 450 200
441 20250321 121100 24913985 451 451 451 451 0
442 20250321 121000 24913985 451 451 451 451 100
443 20250321 120900 24868885 451 451 451 451 0
444 20250321 120800 24868885 451 451 451 451 0
445 20250321 120700 24868885 451 451 451 451 0
446 20250321 120600 24868885 451 451 451 451 0
447 20250321 120500 24868885 451 451 451 451 0
448 20250321 120400 24868885 451 450 451 450 2
449 20250321 120300 24867984 447 447 447 447 0
450 20250321 120200 24867984 447 447 447 447 2600
451 20250321 120100 23705784 446 446 446 446 327
452 20250321 120000 23559942 446 448 448 446 2000
453 20250321 115900 22666072 452 452 452 452 0
454 20250321 115800 22666072 452 452 452 452 19
455 20250321 115700 22657484 447 447 447 447 0
456 20250321 115600 22657484 447 449 452 447 3001
457 20250321 115500 21314940 453 453 453 453 20
458 20250321 115400 21305880 453 453 453 453 0
459 20250321 115300 21305880 453 453 453 453 0
460 20250321 115200 21305880 453 453 453 453 0
461 20250321 115100 21305880 453 453 453 453 1
462 20250321 115000 21305427 452 452 452 452 9
463 20250321 114900 21301359 450 450 450 450 0
464 20250321 114800 21301359 450 450 450 450 0
465 20250321 114700 21301359 450 450 450 450 0
466 20250321 114600 21301359 450 451 451 450 31
467 20250321 114500 21287391 452 452 452 452 0
468 20250321 114400 21287391 452 452 452 452 0
469 20250321 114300 21287391 452 452 452 452 0
470 20250321 114200 21287391 452 452 452 452 0
471 20250321 114100 21287391 452 452 452 452 0
472 20250321 114000 21287391 452 452 452 452 0
473 20250321 113900 21287391 452 452 452 452 20
474 20250321 113800 21278351 452 452 452 452 30
475 20250321 113700 21264791 451 451 451 451 0
476 20250321 113600 21264791 451 451 451 451 0
477 20250321 113500 21264791 451 451 451 451 0
478 20250321 113400 21264791 451 451 451 451 12
479 20250321 113300 21259379 452 452 452 452 0
480 20250321 113200 21259379 452 452 452 452 0
481 20250321 113100 21259379 452 452 452 452 0
482 20250321 113000 21259379 452 452 452 452 20
483 20250321 112900 21250339 451 451 451 451 0
484 20250321 112800 21250339 451 451 451 451 100
485 20250321 112700 21205239 451 451 451 451 0
486 20250321 112600 21205239 451 451 451 451 0
487 20250321 112500 21205239 451 451 451 451 0
488 20250321 112400 21205239 451 451 451 451 0
489 20250321 112300 21205239 451 451 451 451 0
490 20250321 112200 21205239 451 451 451 451 0
491 20250321 112100 21205239 451 451 451 451 0
492 20250321 112000 21205239 451 451 451 451 0
493 20250321 111900 21205239 451 451 451 451 0
494 20250321 111800 21205239 451 451 451 451 0
495 20250321 111700 21205239 451 451 451 451 0
496 20250321 111600 21205239 451 451 451 451 0
497 20250321 111500 21205239 451 451 451 451 0
498 20250321 111400 21205239 451 451 451 451 0
499 20250321 111300 21205239 451 451 451 451 0
500 20250321 111200 21205239 451 451 451 451 0
501 20250321 111100 21205239 451 451 451 451 0
502 20250321 111000 21205239 451 451 451 451 0
503 20250321 110900 21205239 451 451 451 451 10
504 20250321 110800 21200729 452 452 452 452 2
505 20250321 110700 21199825 450 450 450 450 0
506 20250321 110600 21199825 450 450 450 450 0
507 20250321 110500 21199825 450 450 450 450 0
508 20250321 110400 21199825 450 450 450 450 0
509 20250321 110300 21199825 450 450 450 450 0
510 20250321 110200 21199825 450 448 450 448 783
511 20250321 110100 20848060 448 448 448 448 40
512 20250321 110000 20830140 449 449 449 449 0
513 20250321 105900 20830140 449 449 449 449 2
514 20250321 105800 20829242 449 449 449 449 0
515 20250321 105700 20829242 449 449 449 449 0
516 20250321 105600 20829242 449 449 449 449 0
517 20250321 105500 20829242 449 449 449 449 5
518 20250321 105400 20826997 448 448 448 448 0
519 20250321 105300 20826997 448 448 448 448 0
520 20250321 105200 20826997 448 448 448 448 0
521 20250321 105100 20826997 448 448 448 448 0
522 20250321 105000 20826997 448 448 448 448 10
523 20250321 104900 20822517 448 448 448 448 0
524 20250321 104800 20822517 448 448 448 448 0
525 20250321 104700 20822517 448 448 448 448 0
526 20250321 104600 20822517 448 448 448 448 1
527 20250321 104500 20822069 448 448 448 448 100
528 20250321 104400 20777269 448 449 449 448 112
529 20250321 104300 20727081 453 453 453 453 0
530 20250321 104200 20727081 453 453 453 453 0
531 20250321 104100 20727081 453 453 453 453 0
532 20250321 104000 20727081 453 453 453 453 0
533 20250321 103900 20727081 453 453 453 453 0
534 20250321 103800 20727081 453 453 453 453 0
535 20250321 103700 20727081 453 453 453 453 8
536 20250321 103600 20723457 452 452 452 452 0
537 20250321 103500 20723457 452 452 452 452 0
538 20250321 103400 20723457 452 452 452 452 0
539 20250321 103300 20723457 452 452 452 452 12
540 20250321 103200 20718033 452 451 452 451 10
541 20250321 103100 20713522 451 451 451 451 1
542 20250321 103000 20713071 448 449 449 448 4752
543 20250321 102900 18584003 449 449 449 449 950
544 20250321 102800 18157453 451 451 451 451 1
545 20250321 102700 18157002 449 449 449 449 1000
546 20250321 102600 17708002 449 449 449 449 1000
547 20250321 102500 17259002 450 450 450 450 125
548 20250321 102400 17202752 450 450 450 450 1875
549 20250321 102300 16359002 450 450 450 450 0
550 20250321 102200 16359002 450 450 450 450 1
551 20250321 102100 16358552 448 448 448 448 500
552 20250321 102000 16134552 450 450 450 450 0
553 20250321 101900 16134552 450 450 450 450 1
554 20250321 101800 16134102 450 450 450 450 0
555 20250321 101700 16134102 450 450 450 450 3378
556 20250321 101600 14614002 449 449 449 449 0
557 20250321 101500 14614002 449 449 449 449 0
558 20250321 101400 14614002 449 449 449 449 0
559 20250321 101300 14614002 449 449 449 449 0
560 20250321 101200 14614002 449 450 450 449 176
561 20250321 101100 14534976 448 448 448 448 0
562 20250321 101000 14534976 448 449 449 448 88
563 20250321 100900 14495547 450 450 450 450 0
564 20250321 100800 14495547 450 450 450 450 0
565 20250321 100700 14495547 450 450 450 450 0
566 20250321 100600 14495547 450 450 450 450 10
567 20250321 100500 14491047 448 448 448 448 0
568 20250321 100400 14491047 448 448 448 448 0
569 20250321 100300 14491047 448 448 448 448 0
570 20250321 100200 14491047 448 448 448 448 0
571 20250321 100100 14491047 448 448 448 448 0
572 20250321 100000 14491047 448 448 448 448 0
573 20250321 095900 14491047 448 448 448 448 0
574 20250321 095800 14491047 448 448 448 448 100
575 20250321 095700 14446247 449 449 449 449 0
576 20250321 095600 14446247 449 449 449 449 0
577 20250321 095500 14446247 449 449 449 449 0
578 20250321 095400 14446247 449 449 449 449 0
579 20250321 095300 14446247 449 449 449 449 20
580 20250321 095200 14437267 446 446 446 446 501
581 20250321 095100 14213821 446 446 446 446 0
582 20250321 095000 14213821 446 447 447 446 2985
583 20250321 094900 12882410 450 450 450 450 0
584 20250321 094800 12882410 450 450 450 450 0
585 20250321 094700 12882410 450 450 450 450 0
586 20250321 094600 12882410 450 450 450 450 2
587 20250321 094500 12881510 450 450 450 450 1
588 20250321 094400 12881060 450 449 450 449 300
589 20250321 094300 12746061 446 446 446 446 6
590 20250321 094200 12743385 448 448 448 448 0
591 20250321 094100 12743385 448 448 448 448 0
592 20250321 094000 12743385 448 448 448 448 1
593 20250321 093900 12742937 444 447 447 444 6275
594 20250321 093800 9954578 447 449 449 447 2000
595 20250321 093700 9059527 450 450 450 450 0
596 20250321 093600 9059527 450 450 450 450 1434
597 20250321 093500 8414227 450 450 450 450 0
598 20250321 093400 8414227 450 450 450 450 0
599 20250321 093300 8414227 450 450 450 450 0
600 20250321 093200 8414227 450 450 450 450 0
601 20250321 093100 8414227 450 450 450 450 0
602 20250321 093000 8414227 450 450 450 450 21
603 20250321 092900 8404777 452 452 452 452 0
604 20250321 092800 8404777 452 452 452 452 0
605 20250321 092700 8404777 452 452 452 452 0
606 20250321 092600 8404777 452 452 452 452 0
607 20250321 092500 8404777 452 452 452 452 2
608 20250321 092400 8403873 451 451 451 451 0
609 20250321 092300 8403873 451 451 451 451 0
610 20250321 092200 8403873 451 451 451 451 0
611 20250321 092100 8403873 451 451 451 451 0
612 20250321 092000 8403873 451 451 451 451 105
613 20250321 091900 8356518 452 452 452 452 398
614 20250321 091800 8176622 452 452 452 452 0
615 20250321 091700 8176622 452 452 452 452 0
616 20250321 091600 8176622 452 452 452 451 44
617 20250321 091500 8156776 451 451 451 451 300
618 20250321 091400 8021476 451 451 451 451 0
619 20250321 091300 8021476 451 451 451 451 200
620 20250321 091200 7931276 451 451 452 451 7213
621 20250321 091100 4678212 451 451 451 451 0
622 20250321 091000 4678212 451 451 451 451 3000
623 20250321 090900 3325212 451 451 451 451 582
624 20250321 090800 3062730 451 451 451 451 4292
625 20250321 090700 1127038 452 452 452 452 1
626 20250321 090600 1126586 451 451 451 451 0
627 20250321 090500 1126586 451 451 451 451 418
628 20250321 090400 938068 452 452 452 452 0
629 20250321 090300 938068 452 452 452 452 884
630 20250321 090200 538500 453 453 453 453 1
631 20250321 090100 538047 455 451 455 451 132
632 20250321 090000 478511 451 451 451 451 1061