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

Update 2025-03-10 2846 candle_min

Browse Source
This commit is contained in:
ened
2025-03-10 22:02:18 +09:00
parent 11f574e1dd
commit dc45e95fba
2846 changed files with 1806431 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

592
007120/min/candle-20250310.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250310,185000,38437779,820,820,820,820,301
20250310,184900,38437779,820,820,820,820,0
20250310,184800,38437779,820,820,820,820,0
20250310,184700,38437779,820,820,820,820,0
20250310,184600,38437779,820,820,820,820,0
20250310,184500,38437779,820,820,820,820,0
20250310,184400,38437779,820,820,820,820,0
20250310,184300,38437779,820,820,820,820,0
20250310,184200,38437779,820,820,820,820,0
20250310,184100,38437779,820,820,820,820,0
20250310,184000,38437779,820,820,820,820,0
20250310,183900,38437779,820,820,820,820,0
20250310,183800,38437779,820,820,820,820,0
20250310,183700,38437779,820,820,820,820,0
20250310,183600,38437779,820,820,820,820,0
20250310,183500,38437779,820,820,820,820,0
20250310,183400,38437779,820,820,820,820,0
20250310,183300,38437779,820,820,820,820,0
20250310,183200,38437779,820,820,820,820,0
20250310,183100,38437779,820,820,820,820,0
20250310,183000,38437779,820,820,820,820,0
20250310,182900,38437779,820,820,820,820,0
20250310,182800,38437779,820,820,820,820,0
20250310,182700,38437779,820,820,820,820,0
20250310,182600,38437779,820,820,820,820,0
20250310,182500,38437779,820,820,820,820,0
20250310,182400,38437779,820,820,820,820,0
20250310,182300,38437779,820,820,820,820,0
20250310,182200,38437779,820,820,820,820,0
20250310,182100,38437779,820,820,820,820,0
20250310,182000,38437779,820,820,820,820,301
20250310,181900,38437779,820,820,820,820,0
20250310,181800,38437779,820,820,820,820,0
20250310,181700,38437779,820,820,820,820,0
20250310,181600,38437779,820,820,820,820,0
20250310,181500,38437779,820,820,820,820,0
20250310,181400,38437779,820,820,820,820,0
20250310,181300,38437779,820,820,820,820,0
20250310,181200,38437779,820,820,820,820,0
20250310,181100,38437779,820,820,820,820,0
20250310,181000,38437779,820,820,820,820,0
20250310,180900,38437779,820,820,820,820,0
20250310,180800,38437779,820,820,820,820,0
20250310,180700,38437779,820,820,820,820,0
20250310,180600,38437779,820,820,820,820,0
20250310,180500,38437779,820,820,820,820,0
20250310,180400,38437779,820,820,820,820,0
20250310,180300,38437779,820,820,820,820,0
20250310,180200,38437779,820,820,820,820,0
20250310,180100,38437779,820,820,820,820,0
20250310,180000,38437779,820,820,820,820,0
20250310,175900,38437779,820,820,820,820,0
20250310,175800,38437779,820,820,820,820,0
20250310,175700,38437779,820,820,820,820,0
20250310,175600,38437779,820,820,820,820,0
20250310,175500,38437779,820,820,820,820,0
20250310,175400,38437779,820,820,820,820,0
20250310,175300,38437779,820,820,820,820,0
20250310,175200,38437779,820,820,820,820,0
20250310,175100,38437779,820,820,820,820,0
20250310,175000,38437779,820,820,820,820,301
20250310,174900,38437779,820,820,820,820,0
20250310,174800,38437779,820,820,820,820,0
20250310,174700,38437779,820,820,820,820,0
20250310,174600,38437779,820,820,820,820,0
20250310,174500,38437779,820,820,820,820,0
20250310,174400,38437779,820,820,820,820,0
20250310,174300,38437779,820,820,820,820,0
20250310,174200,38437779,820,820,820,820,0
20250310,174100,38437779,820,820,820,820,0
20250310,174000,38437779,820,820,820,820,0
20250310,173900,38437779,820,820,820,820,0
20250310,173800,38437779,820,820,820,820,0
20250310,173700,38437779,820,820,820,820,0
20250310,173600,38437779,820,820,820,820,0
20250310,173500,38437779,820,820,820,820,0
20250310,173400,38437779,820,820,820,820,0
20250310,173300,38437779,820,820,820,820,0
20250310,173200,38437779,820,820,820,820,0
20250310,173100,38437779,820,820,820,820,0
20250310,173000,38437779,820,820,820,820,0
20250310,172900,38437779,820,820,820,820,0
20250310,172800,38437779,820,820,820,820,0
20250310,172700,38437779,820,820,820,820,0
20250310,172600,38437779,820,820,820,820,0
20250310,172500,38437779,820,820,820,820,0
20250310,172400,38437779,820,820,820,820,0
20250310,172300,38437779,820,820,820,820,0
20250310,172200,38437779,820,820,820,820,0
20250310,172100,38437779,820,820,820,820,0
20250310,172000,38437779,820,820,820,820,301
20250310,171900,38437779,820,820,820,820,0
20250310,171800,38437779,820,820,820,820,0
20250310,171700,38437779,820,820,820,820,0
20250310,171600,38437779,820,820,820,820,0
20250310,171500,38437779,820,820,820,820,0
20250310,171400,38437779,820,820,820,820,0
20250310,171300,38437779,820,820,820,820,0
20250310,171200,38437779,820,820,820,820,0
20250310,171100,38437779,820,820,820,820,0
20250310,171000,38437779,820,820,820,820,0
20250310,170900,38437779,820,820,820,820,0
20250310,170800,38437779,820,820,820,820,0
20250310,170700,38437779,820,820,820,820,0
20250310,170600,38437779,820,820,820,820,0
20250310,170500,38437779,820,820,820,820,0
20250310,170400,38437779,820,820,820,820,0
20250310,170300,38437779,820,820,820,820,0
20250310,170200,38437779,820,820,820,820,0
20250310,170100,38437779,820,820,820,820,0
20250310,170000,38437779,820,820,820,820,0
20250310,165900,38437779,820,820,820,820,0
20250310,165800,38437779,820,820,820,820,0
20250310,165700,38437779,820,820,820,820,0
20250310,165600,38437779,820,820,820,820,0
20250310,165500,38437779,820,820,820,820,0
20250310,165400,38437779,820,820,820,820,0
20250310,165300,38437779,820,820,820,820,0
20250310,165200,38437779,820,820,820,820,0
20250310,165100,38437779,820,820,820,820,0
20250310,165000,38437779,820,820,820,820,301
20250310,164900,38437779,820,820,820,820,0
20250310,164800,38437779,820,820,820,820,0
20250310,164700,38437779,820,820,820,820,0
20250310,164600,38437779,820,820,820,820,0
20250310,164500,38437779,820,820,820,820,0
20250310,164400,38437779,820,820,820,820,0
20250310,164300,38437779,820,820,820,820,0
20250310,164200,38437779,820,820,820,820,0
20250310,164100,38437779,820,820,820,820,0
20250310,164000,38437779,820,820,820,820,0
20250310,163900,38437779,820,820,820,820,0
20250310,163800,38437779,820,820,820,820,0
20250310,163700,38437779,820,820,820,820,0
20250310,163600,38437779,820,820,820,820,0
20250310,163500,38437779,820,820,820,820,0
20250310,163400,38437779,820,820,820,820,0
20250310,163300,38437779,820,820,820,820,0
20250310,163200,38437779,820,820,820,820,0
20250310,163100,38437779,820,820,820,820,0
20250310,163000,38437779,820,820,820,820,0
20250310,162900,38437779,820,820,820,820,0
20250310,162800,38437779,820,820,820,820,0
20250310,162700,38437779,820,820,820,820,0
20250310,162600,38437779,820,820,820,820,0
20250310,162500,38437779,820,820,820,820,0
20250310,162400,38437779,820,820,820,820,0
20250310,162300,38437779,820,820,820,820,0
20250310,162200,38437779,820,820,820,820,0
20250310,162100,38437779,820,820,820,820,0
20250310,162000,38437779,820,820,820,820,301
20250310,161900,38437779,820,820,820,820,0
20250310,161800,38437779,820,820,820,820,0
20250310,161700,38437779,820,820,820,820,0
20250310,161600,38437779,820,820,820,820,0
20250310,161500,38437779,820,820,820,820,0
20250310,161400,38437779,820,820,820,820,0
20250310,161300,38437779,820,820,820,820,0
20250310,161200,38437779,820,820,820,820,0
20250310,161100,38437779,820,820,820,820,0
20250310,161000,38437779,820,820,820,820,0
20250310,160900,38437779,820,820,820,820,0
20250310,160800,38437779,820,820,820,820,0
20250310,160700,38437779,820,820,820,820,0
20250310,160600,38437779,820,820,820,820,0
20250310,160500,38437779,820,820,820,820,0
20250310,160400,38437779,820,820,820,820,0
20250310,160300,38437779,820,820,820,820,0
20250310,160200,38437779,820,820,820,820,0
20250310,160100,38437779,820,820,820,820,0
20250310,160000,38437779,820,820,820,820,0
20250310,155900,38437779,820,820,820,820,0
20250310,155800,38437779,820,820,820,820,0
20250310,155700,38437779,820,820,820,820,0
20250310,155600,38437779,820,820,820,820,0
20250310,155500,38437779,820,820,820,820,0
20250310,155400,38437779,820,820,820,820,0
20250310,155300,38437779,820,820,820,820,0
20250310,155200,38437779,820,820,820,820,0
20250310,155100,38437779,820,820,820,820,0
20250310,155000,38437779,820,820,820,820,301
20250310,154900,38437779,820,820,820,820,0
20250310,154800,38437779,820,820,820,820,0
20250310,154700,38437779,820,820,820,820,0
20250310,154600,38437779,820,820,820,820,0
20250310,154500,38437779,820,820,820,820,0
20250310,154400,38437779,820,820,820,820,0
20250310,154300,38437779,820,820,820,820,0
20250310,154200,38437779,820,820,820,820,0
20250310,154100,38437779,820,820,820,820,0
20250310,154000,38437779,820,820,820,820,0
20250310,153900,38437779,820,820,820,820,0
20250310,153800,38437779,820,820,820,820,0
20250310,153700,38437779,820,820,820,820,0
20250310,153600,38437779,820,820,820,820,0
20250310,153500,38437779,820,820,820,820,0
20250310,153400,38437779,820,820,820,820,0
20250310,153300,38437779,820,820,820,820,0
20250310,153200,38437779,820,820,820,820,0
20250310,153100,38437779,820,820,820,820,0
20250310,153000,38437779,820,820,820,820,301
20250310,152900,38190959,819,819,819,819,0
20250310,152800,38190959,819,819,819,819,0
20250310,152700,38190959,819,819,819,819,0
20250310,152600,38190959,819,819,819,819,0
20250310,152500,38190959,819,819,819,819,0
20250310,152400,38190959,819,819,819,819,0
20250310,152300,38190959,819,819,819,819,0
20250310,152200,38190959,819,819,819,819,0
20250310,152100,38190959,819,819,819,819,0
20250310,152000,38190959,819,819,819,819,0
20250310,151900,38190959,819,819,819,819,0
20250310,151800,38190959,819,819,819,819,0
20250310,151700,38190959,819,819,819,819,0
20250310,151600,38190959,819,819,819,819,500
20250310,151500,37781459,820,820,820,820,0
20250310,151400,37781459,820,818,820,818,865
20250310,151300,37073883,818,818,818,818,0
20250310,151200,37073883,818,818,818,818,1
20250310,151100,37073065,818,818,818,818,0
20250310,151000,37073065,818,818,818,818,0
20250310,150900,37073065,818,818,818,818,0
20250310,150800,37073065,818,818,818,818,28
20250310,150700,37050161,818,818,818,818,0
20250310,150600,37050161,818,818,818,818,0
20250310,150500,37050161,818,818,818,818,0
20250310,150400,37050161,818,818,818,818,0
20250310,150300,37050161,818,818,818,818,0
20250310,150200,37050161,818,818,818,818,905
20250310,150100,36309871,817,817,817,817,0
20250310,150000,36309871,817,817,817,817,0
20250310,145900,36309871,817,817,817,817,0
20250310,145800,36309871,817,817,817,817,0
20250310,145700,36309871,817,817,817,817,0
20250310,145600,36309871,817,817,817,817,23
20250310,145500,36291080,817,817,817,817,46
20250310,145400,36253498,817,817,817,817,1200
20250310,145300,35273098,818,818,818,818,0
20250310,145200,35273098,818,818,818,818,0
20250310,145100,35273098,818,818,818,818,0
20250310,145000,35273098,818,818,818,818,0
20250310,144900,35273098,818,818,818,818,0
20250310,144800,35273098,818,818,818,818,0
20250310,144700,35273098,818,818,818,818,0
20250310,144600,35273098,818,818,818,818,0
20250310,144500,35273098,818,818,818,818,1
20250310,144400,35272280,817,817,817,817,0
20250310,144300,35272280,817,817,817,817,0
20250310,144200,35272280,817,817,817,817,1
20250310,144100,35271463,818,817,818,817,24
20250310,144000,35251854,818,818,818,818,0
20250310,143900,35251854,818,818,818,818,9
20250310,143800,35244492,817,817,817,817,0
20250310,143700,35244492,817,817,817,817,0
20250310,143600,35244492,817,817,817,817,23
20250310,143500,35225701,818,818,818,818,0
20250310,143400,35225701,818,818,818,818,0
20250310,143300,35225701,818,818,818,818,0
20250310,143200,35225701,818,818,818,818,1
20250310,143100,35224883,817,817,817,817,23
20250310,143000,35206092,818,818,818,818,0
20250310,142900,35206092,818,818,818,818,0
20250310,142800,35206092,818,818,818,818,1
20250310,142700,35205274,817,817,817,817,0
20250310,142600,35205274,817,817,817,817,123
20250310,142500,35104783,818,818,818,818,0
20250310,142400,35104783,818,818,818,818,0
20250310,142300,35104783,818,818,818,818,0
20250310,142200,35104783,818,818,818,818,1
20250310,142100,35103965,817,815,817,815,846
20250310,142000,34413343,816,816,816,816,0
20250310,141900,34413343,816,816,816,816,0
20250310,141800,34413343,816,816,816,816,0
20250310,141700,34413343,816,816,816,816,3
20250310,141600,34410895,815,815,815,815,23
20250310,141500,34392150,816,816,816,816,0
20250310,141400,34392150,816,816,816,816,0
20250310,141300,34392150,816,816,816,816,0
20250310,141200,34392150,816,815,816,815,25
20250310,141100,34371774,816,816,816,816,0
20250310,141000,34371774,816,816,816,816,0
20250310,140900,34371774,816,816,816,816,0
20250310,140800,34371774,816,816,816,816,0
20250310,140700,34371774,816,816,816,816,0
20250310,140600,34371774,816,816,816,816,500
20250310,140500,33963774,817,817,817,817,0
20250310,140400,33963774,817,817,817,817,0
20250310,140300,33963774,817,817,817,817,0
20250310,140200,33963774,817,817,817,817,0
20250310,140100,33963774,817,817,817,817,0
20250310,140000,33963774,817,817,817,817,4
20250310,135900,33960506,817,817,817,817,0
20250310,135800,33960506,817,817,817,817,0
20250310,135700,33960506,817,817,817,817,0
20250310,135600,33960506,817,816,817,816,1200
20250310,135500,32980285,816,816,816,816,0
20250310,135400,32980285,816,816,816,816,0
20250310,135300,32980285,816,816,816,816,0
20250310,135200,32980285,816,816,816,816,0
20250310,135100,32980285,816,816,816,816,0
20250310,135000,32980285,816,816,816,816,0
20250310,134900,32980285,816,816,816,816,0
20250310,134800,32980285,816,816,816,816,20
20250310,134700,32963965,816,816,816,816,0
20250310,134600,32963965,816,816,816,816,0
20250310,134500,32963965,816,816,816,816,133
20250310,134400,32855437,817,817,817,817,0
20250310,134300,32855437,817,817,817,817,0
20250310,134200,32855437,817,817,817,817,0
20250310,134100,32855437,817,817,817,817,0
20250310,134000,32855437,817,817,817,817,0
20250310,133900,32855437,817,817,817,817,0
20250310,133800,32855437,817,817,817,817,0
20250310,133700,32855437,817,817,817,817,1
20250310,133600,32854620,817,817,817,817,0
20250310,133500,32854620,817,817,817,817,0
20250310,133400,32854620,817,817,817,817,0
20250310,133300,32854620,817,817,817,817,0
20250310,133200,32854620,817,817,817,817,0
20250310,133100,32854620,817,817,817,817,0
20250310,133000,32854620,817,817,817,817,0
20250310,132900,32854620,817,817,817,817,0
20250310,132800,32854620,817,817,817,817,0
20250310,132700,32854620,817,817,817,817,0
20250310,132600,32854620,817,817,817,817,0
20250310,132500,32854620,817,817,817,817,0
20250310,132400,32854620,817,817,817,817,1
20250310,132300,32853803,814,814,814,814,0
20250310,132200,32853803,814,814,814,814,22
20250310,132100,32835895,817,817,817,817,0
20250310,132000,32835895,817,817,817,817,0
20250310,131900,32835895,817,817,817,817,0
20250310,131800,32835895,817,817,817,817,0
20250310,131700,32835895,817,817,817,817,0
20250310,131600,32835895,817,817,817,817,0
20250310,131500,32835895,817,817,817,817,0
20250310,131400,32835895,817,817,817,817,0
20250310,131300,32835895,817,817,817,817,0
20250310,131200,32835895,817,817,817,817,0
20250310,131100,32835895,817,817,817,817,0
20250310,131000,32835895,817,817,817,817,0
20250310,130900,32835895,817,817,817,817,0
20250310,130800,32835895,817,817,817,817,0
20250310,130700,32835895,817,817,817,817,0
20250310,130600,32835895,817,817,817,817,0
20250310,130500,32835895,817,817,817,817,5
20250310,130400,32831810,817,817,817,817,0
20250310,130300,32831810,817,817,817,817,0
20250310,130200,32831810,817,817,817,817,100
20250310,130100,32750110,817,817,817,817,0
20250310,130000,32750110,817,817,817,817,0
20250310,125900,32750110,817,817,817,817,0
20250310,125800,32750110,817,817,817,817,0
20250310,125700,32750110,817,817,817,817,0
20250310,125600,32750110,817,817,817,817,0
20250310,125500,32750110,817,817,817,817,1
20250310,125400,32749293,813,813,813,813,986
20250310,125300,31947675,812,812,812,812,0
20250310,125200,31947675,812,812,812,812,1
20250310,125100,31946863,813,813,813,813,0
20250310,125000,31946863,813,813,813,813,0
20250310,124900,31946863,813,813,813,813,0
20250310,124800,31946863,813,813,813,813,0
20250310,124700,31946863,813,813,813,813,0
20250310,124600,31946863,813,813,813,813,1
20250310,124500,31946050,812,812,812,812,1
20250310,124400,31945238,813,813,813,813,0
20250310,124300,31945238,813,813,813,813,0
20250310,124200,31945238,813,812,813,812,582
20250310,124100,31472634,812,812,812,812,3507
20250310,124000,28624950,812,813,813,812,6
20250310,123900,28620074,813,813,813,813,0
20250310,123800,28620074,813,813,813,813,155
20250310,123700,28494059,818,818,818,818,0
20250310,123600,28494059,818,818,818,818,200
20250310,123500,28330459,818,818,818,818,0
20250310,123400,28330459,818,818,818,818,0
20250310,123300,28330459,818,818,818,818,0
20250310,123200,28330459,818,818,818,818,0
20250310,123100,28330459,818,818,818,818,0
20250310,123000,28330459,818,818,818,818,0
20250310,122900,28330459,818,818,818,818,200
20250310,122800,28166859,818,813,818,813,1997
20250310,122700,26543293,812,813,813,812,2006
20250310,122600,24912417,818,818,818,818,0
20250310,122500,24912417,818,818,818,818,0
20250310,122400,24912417,818,818,818,818,0
20250310,122300,24912417,818,818,818,818,0
20250310,122200,24912417,818,818,818,818,1
20250310,122100,24911599,818,818,818,818,0
20250310,122000,24911599,818,818,818,818,0
20250310,121900,24911599,818,818,818,818,0
20250310,121800,24911599,818,818,818,818,0
20250310,121700,24911599,818,818,818,818,0
20250310,121600,24911599,818,818,818,818,0
20250310,121500,24911599,818,818,818,818,0
20250310,121400,24911599,818,818,818,818,0
20250310,121300,24911599,818,818,818,818,0
20250310,121200,24911599,818,818,818,818,0
20250310,121100,24911599,818,818,818,818,0
20250310,121000,24911599,818,818,818,818,0
20250310,120900,24911599,818,818,818,818,0
20250310,120800,24911599,818,818,818,818,0
20250310,120700,24911599,818,818,818,818,0
20250310,120600,24911599,818,818,818,818,0
20250310,120500,24911599,818,818,818,818,0
20250310,120400,24911599,818,818,818,818,0
20250310,120300,24911599,818,818,818,818,0
20250310,120200,24911599,818,818,818,818,0
20250310,120100,24911599,818,818,818,818,3
20250310,120000,24909145,819,819,819,819,0
20250310,115900,24909145,819,819,819,819,0
20250310,115800,24909145,819,819,819,819,0
20250310,115700,24909145,819,819,819,819,0
20250310,115600,24909145,819,819,819,819,4
20250310,115500,24905869,819,819,819,819,0
20250310,115400,24905869,819,819,819,819,0
20250310,115300,24905869,819,819,819,819,0
20250310,115200,24905869,819,819,819,819,0
20250310,115100,24905869,819,819,819,819,0
20250310,115000,24905869,819,819,819,819,0
20250310,114900,24905869,819,819,819,819,1
20250310,114800,24905050,818,818,818,818,396
20250310,114700,24581122,818,813,818,813,4
20250310,114600,24577860,819,819,819,819,0
20250310,114500,24577860,819,819,819,819,0
20250310,114400,24577860,819,813,819,813,3
20250310,114300,24575410,819,819,819,819,0
20250310,114200,24575410,819,819,819,819,0
20250310,114100,24575410,819,819,819,819,0
20250310,114000,24575410,819,819,819,819,0
20250310,113900,24575410,819,819,819,819,3
20250310,113800,24572953,819,819,819,819,0
20250310,113700,24572953,819,819,819,819,0
20250310,113600,24572953,819,819,819,819,2000
20250310,113500,22934953,813,813,813,813,1000
20250310,113400,22121953,813,814,814,813,400
20250310,113300,21796546,819,819,819,819,0
20250310,113200,21796546,819,814,819,814,2
20250310,113100,21794913,819,819,819,819,1
20250310,113000,21794094,818,818,818,818,0
20250310,112900,21794094,818,818,818,818,0
20250310,112800,21794094,818,818,818,818,2000
20250310,112700,20158094,818,818,818,818,0
20250310,112600,20158094,818,818,818,818,0
20250310,112500,20158094,818,818,818,818,1
20250310,112400,20157276,818,813,818,813,28
20250310,112300,20134502,818,813,818,813,799
20250310,112200,19484910,813,818,818,813,1623
20250310,112100,18164940,818,818,818,818,0
20250310,112000,18164940,818,818,818,818,0
20250310,111900,18164940,818,818,818,818,27
20250310,111800,18142854,818,818,818,818,0
20250310,111700,18142854,818,818,818,818,25
20250310,111600,18122404,818,818,818,818,0
20250310,111500,18122404,818,818,818,818,1
20250310,111400,18121586,818,818,818,818,0
20250310,111300,18121586,818,818,818,818,0
20250310,111200,18121586,818,818,818,818,0
20250310,111100,18121586,818,818,818,818,72
20250310,111000,18062690,818,818,818,818,111
20250310,110900,17971892,818,818,818,818,0
20250310,110800,17971892,818,818,818,818,0
20250310,110700,17971892,818,818,818,818,0
20250310,110600,17971892,818,818,818,818,0
20250310,110500,17971892,818,818,818,818,0
20250310,110400,17971892,818,818,818,818,0
20250310,110300,17971892,818,818,818,818,100
20250310,110200,17890092,818,814,818,814,2
20250310,110100,17888460,819,819,819,819,1
20250310,110000,17887641,819,819,819,819,54
20250310,105900,17843415,819,819,819,819,0
20250310,105800,17843415,819,817,819,817,2238
20250310,105700,16014967,816,816,816,816,100
20250310,105600,15933367,816,816,816,816,0
20250310,105500,15933367,816,816,816,816,1
20250310,105400,15932551,817,817,817,817,1
20250310,105300,15931734,816,816,816,816,100
20250310,105200,15850134,816,816,816,816,1
20250310,105100,15849318,812,815,815,812,395
20250310,105000,15528168,816,813,816,813,2
20250310,104900,15526539,817,817,817,817,0
20250310,104800,15526539,817,817,817,817,0
20250310,104700,15526539,817,813,817,813,265
20250310,104600,15311090,817,817,817,817,0
20250310,104500,15311090,817,817,817,817,0
20250310,104400,15311090,817,817,817,817,0
20250310,104300,15311090,817,817,817,817,0
20250310,104200,15311090,817,817,817,817,0
20250310,104100,15311090,817,817,817,817,0
20250310,104000,15311090,817,817,817,817,0
20250310,103900,15311090,817,817,817,817,0
20250310,103800,15311090,817,813,817,813,671
20250310,103700,14765563,817,816,817,816,430
20250310,103600,14414682,814,814,816,814,103
20250310,103500,14330838,817,817,817,817,0
20250310,103400,14330838,817,817,817,817,1
20250310,103300,14330021,813,815,815,813,5032
20250310,103200,10237689,816,816,816,816,0
20250310,103100,10237689,816,816,816,816,31
20250310,103000,10212393,816,816,816,816,0
20250310,102900,10212393,816,816,816,816,23
20250310,102800,10193625,815,815,815,815,0
20250310,102700,10193625,815,815,815,815,0
20250310,102600,10193625,815,815,815,815,0
20250310,102500,10193625,815,815,815,815,0
20250310,102400,10193625,815,818,818,815,5
20250310,102300,10189547,815,815,815,815,0
20250310,102200,10189547,815,815,815,815,44
20250310,102100,10153687,818,818,818,814,464
20250310,102000,9775308,817,817,817,817,0
20250310,101900,9775308,817,817,817,817,1
20250310,101800,9774491,816,816,816,816,0
20250310,101700,9774491,816,817,817,816,4
20250310,101600,9771226,819,819,819,819,1
20250310,101500,9770407,820,820,820,820,0
20250310,101400,9770407,820,820,820,820,0
20250310,101300,9770407,820,820,820,820,0
20250310,101200,9770407,820,820,820,820,0
20250310,101100,9770407,820,820,820,820,0
20250310,101000,9770407,820,820,820,820,3
20250310,100900,9767947,819,819,819,819,0
20250310,100800,9767947,819,819,819,819,30
20250310,100700,9743377,819,818,819,818,100
20250310,100600,9661500,820,820,820,820,0
20250310,100500,9661500,820,820,820,820,0
20250310,100400,9661500,820,820,820,820,1
20250310,100300,9660680,820,820,820,820,0
20250310,100200,9660680,820,820,820,820,0
20250310,100100,9660680,820,820,820,820,0
20250310,100000,9660680,820,820,820,820,0
20250310,095900,9660680,820,820,820,820,0
20250310,095800,9660680,820,820,820,820,0
20250310,095700,9660680,820,820,820,820,11
20250310,095600,9651660,817,817,817,817,0
20250310,095500,9651660,817,817,817,817,0
20250310,095400,9651660,817,817,817,817,0
20250310,095300,9651660,817,817,817,817,0
20250310,095200,9651660,817,817,817,817,1
20250310,095100,9650843,819,819,819,819,0
20250310,095000,9650843,819,817,819,817,413
20250310,094900,9313394,817,817,817,817,101
20250310,094800,9230877,818,818,818,818,0
20250310,094700,9230877,818,818,818,818,1
20250310,094600,9230059,820,820,820,820,0
20250310,094500,9230059,820,820,820,820,0
20250310,094400,9230059,820,820,820,820,0
20250310,094300,9230059,820,819,820,819,21
20250310,094200,9212857,819,819,819,819,0
20250310,094100,9212857,819,819,819,819,1
20250310,094000,9212038,819,819,819,819,10
20250310,093900,9203848,819,819,819,819,0
20250310,093800,9203848,819,819,819,819,0
20250310,093700,9203848,819,819,819,819,3
20250310,093600,9201391,819,819,819,819,5
20250310,093500,9197296,819,819,819,819,0
20250310,093400,9197296,819,819,819,819,5
20250310,093300,9193201,819,819,819,819,1
20250310,093200,9192382,818,818,818,818,0
20250310,093100,9192382,818,817,818,817,371
20250310,093000,8888957,818,818,818,818,1
20250310,092900,8888139,819,819,819,819,0
20250310,092800,8888139,819,819,819,819,0
20250310,092700,8888139,819,819,819,819,0
20250310,092600,8888139,819,819,819,819,0
20250310,092500,8888139,819,819,819,819,0
20250310,092400,8888139,819,818,819,818,20
20250310,092300,8871778,817,817,817,817,297
20250310,092200,8629129,817,814,817,814,206
20250310,092100,8461136,817,818,818,817,9
20250310,092000,8453779,819,819,819,819,1
20250310,091900,8452960,813,813,813,813,0
20250310,091800,8452960,813,820,820,813,1916
20250310,091700,6892652,820,820,820,820,0
20250310,091600,6892652,820,820,820,820,10
20250310,091500,6884452,822,822,822,822,65
20250310,091400,6831022,822,822,822,822,0
20250310,091300,6831022,822,822,822,822,129
20250310,091200,6724984,815,817,817,815,5000
20250310,091100,2649810,822,822,822,822,0
20250310,091000,2649810,822,815,822,815,201
20250310,090900,2485988,820,820,820,820,150
20250310,090800,2362988,820,820,820,820,0
20250310,090700,2362988,820,820,820,820,1
20250310,090600,2362168,817,817,817,817,0
20250310,090500,2362168,817,817,817,817,0
20250310,090400,2362168,817,812,817,812,4
20250310,090300,2358910,817,817,817,817,500
20250310,090200,1950410,820,820,820,813,103
20250310,090100,1865958,821,814,821,811,601
20250310,090000,1378051,821,813,821,813,1695
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250310 185000 38437779 820 820 820 820 301
3 20250310 184900 38437779 820 820 820 820 0
4 20250310 184800 38437779 820 820 820 820 0
5 20250310 184700 38437779 820 820 820 820 0
6 20250310 184600 38437779 820 820 820 820 0
7 20250310 184500 38437779 820 820 820 820 0
8 20250310 184400 38437779 820 820 820 820 0
9 20250310 184300 38437779 820 820 820 820 0
10 20250310 184200 38437779 820 820 820 820 0
11 20250310 184100 38437779 820 820 820 820 0
12 20250310 184000 38437779 820 820 820 820 0
13 20250310 183900 38437779 820 820 820 820 0
14 20250310 183800 38437779 820 820 820 820 0
15 20250310 183700 38437779 820 820 820 820 0
16 20250310 183600 38437779 820 820 820 820 0
17 20250310 183500 38437779 820 820 820 820 0
18 20250310 183400 38437779 820 820 820 820 0
19 20250310 183300 38437779 820 820 820 820 0
20 20250310 183200 38437779 820 820 820 820 0
21 20250310 183100 38437779 820 820 820 820 0
22 20250310 183000 38437779 820 820 820 820 0
23 20250310 182900 38437779 820 820 820 820 0
24 20250310 182800 38437779 820 820 820 820 0
25 20250310 182700 38437779 820 820 820 820 0
26 20250310 182600 38437779 820 820 820 820 0
27 20250310 182500 38437779 820 820 820 820 0
28 20250310 182400 38437779 820 820 820 820 0
29 20250310 182300 38437779 820 820 820 820 0
30 20250310 182200 38437779 820 820 820 820 0
31 20250310 182100 38437779 820 820 820 820 0
32 20250310 182000 38437779 820 820 820 820 301
33 20250310 181900 38437779 820 820 820 820 0
34 20250310 181800 38437779 820 820 820 820 0
35 20250310 181700 38437779 820 820 820 820 0
36 20250310 181600 38437779 820 820 820 820 0
37 20250310 181500 38437779 820 820 820 820 0
38 20250310 181400 38437779 820 820 820 820 0
39 20250310 181300 38437779 820 820 820 820 0
40 20250310 181200 38437779 820 820 820 820 0
41 20250310 181100 38437779 820 820 820 820 0
42 20250310 181000 38437779 820 820 820 820 0
43 20250310 180900 38437779 820 820 820 820 0
44 20250310 180800 38437779 820 820 820 820 0
45 20250310 180700 38437779 820 820 820 820 0
46 20250310 180600 38437779 820 820 820 820 0
47 20250310 180500 38437779 820 820 820 820 0
48 20250310 180400 38437779 820 820 820 820 0
49 20250310 180300 38437779 820 820 820 820 0
50 20250310 180200 38437779 820 820 820 820 0
51 20250310 180100 38437779 820 820 820 820 0
52 20250310 180000 38437779 820 820 820 820 0
53 20250310 175900 38437779 820 820 820 820 0
54 20250310 175800 38437779 820 820 820 820 0
55 20250310 175700 38437779 820 820 820 820 0
56 20250310 175600 38437779 820 820 820 820 0
57 20250310 175500 38437779 820 820 820 820 0
58 20250310 175400 38437779 820 820 820 820 0
59 20250310 175300 38437779 820 820 820 820 0
60 20250310 175200 38437779 820 820 820 820 0
61 20250310 175100 38437779 820 820 820 820 0
62 20250310 175000 38437779 820 820 820 820 301
63 20250310 174900 38437779 820 820 820 820 0
64 20250310 174800 38437779 820 820 820 820 0
65 20250310 174700 38437779 820 820 820 820 0
66 20250310 174600 38437779 820 820 820 820 0
67 20250310 174500 38437779 820 820 820 820 0
68 20250310 174400 38437779 820 820 820 820 0
69 20250310 174300 38437779 820 820 820 820 0
70 20250310 174200 38437779 820 820 820 820 0
71 20250310 174100 38437779 820 820 820 820 0
72 20250310 174000 38437779 820 820 820 820 0
73 20250310 173900 38437779 820 820 820 820 0
74 20250310 173800 38437779 820 820 820 820 0
75 20250310 173700 38437779 820 820 820 820 0
76 20250310 173600 38437779 820 820 820 820 0
77 20250310 173500 38437779 820 820 820 820 0
78 20250310 173400 38437779 820 820 820 820 0
79 20250310 173300 38437779 820 820 820 820 0
80 20250310 173200 38437779 820 820 820 820 0
81 20250310 173100 38437779 820 820 820 820 0
82 20250310 173000 38437779 820 820 820 820 0
83 20250310 172900 38437779 820 820 820 820 0
84 20250310 172800 38437779 820 820 820 820 0
85 20250310 172700 38437779 820 820 820 820 0
86 20250310 172600 38437779 820 820 820 820 0
87 20250310 172500 38437779 820 820 820 820 0
88 20250310 172400 38437779 820 820 820 820 0
89 20250310 172300 38437779 820 820 820 820 0
90 20250310 172200 38437779 820 820 820 820 0
91 20250310 172100 38437779 820 820 820 820 0
92 20250310 172000 38437779 820 820 820 820 301
93 20250310 171900 38437779 820 820 820 820 0
94 20250310 171800 38437779 820 820 820 820 0
95 20250310 171700 38437779 820 820 820 820 0
96 20250310 171600 38437779 820 820 820 820 0
97 20250310 171500 38437779 820 820 820 820 0
98 20250310 171400 38437779 820 820 820 820 0
99 20250310 171300 38437779 820 820 820 820 0
100 20250310 171200 38437779 820 820 820 820 0
101 20250310 171100 38437779 820 820 820 820 0
102 20250310 171000 38437779 820 820 820 820 0
103 20250310 170900 38437779 820 820 820 820 0
104 20250310 170800 38437779 820 820 820 820 0
105 20250310 170700 38437779 820 820 820 820 0
106 20250310 170600 38437779 820 820 820 820 0
107 20250310 170500 38437779 820 820 820 820 0
108 20250310 170400 38437779 820 820 820 820 0
109 20250310 170300 38437779 820 820 820 820 0
110 20250310 170200 38437779 820 820 820 820 0
111 20250310 170100 38437779 820 820 820 820 0
112 20250310 170000 38437779 820 820 820 820 0
113 20250310 165900 38437779 820 820 820 820 0
114 20250310 165800 38437779 820 820 820 820 0
115 20250310 165700 38437779 820 820 820 820 0
116 20250310 165600 38437779 820 820 820 820 0
117 20250310 165500 38437779 820 820 820 820 0
118 20250310 165400 38437779 820 820 820 820 0
119 20250310 165300 38437779 820 820 820 820 0
120 20250310 165200 38437779 820 820 820 820 0
121 20250310 165100 38437779 820 820 820 820 0
122 20250310 165000 38437779 820 820 820 820 301
123 20250310 164900 38437779 820 820 820 820 0
124 20250310 164800 38437779 820 820 820 820 0
125 20250310 164700 38437779 820 820 820 820 0
126 20250310 164600 38437779 820 820 820 820 0
127 20250310 164500 38437779 820 820 820 820 0
128 20250310 164400 38437779 820 820 820 820 0
129 20250310 164300 38437779 820 820 820 820 0
130 20250310 164200 38437779 820 820 820 820 0
131 20250310 164100 38437779 820 820 820 820 0
132 20250310 164000 38437779 820 820 820 820 0
133 20250310 163900 38437779 820 820 820 820 0
134 20250310 163800 38437779 820 820 820 820 0
135 20250310 163700 38437779 820 820 820 820 0
136 20250310 163600 38437779 820 820 820 820 0
137 20250310 163500 38437779 820 820 820 820 0
138 20250310 163400 38437779 820 820 820 820 0
139 20250310 163300 38437779 820 820 820 820 0
140 20250310 163200 38437779 820 820 820 820 0
141 20250310 163100 38437779 820 820 820 820 0
142 20250310 163000 38437779 820 820 820 820 0
143 20250310 162900 38437779 820 820 820 820 0
144 20250310 162800 38437779 820 820 820 820 0
145 20250310 162700 38437779 820 820 820 820 0
146 20250310 162600 38437779 820 820 820 820 0
147 20250310 162500 38437779 820 820 820 820 0
148 20250310 162400 38437779 820 820 820 820 0
149 20250310 162300 38437779 820 820 820 820 0
150 20250310 162200 38437779 820 820 820 820 0
151 20250310 162100 38437779 820 820 820 820 0
152 20250310 162000 38437779 820 820 820 820 301
153 20250310 161900 38437779 820 820 820 820 0
154 20250310 161800 38437779 820 820 820 820 0
155 20250310 161700 38437779 820 820 820 820 0
156 20250310 161600 38437779 820 820 820 820 0
157 20250310 161500 38437779 820 820 820 820 0
158 20250310 161400 38437779 820 820 820 820 0
159 20250310 161300 38437779 820 820 820 820 0
160 20250310 161200 38437779 820 820 820 820 0
161 20250310 161100 38437779 820 820 820 820 0
162 20250310 161000 38437779 820 820 820 820 0
163 20250310 160900 38437779 820 820 820 820 0
164 20250310 160800 38437779 820 820 820 820 0
165 20250310 160700 38437779 820 820 820 820 0
166 20250310 160600 38437779 820 820 820 820 0
167 20250310 160500 38437779 820 820 820 820 0
168 20250310 160400 38437779 820 820 820 820 0
169 20250310 160300 38437779 820 820 820 820 0
170 20250310 160200 38437779 820 820 820 820 0
171 20250310 160100 38437779 820 820 820 820 0
172 20250310 160000 38437779 820 820 820 820 0
173 20250310 155900 38437779 820 820 820 820 0
174 20250310 155800 38437779 820 820 820 820 0
175 20250310 155700 38437779 820 820 820 820 0
176 20250310 155600 38437779 820 820 820 820 0
177 20250310 155500 38437779 820 820 820 820 0
178 20250310 155400 38437779 820 820 820 820 0
179 20250310 155300 38437779 820 820 820 820 0
180 20250310 155200 38437779 820 820 820 820 0
181 20250310 155100 38437779 820 820 820 820 0
182 20250310 155000 38437779 820 820 820 820 301
183 20250310 154900 38437779 820 820 820 820 0
184 20250310 154800 38437779 820 820 820 820 0
185 20250310 154700 38437779 820 820 820 820 0
186 20250310 154600 38437779 820 820 820 820 0
187 20250310 154500 38437779 820 820 820 820 0
188 20250310 154400 38437779 820 820 820 820 0
189 20250310 154300 38437779 820 820 820 820 0
190 20250310 154200 38437779 820 820 820 820 0
191 20250310 154100 38437779 820 820 820 820 0
192 20250310 154000 38437779 820 820 820 820 0
193 20250310 153900 38437779 820 820 820 820 0
194 20250310 153800 38437779 820 820 820 820 0
195 20250310 153700 38437779 820 820 820 820 0
196 20250310 153600 38437779 820 820 820 820 0
197 20250310 153500 38437779 820 820 820 820 0
198 20250310 153400 38437779 820 820 820 820 0
199 20250310 153300 38437779 820 820 820 820 0
200 20250310 153200 38437779 820 820 820 820 0
201 20250310 153100 38437779 820 820 820 820 0
202 20250310 153000 38437779 820 820 820 820 301
203 20250310 152900 38190959 819 819 819 819 0
204 20250310 152800 38190959 819 819 819 819 0
205 20250310 152700 38190959 819 819 819 819 0
206 20250310 152600 38190959 819 819 819 819 0
207 20250310 152500 38190959 819 819 819 819 0
208 20250310 152400 38190959 819 819 819 819 0
209 20250310 152300 38190959 819 819 819 819 0
210 20250310 152200 38190959 819 819 819 819 0
211 20250310 152100 38190959 819 819 819 819 0
212 20250310 152000 38190959 819 819 819 819 0
213 20250310 151900 38190959 819 819 819 819 0
214 20250310 151800 38190959 819 819 819 819 0
215 20250310 151700 38190959 819 819 819 819 0
216 20250310 151600 38190959 819 819 819 819 500
217 20250310 151500 37781459 820 820 820 820 0
218 20250310 151400 37781459 820 818 820 818 865
219 20250310 151300 37073883 818 818 818 818 0
220 20250310 151200 37073883 818 818 818 818 1
221 20250310 151100 37073065 818 818 818 818 0
222 20250310 151000 37073065 818 818 818 818 0
223 20250310 150900 37073065 818 818 818 818 0
224 20250310 150800 37073065 818 818 818 818 28
225 20250310 150700 37050161 818 818 818 818 0
226 20250310 150600 37050161 818 818 818 818 0
227 20250310 150500 37050161 818 818 818 818 0
228 20250310 150400 37050161 818 818 818 818 0
229 20250310 150300 37050161 818 818 818 818 0
230 20250310 150200 37050161 818 818 818 818 905
231 20250310 150100 36309871 817 817 817 817 0
232 20250310 150000 36309871 817 817 817 817 0
233 20250310 145900 36309871 817 817 817 817 0
234 20250310 145800 36309871 817 817 817 817 0
235 20250310 145700 36309871 817 817 817 817 0
236 20250310 145600 36309871 817 817 817 817 23
237 20250310 145500 36291080 817 817 817 817 46
238 20250310 145400 36253498 817 817 817 817 1200
239 20250310 145300 35273098 818 818 818 818 0
240 20250310 145200 35273098 818 818 818 818 0
241 20250310 145100 35273098 818 818 818 818 0
242 20250310 145000 35273098 818 818 818 818 0
243 20250310 144900 35273098 818 818 818 818 0
244 20250310 144800 35273098 818 818 818 818 0
245 20250310 144700 35273098 818 818 818 818 0
246 20250310 144600 35273098 818 818 818 818 0
247 20250310 144500 35273098 818 818 818 818 1
248 20250310 144400 35272280 817 817 817 817 0
249 20250310 144300 35272280 817 817 817 817 0
250 20250310 144200 35272280 817 817 817 817 1
251 20250310 144100 35271463 818 817 818 817 24
252 20250310 144000 35251854 818 818 818 818 0
253 20250310 143900 35251854 818 818 818 818 9
254 20250310 143800 35244492 817 817 817 817 0
255 20250310 143700 35244492 817 817 817 817 0
256 20250310 143600 35244492 817 817 817 817 23
257 20250310 143500 35225701 818 818 818 818 0
258 20250310 143400 35225701 818 818 818 818 0
259 20250310 143300 35225701 818 818 818 818 0
260 20250310 143200 35225701 818 818 818 818 1
261 20250310 143100 35224883 817 817 817 817 23
262 20250310 143000 35206092 818 818 818 818 0
263 20250310 142900 35206092 818 818 818 818 0
264 20250310 142800 35206092 818 818 818 818 1
265 20250310 142700 35205274 817 817 817 817 0
266 20250310 142600 35205274 817 817 817 817 123
267 20250310 142500 35104783 818 818 818 818 0
268 20250310 142400 35104783 818 818 818 818 0
269 20250310 142300 35104783 818 818 818 818 0
270 20250310 142200 35104783 818 818 818 818 1
271 20250310 142100 35103965 817 815 817 815 846
272 20250310 142000 34413343 816 816 816 816 0
273 20250310 141900 34413343 816 816 816 816 0
274 20250310 141800 34413343 816 816 816 816 0
275 20250310 141700 34413343 816 816 816 816 3
276 20250310 141600 34410895 815 815 815 815 23
277 20250310 141500 34392150 816 816 816 816 0
278 20250310 141400 34392150 816 816 816 816 0
279 20250310 141300 34392150 816 816 816 816 0
280 20250310 141200 34392150 816 815 816 815 25
281 20250310 141100 34371774 816 816 816 816 0
282 20250310 141000 34371774 816 816 816 816 0
283 20250310 140900 34371774 816 816 816 816 0
284 20250310 140800 34371774 816 816 816 816 0
285 20250310 140700 34371774 816 816 816 816 0
286 20250310 140600 34371774 816 816 816 816 500
287 20250310 140500 33963774 817 817 817 817 0
288 20250310 140400 33963774 817 817 817 817 0
289 20250310 140300 33963774 817 817 817 817 0
290 20250310 140200 33963774 817 817 817 817 0
291 20250310 140100 33963774 817 817 817 817 0
292 20250310 140000 33963774 817 817 817 817 4
293 20250310 135900 33960506 817 817 817 817 0
294 20250310 135800 33960506 817 817 817 817 0
295 20250310 135700 33960506 817 817 817 817 0
296 20250310 135600 33960506 817 816 817 816 1200
297 20250310 135500 32980285 816 816 816 816 0
298 20250310 135400 32980285 816 816 816 816 0
299 20250310 135300 32980285 816 816 816 816 0
300 20250310 135200 32980285 816 816 816 816 0
301 20250310 135100 32980285 816 816 816 816 0
302 20250310 135000 32980285 816 816 816 816 0
303 20250310 134900 32980285 816 816 816 816 0
304 20250310 134800 32980285 816 816 816 816 20
305 20250310 134700 32963965 816 816 816 816 0
306 20250310 134600 32963965 816 816 816 816 0
307 20250310 134500 32963965 816 816 816 816 133
308 20250310 134400 32855437 817 817 817 817 0
309 20250310 134300 32855437 817 817 817 817 0
310 20250310 134200 32855437 817 817 817 817 0
311 20250310 134100 32855437 817 817 817 817 0
312 20250310 134000 32855437 817 817 817 817 0
313 20250310 133900 32855437 817 817 817 817 0
314 20250310 133800 32855437 817 817 817 817 0
315 20250310 133700 32855437 817 817 817 817 1
316 20250310 133600 32854620 817 817 817 817 0
317 20250310 133500 32854620 817 817 817 817 0
318 20250310 133400 32854620 817 817 817 817 0
319 20250310 133300 32854620 817 817 817 817 0
320 20250310 133200 32854620 817 817 817 817 0
321 20250310 133100 32854620 817 817 817 817 0
322 20250310 133000 32854620 817 817 817 817 0
323 20250310 132900 32854620 817 817 817 817 0
324 20250310 132800 32854620 817 817 817 817 0
325 20250310 132700 32854620 817 817 817 817 0
326 20250310 132600 32854620 817 817 817 817 0
327 20250310 132500 32854620 817 817 817 817 0
328 20250310 132400 32854620 817 817 817 817 1
329 20250310 132300 32853803 814 814 814 814 0
330 20250310 132200 32853803 814 814 814 814 22
331 20250310 132100 32835895 817 817 817 817 0
332 20250310 132000 32835895 817 817 817 817 0
333 20250310 131900 32835895 817 817 817 817 0
334 20250310 131800 32835895 817 817 817 817 0
335 20250310 131700 32835895 817 817 817 817 0
336 20250310 131600 32835895 817 817 817 817 0
337 20250310 131500 32835895 817 817 817 817 0
338 20250310 131400 32835895 817 817 817 817 0
339 20250310 131300 32835895 817 817 817 817 0
340 20250310 131200 32835895 817 817 817 817 0
341 20250310 131100 32835895 817 817 817 817 0
342 20250310 131000 32835895 817 817 817 817 0
343 20250310 130900 32835895 817 817 817 817 0
344 20250310 130800 32835895 817 817 817 817 0
345 20250310 130700 32835895 817 817 817 817 0
346 20250310 130600 32835895 817 817 817 817 0
347 20250310 130500 32835895 817 817 817 817 5
348 20250310 130400 32831810 817 817 817 817 0
349 20250310 130300 32831810 817 817 817 817 0
350 20250310 130200 32831810 817 817 817 817 100
351 20250310 130100 32750110 817 817 817 817 0
352 20250310 130000 32750110 817 817 817 817 0
353 20250310 125900 32750110 817 817 817 817 0
354 20250310 125800 32750110 817 817 817 817 0
355 20250310 125700 32750110 817 817 817 817 0
356 20250310 125600 32750110 817 817 817 817 0
357 20250310 125500 32750110 817 817 817 817 1
358 20250310 125400 32749293 813 813 813 813 986
359 20250310 125300 31947675 812 812 812 812 0
360 20250310 125200 31947675 812 812 812 812 1
361 20250310 125100 31946863 813 813 813 813 0
362 20250310 125000 31946863 813 813 813 813 0
363 20250310 124900 31946863 813 813 813 813 0
364 20250310 124800 31946863 813 813 813 813 0
365 20250310 124700 31946863 813 813 813 813 0
366 20250310 124600 31946863 813 813 813 813 1
367 20250310 124500 31946050 812 812 812 812 1
368 20250310 124400 31945238 813 813 813 813 0
369 20250310 124300 31945238 813 813 813 813 0
370 20250310 124200 31945238 813 812 813 812 582
371 20250310 124100 31472634 812 812 812 812 3507
372 20250310 124000 28624950 812 813 813 812 6
373 20250310 123900 28620074 813 813 813 813 0
374 20250310 123800 28620074 813 813 813 813 155
375 20250310 123700 28494059 818 818 818 818 0
376 20250310 123600 28494059 818 818 818 818 200
377 20250310 123500 28330459 818 818 818 818 0
378 20250310 123400 28330459 818 818 818 818 0
379 20250310 123300 28330459 818 818 818 818 0
380 20250310 123200 28330459 818 818 818 818 0
381 20250310 123100 28330459 818 818 818 818 0
382 20250310 123000 28330459 818 818 818 818 0
383 20250310 122900 28330459 818 818 818 818 200
384 20250310 122800 28166859 818 813 818 813 1997
385 20250310 122700 26543293 812 813 813 812 2006
386 20250310 122600 24912417 818 818 818 818 0
387 20250310 122500 24912417 818 818 818 818 0
388 20250310 122400 24912417 818 818 818 818 0
389 20250310 122300 24912417 818 818 818 818 0
390 20250310 122200 24912417 818 818 818 818 1
391 20250310 122100 24911599 818 818 818 818 0
392 20250310 122000 24911599 818 818 818 818 0
393 20250310 121900 24911599 818 818 818 818 0
394 20250310 121800 24911599 818 818 818 818 0
395 20250310 121700 24911599 818 818 818 818 0
396 20250310 121600 24911599 818 818 818 818 0
397 20250310 121500 24911599 818 818 818 818 0
398 20250310 121400 24911599 818 818 818 818 0
399 20250310 121300 24911599 818 818 818 818 0
400 20250310 121200 24911599 818 818 818 818 0
401 20250310 121100 24911599 818 818 818 818 0
402 20250310 121000 24911599 818 818 818 818 0
403 20250310 120900 24911599 818 818 818 818 0
404 20250310 120800 24911599 818 818 818 818 0
405 20250310 120700 24911599 818 818 818 818 0
406 20250310 120600 24911599 818 818 818 818 0
407 20250310 120500 24911599 818 818 818 818 0
408 20250310 120400 24911599 818 818 818 818 0
409 20250310 120300 24911599 818 818 818 818 0
410 20250310 120200 24911599 818 818 818 818 0
411 20250310 120100 24911599 818 818 818 818 3
412 20250310 120000 24909145 819 819 819 819 0
413 20250310 115900 24909145 819 819 819 819 0
414 20250310 115800 24909145 819 819 819 819 0
415 20250310 115700 24909145 819 819 819 819 0
416 20250310 115600 24909145 819 819 819 819 4
417 20250310 115500 24905869 819 819 819 819 0
418 20250310 115400 24905869 819 819 819 819 0
419 20250310 115300 24905869 819 819 819 819 0
420 20250310 115200 24905869 819 819 819 819 0
421 20250310 115100 24905869 819 819 819 819 0
422 20250310 115000 24905869 819 819 819 819 0
423 20250310 114900 24905869 819 819 819 819 1
424 20250310 114800 24905050 818 818 818 818 396
425 20250310 114700 24581122 818 813 818 813 4
426 20250310 114600 24577860 819 819 819 819 0
427 20250310 114500 24577860 819 819 819 819 0
428 20250310 114400 24577860 819 813 819 813 3
429 20250310 114300 24575410 819 819 819 819 0
430 20250310 114200 24575410 819 819 819 819 0
431 20250310 114100 24575410 819 819 819 819 0
432 20250310 114000 24575410 819 819 819 819 0
433 20250310 113900 24575410 819 819 819 819 3
434 20250310 113800 24572953 819 819 819 819 0
435 20250310 113700 24572953 819 819 819 819 0
436 20250310 113600 24572953 819 819 819 819 2000
437 20250310 113500 22934953 813 813 813 813 1000
438 20250310 113400 22121953 813 814 814 813 400
439 20250310 113300 21796546 819 819 819 819 0
440 20250310 113200 21796546 819 814 819 814 2
441 20250310 113100 21794913 819 819 819 819 1
442 20250310 113000 21794094 818 818 818 818 0
443 20250310 112900 21794094 818 818 818 818 0
444 20250310 112800 21794094 818 818 818 818 2000
445 20250310 112700 20158094 818 818 818 818 0
446 20250310 112600 20158094 818 818 818 818 0
447 20250310 112500 20158094 818 818 818 818 1
448 20250310 112400 20157276 818 813 818 813 28
449 20250310 112300 20134502 818 813 818 813 799
450 20250310 112200 19484910 813 818 818 813 1623
451 20250310 112100 18164940 818 818 818 818 0
452 20250310 112000 18164940 818 818 818 818 0
453 20250310 111900 18164940 818 818 818 818 27
454 20250310 111800 18142854 818 818 818 818 0
455 20250310 111700 18142854 818 818 818 818 25
456 20250310 111600 18122404 818 818 818 818 0
457 20250310 111500 18122404 818 818 818 818 1
458 20250310 111400 18121586 818 818 818 818 0
459 20250310 111300 18121586 818 818 818 818 0
460 20250310 111200 18121586 818 818 818 818 0
461 20250310 111100 18121586 818 818 818 818 72
462 20250310 111000 18062690 818 818 818 818 111
463 20250310 110900 17971892 818 818 818 818 0
464 20250310 110800 17971892 818 818 818 818 0
465 20250310 110700 17971892 818 818 818 818 0
466 20250310 110600 17971892 818 818 818 818 0
467 20250310 110500 17971892 818 818 818 818 0
468 20250310 110400 17971892 818 818 818 818 0
469 20250310 110300 17971892 818 818 818 818 100
470 20250310 110200 17890092 818 814 818 814 2
471 20250310 110100 17888460 819 819 819 819 1
472 20250310 110000 17887641 819 819 819 819 54
473 20250310 105900 17843415 819 819 819 819 0
474 20250310 105800 17843415 819 817 819 817 2238
475 20250310 105700 16014967 816 816 816 816 100
476 20250310 105600 15933367 816 816 816 816 0
477 20250310 105500 15933367 816 816 816 816 1
478 20250310 105400 15932551 817 817 817 817 1
479 20250310 105300 15931734 816 816 816 816 100
480 20250310 105200 15850134 816 816 816 816 1
481 20250310 105100 15849318 812 815 815 812 395
482 20250310 105000 15528168 816 813 816 813 2
483 20250310 104900 15526539 817 817 817 817 0
484 20250310 104800 15526539 817 817 817 817 0
485 20250310 104700 15526539 817 813 817 813 265
486 20250310 104600 15311090 817 817 817 817 0
487 20250310 104500 15311090 817 817 817 817 0
488 20250310 104400 15311090 817 817 817 817 0
489 20250310 104300 15311090 817 817 817 817 0
490 20250310 104200 15311090 817 817 817 817 0
491 20250310 104100 15311090 817 817 817 817 0
492 20250310 104000 15311090 817 817 817 817 0
493 20250310 103900 15311090 817 817 817 817 0
494 20250310 103800 15311090 817 813 817 813 671
495 20250310 103700 14765563 817 816 817 816 430
496 20250310 103600 14414682 814 814 816 814 103
497 20250310 103500 14330838 817 817 817 817 0
498 20250310 103400 14330838 817 817 817 817 1
499 20250310 103300 14330021 813 815 815 813 5032
500 20250310 103200 10237689 816 816 816 816 0
501 20250310 103100 10237689 816 816 816 816 31
502 20250310 103000 10212393 816 816 816 816 0
503 20250310 102900 10212393 816 816 816 816 23
504 20250310 102800 10193625 815 815 815 815 0
505 20250310 102700 10193625 815 815 815 815 0
506 20250310 102600 10193625 815 815 815 815 0
507 20250310 102500 10193625 815 815 815 815 0
508 20250310 102400 10193625 815 818 818 815 5
509 20250310 102300 10189547 815 815 815 815 0
510 20250310 102200 10189547 815 815 815 815 44
511 20250310 102100 10153687 818 818 818 814 464
512 20250310 102000 9775308 817 817 817 817 0
513 20250310 101900 9775308 817 817 817 817 1
514 20250310 101800 9774491 816 816 816 816 0
515 20250310 101700 9774491 816 817 817 816 4
516 20250310 101600 9771226 819 819 819 819 1
517 20250310 101500 9770407 820 820 820 820 0
518 20250310 101400 9770407 820 820 820 820 0
519 20250310 101300 9770407 820 820 820 820 0
520 20250310 101200 9770407 820 820 820 820 0
521 20250310 101100 9770407 820 820 820 820 0
522 20250310 101000 9770407 820 820 820 820 3
523 20250310 100900 9767947 819 819 819 819 0
524 20250310 100800 9767947 819 819 819 819 30
525 20250310 100700 9743377 819 818 819 818 100
526 20250310 100600 9661500 820 820 820 820 0
527 20250310 100500 9661500 820 820 820 820 0
528 20250310 100400 9661500 820 820 820 820 1
529 20250310 100300 9660680 820 820 820 820 0
530 20250310 100200 9660680 820 820 820 820 0
531 20250310 100100 9660680 820 820 820 820 0
532 20250310 100000 9660680 820 820 820 820 0
533 20250310 095900 9660680 820 820 820 820 0
534 20250310 095800 9660680 820 820 820 820 0
535 20250310 095700 9660680 820 820 820 820 11
536 20250310 095600 9651660 817 817 817 817 0
537 20250310 095500 9651660 817 817 817 817 0
538 20250310 095400 9651660 817 817 817 817 0
539 20250310 095300 9651660 817 817 817 817 0
540 20250310 095200 9651660 817 817 817 817 1
541 20250310 095100 9650843 819 819 819 819 0
542 20250310 095000 9650843 819 817 819 817 413
543 20250310 094900 9313394 817 817 817 817 101
544 20250310 094800 9230877 818 818 818 818 0
545 20250310 094700 9230877 818 818 818 818 1
546 20250310 094600 9230059 820 820 820 820 0
547 20250310 094500 9230059 820 820 820 820 0
548 20250310 094400 9230059 820 820 820 820 0
549 20250310 094300 9230059 820 819 820 819 21
550 20250310 094200 9212857 819 819 819 819 0
551 20250310 094100 9212857 819 819 819 819 1
552 20250310 094000 9212038 819 819 819 819 10
553 20250310 093900 9203848 819 819 819 819 0
554 20250310 093800 9203848 819 819 819 819 0
555 20250310 093700 9203848 819 819 819 819 3
556 20250310 093600 9201391 819 819 819 819 5
557 20250310 093500 9197296 819 819 819 819 0
558 20250310 093400 9197296 819 819 819 819 5
559 20250310 093300 9193201 819 819 819 819 1
560 20250310 093200 9192382 818 818 818 818 0
561 20250310 093100 9192382 818 817 818 817 371
562 20250310 093000 8888957 818 818 818 818 1
563 20250310 092900 8888139 819 819 819 819 0
564 20250310 092800 8888139 819 819 819 819 0
565 20250310 092700 8888139 819 819 819 819 0
566 20250310 092600 8888139 819 819 819 819 0
567 20250310 092500 8888139 819 819 819 819 0
568 20250310 092400 8888139 819 818 819 818 20
569 20250310 092300 8871778 817 817 817 817 297
570 20250310 092200 8629129 817 814 817 814 206
571 20250310 092100 8461136 817 818 818 817 9
572 20250310 092000 8453779 819 819 819 819 1
573 20250310 091900 8452960 813 813 813 813 0
574 20250310 091800 8452960 813 820 820 813 1916
575 20250310 091700 6892652 820 820 820 820 0
576 20250310 091600 6892652 820 820 820 820 10
577 20250310 091500 6884452 822 822 822 822 65
578 20250310 091400 6831022 822 822 822 822 0
579 20250310 091300 6831022 822 822 822 822 129
580 20250310 091200 6724984 815 817 817 815 5000
581 20250310 091100 2649810 822 822 822 822 0
582 20250310 091000 2649810 822 815 822 815 201
583 20250310 090900 2485988 820 820 820 820 150
584 20250310 090800 2362988 820 820 820 820 0
585 20250310 090700 2362988 820 820 820 820 1
586 20250310 090600 2362168 817 817 817 817 0
587 20250310 090500 2362168 817 817 817 817 0
588 20250310 090400 2362168 817 812 817 812 4
589 20250310 090300 2358910 817 817 817 817 500
590 20250310 090200 1950410 820 820 820 813 103
591 20250310 090100 1865958 821 814 821 811 601
592 20250310 090000 1378051 821 813 821 813 1695