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

632
044480/min/candle-20250310.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250310,193000,103481389,447,447,447,447,4628
20250310,192900,103481389,447,447,447,447,0
20250310,192800,103481389,447,447,447,447,0
20250310,192700,103481389,447,447,447,447,0
20250310,192600,103481389,447,447,447,447,0
20250310,192500,103481389,447,447,447,447,0
20250310,192400,103481389,447,447,447,447,0
20250310,192300,103481389,447,447,447,447,0
20250310,192200,103481389,447,447,447,447,0
20250310,192100,103481389,447,447,447,447,0
20250310,192000,103481389,447,447,447,447,0
20250310,191900,103481389,447,447,447,447,0
20250310,191800,103481389,447,447,447,447,0
20250310,191700,103481389,447,447,447,447,0
20250310,191600,103481389,447,447,447,447,0
20250310,191500,103481389,447,447,447,447,0
20250310,191400,103481389,447,447,447,447,0
20250310,191300,103481389,447,447,447,447,0
20250310,191200,103481389,447,447,447,447,0
20250310,191100,103481389,447,447,447,447,0
20250310,191000,103481389,447,447,447,447,0
20250310,190900,103481389,447,447,447,447,0
20250310,190800,103481389,447,447,447,447,0
20250310,190700,103481389,447,447,447,447,0
20250310,190600,103481389,447,447,447,447,0
20250310,190500,103481389,447,447,447,447,0
20250310,190400,103481389,447,447,447,447,0
20250310,190300,103481389,447,447,447,447,0
20250310,190200,103481389,447,447,447,447,0
20250310,190100,103481389,447,447,447,447,0
20250310,190000,103481389,447,447,447,447,4628
20250310,185900,103481389,447,447,447,447,0
20250310,185800,103481389,447,447,447,447,0
20250310,185700,103481389,447,447,447,447,0
20250310,185600,103481389,447,447,447,447,0
20250310,185500,103481389,447,447,447,447,0
20250310,185400,103481389,447,447,447,447,0
20250310,185300,103481389,447,447,447,447,0
20250310,185200,103481389,447,447,447,447,0
20250310,185100,103481389,447,447,447,447,0
20250310,185000,103481389,447,447,447,447,0
20250310,184900,103481389,447,447,447,447,0
20250310,184800,103481389,447,447,447,447,0
20250310,184700,103481389,447,447,447,447,0
20250310,184600,103481389,447,447,447,447,0
20250310,184500,103481389,447,447,447,447,0
20250310,184400,103481389,447,447,447,447,0
20250310,184300,103481389,447,447,447,447,0
20250310,184200,103481389,447,447,447,447,0
20250310,184100,103481389,447,447,447,447,0
20250310,184000,103481389,447,447,447,447,0
20250310,183900,103481389,447,447,447,447,0
20250310,183800,103481389,447,447,447,447,0
20250310,183700,103481389,447,447,447,447,0
20250310,183600,103481389,447,447,447,447,0
20250310,183500,103481389,447,447,447,447,0
20250310,183400,103481389,447,447,447,447,0
20250310,183300,103481389,447,447,447,447,0
20250310,183200,103481389,447,447,447,447,0
20250310,183100,103481389,447,447,447,447,0
20250310,183000,103481389,447,447,447,447,4628
20250310,182900,103481389,447,447,447,447,0
20250310,182800,103481389,447,447,447,447,0
20250310,182700,103481389,447,447,447,447,0
20250310,182600,103481389,447,447,447,447,0
20250310,182500,103481389,447,447,447,447,0
20250310,182400,103481389,447,447,447,447,0
20250310,182300,103481389,447,447,447,447,0
20250310,182200,103481389,447,447,447,447,0
20250310,182100,103481389,447,447,447,447,0
20250310,182000,103481389,447,447,447,447,0
20250310,181900,103481389,447,447,447,447,0
20250310,181800,103481389,447,447,447,447,0
20250310,181700,103481389,447,447,447,447,0
20250310,181600,103481389,447,447,447,447,0
20250310,181500,103481389,447,447,447,447,0
20250310,181400,103481389,447,447,447,447,0
20250310,181300,103481389,447,447,447,447,0
20250310,181200,103481389,447,447,447,447,0
20250310,181100,103481389,447,447,447,447,0
20250310,181000,103481389,447,447,447,447,0
20250310,180900,103481389,447,447,447,447,0
20250310,180800,103481389,447,447,447,447,0
20250310,180700,103481389,447,447,447,447,0
20250310,180600,103481389,447,447,447,447,0
20250310,180500,103481389,447,447,447,447,0
20250310,180400,103481389,447,447,447,447,0
20250310,180300,103481389,447,447,447,447,0
20250310,180200,103481389,447,447,447,447,0
20250310,180100,103481389,447,447,447,447,0
20250310,180000,103481389,447,447,447,447,4628
20250310,175900,103481389,447,447,447,447,0
20250310,175800,103481389,447,447,447,447,0
20250310,175700,103481389,447,447,447,447,0
20250310,175600,103481389,447,447,447,447,0
20250310,175500,103481389,447,447,447,447,0
20250310,175400,103481389,447,447,447,447,0
20250310,175300,103481389,447,447,447,447,0
20250310,175200,103481389,447,447,447,447,0
20250310,175100,103481389,447,447,447,447,0
20250310,175000,103481389,447,447,447,447,0
20250310,174900,103481389,447,447,447,447,0
20250310,174800,103481389,447,447,447,447,0
20250310,174700,103481389,447,447,447,447,0
20250310,174600,103481389,447,447,447,447,0
20250310,174500,103481389,447,447,447,447,0
20250310,174400,103481389,447,447,447,447,0
20250310,174300,103481389,447,447,447,447,0
20250310,174200,103481389,447,447,447,447,0
20250310,174100,103481389,447,447,447,447,0
20250310,174000,103481389,447,447,447,447,0
20250310,173900,103481389,447,447,447,447,0
20250310,173800,103481389,447,447,447,447,0
20250310,173700,103481389,447,447,447,447,0
20250310,173600,103481389,447,447,447,447,0
20250310,173500,103481389,447,447,447,447,0
20250310,173400,103481389,447,447,447,447,0
20250310,173300,103481389,447,447,447,447,0
20250310,173200,103481389,447,447,447,447,0
20250310,173100,103481389,447,447,447,447,0
20250310,173000,103481389,447,447,447,447,4628
20250310,172900,103481389,447,447,447,447,0
20250310,172800,103481389,447,447,447,447,0
20250310,172700,103481389,447,447,447,447,0
20250310,172600,103481389,447,447,447,447,0
20250310,172500,103481389,447,447,447,447,0
20250310,172400,103481389,447,447,447,447,0
20250310,172300,103481389,447,447,447,447,0
20250310,172200,103481389,447,447,447,447,0
20250310,172100,103481389,447,447,447,447,0
20250310,172000,103481389,447,447,447,447,0
20250310,171900,103481389,447,447,447,447,0
20250310,171800,103481389,447,447,447,447,0
20250310,171700,103481389,447,447,447,447,0
20250310,171600,103481389,447,447,447,447,0
20250310,171500,103481389,447,447,447,447,0
20250310,171400,103481389,447,447,447,447,0
20250310,171300,103481389,447,447,447,447,0
20250310,171200,103481389,447,447,447,447,0
20250310,171100,103481389,447,447,447,447,0
20250310,171000,103481389,447,447,447,447,0
20250310,170900,103481389,447,447,447,447,0
20250310,170800,103481389,447,447,447,447,0
20250310,170700,103481389,447,447,447,447,0
20250310,170600,103481389,447,447,447,447,0
20250310,170500,103481389,447,447,447,447,0
20250310,170400,103481389,447,447,447,447,0
20250310,170300,103481389,447,447,447,447,0
20250310,170200,103481389,447,447,447,447,0
20250310,170100,103481389,447,447,447,447,0
20250310,170000,103481389,447,447,447,447,4628
20250310,165900,103481389,447,447,447,447,0
20250310,165800,103481389,447,447,447,447,0
20250310,165700,103481389,447,447,447,447,0
20250310,165600,103481389,447,447,447,447,0
20250310,165500,103481389,447,447,447,447,0
20250310,165400,103481389,447,447,447,447,0
20250310,165300,103481389,447,447,447,447,0
20250310,165200,103481389,447,447,447,447,0
20250310,165100,103481389,447,447,447,447,0
20250310,165000,103481389,447,447,447,447,0
20250310,164900,103481389,447,447,447,447,0
20250310,164800,103481389,447,447,447,447,0
20250310,164700,103481389,447,447,447,447,0
20250310,164600,103481389,447,447,447,447,0
20250310,164500,103481389,447,447,447,447,0
20250310,164400,103481389,447,447,447,447,0
20250310,164300,103481389,447,447,447,447,0
20250310,164200,103481389,447,447,447,447,0
20250310,164100,103481389,447,447,447,447,0
20250310,164000,103481389,447,447,447,447,0
20250310,163900,103481389,447,447,447,447,0
20250310,163800,103481389,447,447,447,447,0
20250310,163700,103481389,447,447,447,447,0
20250310,163600,103481389,447,447,447,447,0
20250310,163500,103481389,447,447,447,447,0
20250310,163400,103481389,447,447,447,447,0
20250310,163300,103481389,447,447,447,447,0
20250310,163200,103481389,447,447,447,447,0
20250310,163100,103481389,447,447,447,447,0
20250310,163000,103481389,447,447,447,447,4628
20250310,162900,103481389,447,447,447,447,0
20250310,162800,103481389,447,447,447,447,0
20250310,162700,103481389,447,447,447,447,0
20250310,162600,103481389,447,447,447,447,0
20250310,162500,103481389,447,447,447,447,0
20250310,162400,103481389,447,447,447,447,0
20250310,162300,103481389,447,447,447,447,0
20250310,162200,103481389,447,447,447,447,0
20250310,162100,103481389,447,447,447,447,0
20250310,162000,103481389,447,447,447,447,0
20250310,161900,103481389,447,447,447,447,0
20250310,161800,103481389,447,447,447,447,0
20250310,161700,103481389,447,447,447,447,0
20250310,161600,103481389,447,447,447,447,0
20250310,161500,103481389,447,447,447,447,0
20250310,161400,103481389,447,447,447,447,0
20250310,161300,103481389,447,447,447,447,0
20250310,161200,103481389,447,447,447,447,0
20250310,161100,103481389,447,447,447,447,0
20250310,161000,103481389,447,447,447,447,0
20250310,160900,103481389,447,447,447,447,0
20250310,160800,103481389,447,447,447,447,0
20250310,160700,103481389,447,447,447,447,0
20250310,160600,103481389,447,447,447,447,0
20250310,160500,103481389,447,447,447,447,0
20250310,160400,103481389,447,447,447,447,0
20250310,160300,103481389,447,447,447,447,0
20250310,160200,103481389,447,447,447,447,0
20250310,160100,103481389,447,447,447,447,0
20250310,160000,103481389,447,447,447,447,4628
20250310,155900,103481389,447,447,447,447,0
20250310,155800,103481389,447,447,447,447,0
20250310,155700,103481389,447,447,447,447,0
20250310,155600,103481389,447,447,447,447,0
20250310,155500,103481389,447,447,447,447,0
20250310,155400,103481389,447,447,447,447,0
20250310,155300,103481389,447,447,447,447,0
20250310,155200,103481389,447,447,447,447,0
20250310,155100,103481389,447,447,447,447,0
20250310,155000,103481389,447,447,447,447,0
20250310,154900,103481389,447,447,447,447,0
20250310,154800,103481389,447,447,447,447,0
20250310,154700,103481389,447,447,447,447,0
20250310,154600,103481389,447,447,447,447,0
20250310,154500,103481389,447,447,447,447,0
20250310,154400,103481389,447,447,447,447,0
20250310,154300,103481389,447,447,447,447,0
20250310,154200,103481389,447,447,447,447,0
20250310,154100,103481389,447,447,447,447,0
20250310,154000,103481389,447,447,447,447,0
20250310,153900,103481389,447,447,447,447,0
20250310,153800,103481389,447,447,447,447,0
20250310,153700,103481389,447,447,447,447,0
20250310,153600,103481389,447,447,447,447,0
20250310,153500,103481389,447,447,447,447,0
20250310,153400,103481389,447,447,447,447,0
20250310,153300,103481389,447,447,447,447,0
20250310,153200,103481389,447,447,447,447,0
20250310,153100,103481389,447,447,447,447,0
20250310,153000,103481389,447,447,447,447,9256
20250310,152900,101412673,445,445,445,445,0
20250310,152800,101412673,445,445,445,445,0
20250310,152700,101412673,445,445,445,445,0
20250310,152600,101412673,445,445,445,445,0
20250310,152500,101412673,445,445,445,445,0
20250310,152400,101412673,445,445,445,445,0
20250310,152300,101412673,445,445,445,445,0
20250310,152200,101412673,445,445,445,445,0
20250310,152100,101412673,445,445,445,445,0
20250310,152000,101412673,445,445,445,445,0
20250310,151900,101412673,445,445,445,445,0
20250310,151800,101412673,445,445,445,445,0
20250310,151700,101412673,445,445,445,445,0
20250310,151600,101412673,445,445,445,445,0
20250310,151500,101412673,445,450,450,444,3401
20250310,151400,99889376,450,450,450,450,0
20250310,151300,99889376,450,450,450,450,0
20250310,151200,99889376,450,450,450,450,0
20250310,151100,99889376,450,450,450,450,404
20250310,151000,99707576,450,452,452,449,5865
20250310,150900,97066772,454,454,454,454,0
20250310,150800,97066772,454,454,454,454,0
20250310,150700,97066772,454,454,454,454,0
20250310,150600,97066772,454,454,454,454,0
20250310,150500,97066772,454,454,454,454,0
20250310,150400,97066772,454,454,454,454,0
20250310,150300,97066772,454,454,454,454,0
20250310,150200,97066772,454,454,454,454,0
20250310,150100,97066772,454,454,454,454,1
20250310,150000,97066318,451,451,451,451,0
20250310,145900,97066318,451,451,451,451,0
20250310,145800,97066318,451,451,451,450,356
20250310,145700,96906063,454,454,454,454,0
20250310,145600,96906063,454,454,454,454,0
20250310,145500,96906063,454,454,454,454,0
20250310,145400,96906063,454,454,454,454,0
20250310,145300,96906063,454,454,454,454,0
20250310,145200,96906063,454,454,454,454,0
20250310,145100,96906063,454,454,454,454,0
20250310,145000,96906063,454,454,454,454,0
20250310,144900,96906063,454,454,454,454,0
20250310,144800,96906063,454,454,454,454,0
20250310,144700,96906063,454,454,454,454,1
20250310,144600,96905609,454,454,454,454,0
20250310,144500,96905609,454,454,454,454,1
20250310,144400,96905155,454,454,454,454,0
20250310,144300,96905155,454,454,454,454,0
20250310,144200,96905155,454,454,454,454,1
20250310,144100,96904701,451,452,454,451,129
20250310,144000,96846512,454,454,454,454,1
20250310,143900,96846058,454,454,454,454,4
20250310,143800,96844242,454,454,454,454,1
20250310,143700,96843788,454,454,454,454,1
20250310,143600,96843334,454,454,454,454,0
20250310,143500,96843334,454,453,454,453,5
20250310,143400,96841068,454,454,454,454,0
20250310,143300,96841068,454,454,454,454,1
20250310,143200,96840614,454,454,454,454,1
20250310,143100,96840160,454,454,454,454,7
20250310,143000,96836982,454,454,454,454,1
20250310,142900,96836528,454,454,454,454,1
20250310,142800,96836074,454,454,454,454,0
20250310,142700,96836074,454,455,455,454,2
20250310,142600,96835165,452,454,454,452,226
20250310,142500,96732854,454,454,454,454,0
20250310,142400,96732854,454,454,454,454,0
20250310,142300,96732854,454,454,454,454,0
20250310,142200,96732854,454,454,454,454,0
20250310,142100,96732854,454,454,454,454,2
20250310,142000,96731946,454,454,454,454,0
20250310,141900,96731946,454,454,454,454,30
20250310,141800,96718326,455,455,455,455,0
20250310,141700,96718326,455,455,455,455,0
20250310,141600,96718326,455,455,455,455,0
20250310,141500,96718326,455,455,455,455,0
20250310,141400,96718326,455,455,455,455,0
20250310,141300,96718326,455,452,455,452,3023
20250310,141200,95351927,452,452,452,452,0
20250310,141100,95351927,452,452,452,452,0
20250310,141000,95351927,452,452,452,452,100
20250310,140900,95306727,451,451,451,451,0
20250310,140800,95306727,451,451,451,450,109
20250310,140700,95257577,451,451,451,451,0
20250310,140600,95257577,451,451,451,451,0
20250310,140500,95257577,451,451,451,451,71
20250310,140400,95225556,451,451,451,451,1500
20250310,140300,94549056,450,450,450,450,0
20250310,140200,94549056,450,450,450,450,500
20250310,140100,94324056,450,450,450,450,0
20250310,140000,94324056,450,451,451,450,27
20250310,135900,94311904,453,453,453,453,0
20250310,135800,94311904,453,453,453,453,0
20250310,135700,94311904,453,453,453,453,0
20250310,135600,94311904,453,453,453,453,0
20250310,135500,94311904,453,453,453,453,0
20250310,135400,94311904,453,453,453,453,0
20250310,135300,94311904,453,453,453,453,1000
20250310,135200,93858904,451,451,451,451,0
20250310,135100,93858904,451,451,451,451,0
20250310,135000,93858904,451,451,451,451,0
20250310,134900,93858904,451,451,451,451,1000
20250310,134800,93407904,451,451,451,451,563
20250310,134700,93153991,451,451,451,451,0
20250310,134600,93153991,451,451,451,451,0
20250310,134500,93153991,451,451,451,451,0
20250310,134400,93153991,451,451,451,451,0
20250310,134300,93153991,451,451,451,451,0
20250310,134200,93153991,451,451,451,451,0
20250310,134100,93153991,451,451,451,451,0
20250310,134000,93153991,451,451,451,451,0
20250310,133900,93153991,451,451,451,451,10009
20250310,133800,88639932,453,453,453,453,0
20250310,133700,88639932,453,453,453,453,0
20250310,133600,88639932,453,453,453,453,0
20250310,133500,88639932,453,453,453,453,0
20250310,133400,88639932,453,453,453,453,0
20250310,133300,88639932,453,453,453,453,0
20250310,133200,88639932,453,453,453,453,0
20250310,133100,88639932,453,453,453,453,0
20250310,133000,88639932,453,453,453,453,0
20250310,132900,88639932,453,453,453,453,11
20250310,132800,88634949,453,453,453,453,301
20250310,132700,88498596,454,454,454,454,1
20250310,132600,88498142,451,451,451,451,0
20250310,132500,88498142,451,451,451,451,0
20250310,132400,88498142,451,451,451,451,20
20250310,132300,88489122,454,454,454,454,0
20250310,132200,88489122,454,454,454,454,2
20250310,132100,88488214,452,452,452,452,0
20250310,132000,88488214,452,452,452,452,0
20250310,131900,88488214,452,452,452,452,0
20250310,131800,88488214,452,452,452,452,0
20250310,131700,88488214,452,452,452,452,0
20250310,131600,88488214,452,452,452,452,0
20250310,131500,88488214,452,453,453,450,25825
20250310,131400,76822275,453,453,453,453,0
20250310,131300,76822275,453,453,453,453,0
20250310,131200,76822275,453,454,454,453,4370
20250310,131100,74842253,456,456,456,456,0
20250310,131000,74842253,456,456,456,456,0
20250310,130900,74842253,456,456,456,456,0
20250310,130800,74842253,456,456,456,456,0
20250310,130700,74842253,456,456,456,456,0
20250310,130600,74842253,456,456,456,456,0
20250310,130500,74842253,456,456,456,456,0
20250310,130400,74842253,456,456,456,456,1
20250310,130300,74841797,454,454,454,454,0
20250310,130200,74841797,454,454,454,454,0
20250310,130100,74841797,454,454,454,454,0
20250310,130000,74841797,454,454,454,454,0
20250310,125900,74841797,454,455,455,454,427
20250310,125800,74647932,455,455,455,455,0
20250310,125700,74647932,455,455,455,455,0
20250310,125600,74647932,455,455,455,455,3
20250310,125500,74646567,455,455,455,455,0
20250310,125400,74646567,455,455,455,455,0
20250310,125300,74646567,455,455,455,455,147
20250310,125200,74579682,456,456,456,456,0
20250310,125100,74579682,456,456,456,456,0
20250310,125000,74579682,456,456,456,456,0
20250310,124900,74579682,456,456,456,456,0
20250310,124800,74579682,456,456,456,456,0
20250310,124700,74579682,456,456,456,456,0
20250310,124600,74579682,456,456,456,456,0
20250310,124500,74579682,456,456,456,456,0
20250310,124400,74579682,456,456,456,456,3
20250310,124300,74578314,456,456,456,456,0
20250310,124200,74578314,456,456,456,456,0
20250310,124100,74578314,456,456,456,456,0
20250310,124000,74578314,456,456,456,456,0
20250310,123900,74578314,456,456,456,456,0
20250310,123800,74578314,456,456,456,456,0
20250310,123700,74578314,456,456,456,456,15
20250310,123600,74571474,455,455,455,455,83
20250310,123500,74533709,456,456,456,456,0
20250310,123400,74533709,456,456,456,456,0
20250310,123300,74533709,456,456,456,456,0
20250310,123200,74533709,456,456,456,456,0
20250310,123100,74533709,456,456,456,456,0
20250310,123000,74533709,456,456,456,456,0
20250310,122900,74533709,456,456,456,456,0
20250310,122800,74533709,456,455,456,455,5
20250310,122700,74531433,455,455,455,455,0
20250310,122600,74531433,455,455,455,455,0
20250310,122500,74531433,455,455,455,455,0
20250310,122400,74531433,455,455,455,455,0
20250310,122300,74531433,455,455,455,455,0
20250310,122200,74531433,455,455,455,455,0
20250310,122100,74531433,455,455,455,455,100
20250310,122000,74485933,456,456,456,456,0
20250310,121900,74485933,456,456,456,456,0
20250310,121800,74485933,456,456,456,456,0
20250310,121700,74485933,456,456,456,456,0
20250310,121600,74485933,456,456,456,456,0
20250310,121500,74485933,456,456,456,456,348
20250310,121400,74327245,456,456,456,456,2
20250310,121300,74326333,455,455,455,455,0
20250310,121200,74326333,455,455,455,455,0
20250310,121100,74326333,455,455,455,455,1374
20250310,121000,73701163,453,453,453,453,0
20250310,120900,73701163,453,453,453,453,0
20250310,120800,73701163,453,453,453,453,0
20250310,120700,73701163,453,453,453,453,0
20250310,120600,73701163,453,453,453,453,50
20250310,120500,73678513,455,455,455,455,0
20250310,120400,73678513,455,455,455,455,0
20250310,120300,73678513,455,455,455,455,0
20250310,120200,73678513,455,455,455,455,0
20250310,120100,73678513,455,455,455,455,0
20250310,120000,73678513,455,455,455,455,0
20250310,115900,73678513,455,455,455,455,0
20250310,115800,73678513,455,455,455,455,0
20250310,115700,73678513,455,455,455,455,0
20250310,115600,73678513,455,455,455,455,0
20250310,115500,73678513,455,455,455,455,0
20250310,115400,73678513,455,455,455,455,0
20250310,115300,73678513,455,455,455,455,0
20250310,115200,73678513,455,455,455,455,0
20250310,115100,73678513,455,455,455,455,0
20250310,115000,73678513,455,455,455,455,0
20250310,114900,73678513,455,455,455,455,0
20250310,114800,73678513,455,455,455,455,0
20250310,114700,73678513,455,455,455,455,0
20250310,114600,73678513,455,455,455,455,0
20250310,114500,73678513,455,455,455,455,1
20250310,114400,73678058,455,455,455,455,1
20250310,114300,73677603,456,456,456,456,16
20250310,114200,73670307,456,456,456,456,2
20250310,114100,73669395,455,455,455,455,38
20250310,114000,73652105,455,455,455,455,194
20250310,113900,73563835,455,455,455,455,78
20250310,113800,73528345,455,455,455,455,12
20250310,113700,73522885,453,453,453,453,0
20250310,113600,73522885,453,453,453,453,0
20250310,113500,73522885,453,453,453,453,0
20250310,113400,73522885,453,453,453,453,0
20250310,113300,73522885,453,453,453,453,8
20250310,113200,73519261,453,453,453,453,0
20250310,113100,73519261,453,453,453,453,0
20250310,113000,73519261,453,453,453,453,0
20250310,112900,73519261,453,453,453,453,0
20250310,112800,73519261,453,453,453,453,0
20250310,112700,73519261,453,453,453,453,0
20250310,112600,73519261,453,453,453,453,0
20250310,112500,73519261,453,453,453,453,0
20250310,112400,73519261,453,454,454,453,199
20250310,112300,73428975,455,455,455,455,0
20250310,112200,73428975,455,455,455,455,0
20250310,112100,73428975,455,455,455,455,0
20250310,112000,73428975,455,455,455,455,78
20250310,111900,73393485,455,455,455,455,0
20250310,111800,73393485,455,455,455,455,0
20250310,111700,73393485,455,455,455,455,0
20250310,111600,73393485,455,455,455,455,0
20250310,111500,73393485,455,455,455,455,0
20250310,111400,73393485,455,455,455,455,22
20250310,111300,73383475,455,455,455,455,0
20250310,111200,73383475,455,455,455,455,1
20250310,111100,73383020,455,455,455,455,57
20250310,111000,73357085,455,455,455,455,0
20250310,110900,73357085,455,455,455,455,1
20250310,110800,73356630,455,455,455,455,919
20250310,110700,72938485,455,455,455,455,0
20250310,110600,72938485,455,455,455,455,0
20250310,110500,72938485,455,455,455,455,1000
20250310,110400,72483485,455,455,455,455,0
20250310,110300,72483485,455,455,455,455,0
20250310,110200,72483485,455,455,455,455,0
20250310,110100,72483485,455,455,455,455,0
20250310,110000,72483485,455,455,455,455,1294
20250310,105900,71894715,455,455,455,455,340
20250310,105800,71740015,455,455,455,455,0
20250310,105700,71740015,455,455,455,455,0
20250310,105600,71740015,455,455,455,455,0
20250310,105500,71740015,455,455,455,455,0
20250310,105400,71740015,455,455,455,455,10
20250310,105300,71735465,453,453,453,453,0
20250310,105200,71735465,453,453,453,453,0
20250310,105100,71735465,453,453,453,452,1820
20250310,105000,70912796,452,453,453,452,77
20250310,104900,70877962,453,453,453,453,60
20250310,104800,70850782,453,453,453,453,40
20250310,104700,70832662,453,453,453,453,0
20250310,104600,70832662,453,453,453,453,1862
20250310,104500,69989176,452,452,452,452,0
20250310,104400,69989176,452,452,452,452,0
20250310,104300,69989176,452,452,452,452,0
20250310,104200,69989176,452,452,452,452,0
20250310,104100,69989176,452,452,452,452,0
20250310,104000,69989176,452,454,454,452,87834
20250310,103900,30286192,456,456,456,456,0
20250310,103800,30286192,456,456,456,456,0
20250310,103700,30286192,456,456,456,456,0
20250310,103600,30286192,456,456,456,456,0
20250310,103500,30286192,456,456,456,456,0
20250310,103400,30286192,456,456,456,456,0
20250310,103300,30286192,456,456,456,456,1
20250310,103200,30285736,452,453,453,452,2126
20250310,103100,29323448,453,453,453,453,800
20250310,103000,28961048,452,452,452,452,0
20250310,102900,28961048,452,452,452,452,0
20250310,102800,28961048,452,454,454,452,9602
20250310,102700,24610117,459,457,459,454,30300
20250310,102600,10814299,459,459,459,459,0
20250310,102500,10814299,459,459,459,459,0
20250310,102400,10814299,459,459,459,459,0
20250310,102300,10814299,459,459,459,459,0
20250310,102200,10814299,459,459,459,459,0
20250310,102100,10814299,459,459,459,459,0
20250310,102000,10814299,459,459,459,459,0
20250310,101900,10814299,459,459,459,459,0
20250310,101800,10814299,459,459,459,459,0
20250310,101700,10814299,459,459,459,459,353
20250310,101600,10652272,459,458,459,458,97
20250310,101500,10607817,459,459,459,459,25
20250310,101400,10596342,458,458,458,458,3
20250310,101300,10594968,457,457,457,457,0
20250310,101200,10594968,457,457,457,457,100
20250310,101100,10549268,457,457,457,457,0
20250310,101000,10549268,457,457,457,457,2
20250310,100900,10548354,456,456,456,456,50
20250310,100800,10525554,457,457,457,457,100
20250310,100700,10479854,457,457,457,457,100
20250310,100600,10434154,456,456,456,456,240
20250310,100500,10324714,456,457,457,456,2000
20250310,100400,9412712,457,457,457,457,0
20250310,100300,9412712,457,457,457,457,0
20250310,100200,9412712,457,457,457,457,98
20250310,100100,9367926,457,457,457,457,0
20250310,100000,9367926,457,457,457,457,0
20250310,095900,9367926,457,457,457,457,0
20250310,095800,9367926,457,457,457,457,0
20250310,095700,9367926,457,457,457,457,0
20250310,095600,9367926,457,457,457,457,0
20250310,095500,9367926,457,457,457,457,0
20250310,095400,9367926,457,457,457,457,960
20250310,095300,8929206,457,457,457,457,0
20250310,095200,8929206,457,457,457,457,203
20250310,095100,8836435,457,457,457,457,201
20250310,095000,8744578,457,457,457,457,0
20250310,094900,8744578,457,457,457,457,0
20250310,094800,8744578,457,457,457,457,0
20250310,094700,8744578,457,457,457,457,100
20250310,094600,8698878,457,457,457,457,200
20250310,094500,8607478,457,457,457,457,59
20250310,094400,8580515,457,457,457,457,0
20250310,094300,8580515,457,457,457,457,0
20250310,094200,8580515,457,457,457,457,0
20250310,094100,8580515,457,457,457,457,0
20250310,094000,8580515,457,457,457,457,0
20250310,093900,8580515,457,457,457,457,0
20250310,093800,8580515,457,457,457,457,0
20250310,093700,8580515,457,457,457,457,0
20250310,093600,8580515,457,457,457,457,4000
20250310,093500,6752515,458,458,458,458,0
20250310,093400,6752515,458,458,458,458,0
20250310,093300,6752515,458,458,458,458,0
20250310,093200,6752515,458,458,458,458,33
20250310,093100,6737401,458,458,458,458,10
20250310,093000,6732821,458,458,458,458,1
20250310,092900,6732363,458,458,458,458,0
20250310,092800,6732363,458,458,458,458,3
20250310,092700,6730989,457,457,457,457,0
20250310,092600,6730989,457,457,457,457,0
20250310,092500,6730989,457,457,457,457,0
20250310,092400,6730989,457,457,457,457,250
20250310,092300,6616739,457,458,458,457,500
20250310,092200,6388227,457,457,457,457,7
20250310,092100,6385028,457,457,457,457,0
20250310,092000,6385028,457,457,457,457,0
20250310,091900,6385028,457,459,459,457,7424
20250310,091800,2983352,459,459,459,459,50
20250310,091700,2960402,459,459,459,459,15
20250310,091600,2953517,459,459,459,459,102
20250310,091500,2906699,459,459,459,459,0
20250310,091400,2906699,459,459,459,459,0
20250310,091300,2906699,459,459,459,459,0
20250310,091200,2906699,459,459,459,459,0
20250310,091100,2906699,459,459,459,459,0
20250310,091000,2906699,459,459,459,459,100
20250310,090900,2860799,457,457,457,457,0
20250310,090800,2860799,457,458,458,457,759
20250310,090700,2513452,458,459,459,458,411
20250310,090600,2325032,461,461,461,461,21
20250310,090500,2315351,462,462,462,462,2
20250310,090400,2314427,459,459,459,459,1060
20250310,090300,1827887,462,460,463,460,2325
20250310,090200,754957,460,459,460,459,14
20250310,090100,748530,459,454,459,454,422
20250310,090000,556937,454,453,454,453,1229
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250310 193000 103481389 447 447 447 447 4628
3 20250310 192900 103481389 447 447 447 447 0
4 20250310 192800 103481389 447 447 447 447 0
5 20250310 192700 103481389 447 447 447 447 0
6 20250310 192600 103481389 447 447 447 447 0
7 20250310 192500 103481389 447 447 447 447 0
8 20250310 192400 103481389 447 447 447 447 0
9 20250310 192300 103481389 447 447 447 447 0
10 20250310 192200 103481389 447 447 447 447 0
11 20250310 192100 103481389 447 447 447 447 0
12 20250310 192000 103481389 447 447 447 447 0
13 20250310 191900 103481389 447 447 447 447 0
14 20250310 191800 103481389 447 447 447 447 0
15 20250310 191700 103481389 447 447 447 447 0
16 20250310 191600 103481389 447 447 447 447 0
17 20250310 191500 103481389 447 447 447 447 0
18 20250310 191400 103481389 447 447 447 447 0
19 20250310 191300 103481389 447 447 447 447 0
20 20250310 191200 103481389 447 447 447 447 0
21 20250310 191100 103481389 447 447 447 447 0
22 20250310 191000 103481389 447 447 447 447 0
23 20250310 190900 103481389 447 447 447 447 0
24 20250310 190800 103481389 447 447 447 447 0
25 20250310 190700 103481389 447 447 447 447 0
26 20250310 190600 103481389 447 447 447 447 0
27 20250310 190500 103481389 447 447 447 447 0
28 20250310 190400 103481389 447 447 447 447 0
29 20250310 190300 103481389 447 447 447 447 0
30 20250310 190200 103481389 447 447 447 447 0
31 20250310 190100 103481389 447 447 447 447 0
32 20250310 190000 103481389 447 447 447 447 4628
33 20250310 185900 103481389 447 447 447 447 0
34 20250310 185800 103481389 447 447 447 447 0
35 20250310 185700 103481389 447 447 447 447 0
36 20250310 185600 103481389 447 447 447 447 0
37 20250310 185500 103481389 447 447 447 447 0
38 20250310 185400 103481389 447 447 447 447 0
39 20250310 185300 103481389 447 447 447 447 0
40 20250310 185200 103481389 447 447 447 447 0
41 20250310 185100 103481389 447 447 447 447 0
42 20250310 185000 103481389 447 447 447 447 0
43 20250310 184900 103481389 447 447 447 447 0
44 20250310 184800 103481389 447 447 447 447 0
45 20250310 184700 103481389 447 447 447 447 0
46 20250310 184600 103481389 447 447 447 447 0
47 20250310 184500 103481389 447 447 447 447 0
48 20250310 184400 103481389 447 447 447 447 0
49 20250310 184300 103481389 447 447 447 447 0
50 20250310 184200 103481389 447 447 447 447 0
51 20250310 184100 103481389 447 447 447 447 0
52 20250310 184000 103481389 447 447 447 447 0
53 20250310 183900 103481389 447 447 447 447 0
54 20250310 183800 103481389 447 447 447 447 0
55 20250310 183700 103481389 447 447 447 447 0
56 20250310 183600 103481389 447 447 447 447 0
57 20250310 183500 103481389 447 447 447 447 0
58 20250310 183400 103481389 447 447 447 447 0
59 20250310 183300 103481389 447 447 447 447 0
60 20250310 183200 103481389 447 447 447 447 0
61 20250310 183100 103481389 447 447 447 447 0
62 20250310 183000 103481389 447 447 447 447 4628
63 20250310 182900 103481389 447 447 447 447 0
64 20250310 182800 103481389 447 447 447 447 0
65 20250310 182700 103481389 447 447 447 447 0
66 20250310 182600 103481389 447 447 447 447 0
67 20250310 182500 103481389 447 447 447 447 0
68 20250310 182400 103481389 447 447 447 447 0
69 20250310 182300 103481389 447 447 447 447 0
70 20250310 182200 103481389 447 447 447 447 0
71 20250310 182100 103481389 447 447 447 447 0
72 20250310 182000 103481389 447 447 447 447 0
73 20250310 181900 103481389 447 447 447 447 0
74 20250310 181800 103481389 447 447 447 447 0
75 20250310 181700 103481389 447 447 447 447 0
76 20250310 181600 103481389 447 447 447 447 0
77 20250310 181500 103481389 447 447 447 447 0
78 20250310 181400 103481389 447 447 447 447 0
79 20250310 181300 103481389 447 447 447 447 0
80 20250310 181200 103481389 447 447 447 447 0
81 20250310 181100 103481389 447 447 447 447 0
82 20250310 181000 103481389 447 447 447 447 0
83 20250310 180900 103481389 447 447 447 447 0
84 20250310 180800 103481389 447 447 447 447 0
85 20250310 180700 103481389 447 447 447 447 0
86 20250310 180600 103481389 447 447 447 447 0
87 20250310 180500 103481389 447 447 447 447 0
88 20250310 180400 103481389 447 447 447 447 0
89 20250310 180300 103481389 447 447 447 447 0
90 20250310 180200 103481389 447 447 447 447 0
91 20250310 180100 103481389 447 447 447 447 0
92 20250310 180000 103481389 447 447 447 447 4628
93 20250310 175900 103481389 447 447 447 447 0
94 20250310 175800 103481389 447 447 447 447 0
95 20250310 175700 103481389 447 447 447 447 0
96 20250310 175600 103481389 447 447 447 447 0
97 20250310 175500 103481389 447 447 447 447 0
98 20250310 175400 103481389 447 447 447 447 0
99 20250310 175300 103481389 447 447 447 447 0
100 20250310 175200 103481389 447 447 447 447 0
101 20250310 175100 103481389 447 447 447 447 0
102 20250310 175000 103481389 447 447 447 447 0
103 20250310 174900 103481389 447 447 447 447 0
104 20250310 174800 103481389 447 447 447 447 0
105 20250310 174700 103481389 447 447 447 447 0
106 20250310 174600 103481389 447 447 447 447 0
107 20250310 174500 103481389 447 447 447 447 0
108 20250310 174400 103481389 447 447 447 447 0
109 20250310 174300 103481389 447 447 447 447 0
110 20250310 174200 103481389 447 447 447 447 0
111 20250310 174100 103481389 447 447 447 447 0
112 20250310 174000 103481389 447 447 447 447 0
113 20250310 173900 103481389 447 447 447 447 0
114 20250310 173800 103481389 447 447 447 447 0
115 20250310 173700 103481389 447 447 447 447 0
116 20250310 173600 103481389 447 447 447 447 0
117 20250310 173500 103481389 447 447 447 447 0
118 20250310 173400 103481389 447 447 447 447 0
119 20250310 173300 103481389 447 447 447 447 0
120 20250310 173200 103481389 447 447 447 447 0
121 20250310 173100 103481389 447 447 447 447 0
122 20250310 173000 103481389 447 447 447 447 4628
123 20250310 172900 103481389 447 447 447 447 0
124 20250310 172800 103481389 447 447 447 447 0
125 20250310 172700 103481389 447 447 447 447 0
126 20250310 172600 103481389 447 447 447 447 0
127 20250310 172500 103481389 447 447 447 447 0
128 20250310 172400 103481389 447 447 447 447 0
129 20250310 172300 103481389 447 447 447 447 0
130 20250310 172200 103481389 447 447 447 447 0
131 20250310 172100 103481389 447 447 447 447 0
132 20250310 172000 103481389 447 447 447 447 0
133 20250310 171900 103481389 447 447 447 447 0
134 20250310 171800 103481389 447 447 447 447 0
135 20250310 171700 103481389 447 447 447 447 0
136 20250310 171600 103481389 447 447 447 447 0
137 20250310 171500 103481389 447 447 447 447 0
138 20250310 171400 103481389 447 447 447 447 0
139 20250310 171300 103481389 447 447 447 447 0
140 20250310 171200 103481389 447 447 447 447 0
141 20250310 171100 103481389 447 447 447 447 0
142 20250310 171000 103481389 447 447 447 447 0
143 20250310 170900 103481389 447 447 447 447 0
144 20250310 170800 103481389 447 447 447 447 0
145 20250310 170700 103481389 447 447 447 447 0
146 20250310 170600 103481389 447 447 447 447 0
147 20250310 170500 103481389 447 447 447 447 0
148 20250310 170400 103481389 447 447 447 447 0
149 20250310 170300 103481389 447 447 447 447 0
150 20250310 170200 103481389 447 447 447 447 0
151 20250310 170100 103481389 447 447 447 447 0
152 20250310 170000 103481389 447 447 447 447 4628
153 20250310 165900 103481389 447 447 447 447 0
154 20250310 165800 103481389 447 447 447 447 0
155 20250310 165700 103481389 447 447 447 447 0
156 20250310 165600 103481389 447 447 447 447 0
157 20250310 165500 103481389 447 447 447 447 0
158 20250310 165400 103481389 447 447 447 447 0
159 20250310 165300 103481389 447 447 447 447 0
160 20250310 165200 103481389 447 447 447 447 0
161 20250310 165100 103481389 447 447 447 447 0
162 20250310 165000 103481389 447 447 447 447 0
163 20250310 164900 103481389 447 447 447 447 0
164 20250310 164800 103481389 447 447 447 447 0
165 20250310 164700 103481389 447 447 447 447 0
166 20250310 164600 103481389 447 447 447 447 0
167 20250310 164500 103481389 447 447 447 447 0
168 20250310 164400 103481389 447 447 447 447 0
169 20250310 164300 103481389 447 447 447 447 0
170 20250310 164200 103481389 447 447 447 447 0
171 20250310 164100 103481389 447 447 447 447 0
172 20250310 164000 103481389 447 447 447 447 0
173 20250310 163900 103481389 447 447 447 447 0
174 20250310 163800 103481389 447 447 447 447 0
175 20250310 163700 103481389 447 447 447 447 0
176 20250310 163600 103481389 447 447 447 447 0
177 20250310 163500 103481389 447 447 447 447 0
178 20250310 163400 103481389 447 447 447 447 0
179 20250310 163300 103481389 447 447 447 447 0
180 20250310 163200 103481389 447 447 447 447 0
181 20250310 163100 103481389 447 447 447 447 0
182 20250310 163000 103481389 447 447 447 447 4628
183 20250310 162900 103481389 447 447 447 447 0
184 20250310 162800 103481389 447 447 447 447 0
185 20250310 162700 103481389 447 447 447 447 0
186 20250310 162600 103481389 447 447 447 447 0
187 20250310 162500 103481389 447 447 447 447 0
188 20250310 162400 103481389 447 447 447 447 0
189 20250310 162300 103481389 447 447 447 447 0
190 20250310 162200 103481389 447 447 447 447 0
191 20250310 162100 103481389 447 447 447 447 0
192 20250310 162000 103481389 447 447 447 447 0
193 20250310 161900 103481389 447 447 447 447 0
194 20250310 161800 103481389 447 447 447 447 0
195 20250310 161700 103481389 447 447 447 447 0
196 20250310 161600 103481389 447 447 447 447 0
197 20250310 161500 103481389 447 447 447 447 0
198 20250310 161400 103481389 447 447 447 447 0
199 20250310 161300 103481389 447 447 447 447 0
200 20250310 161200 103481389 447 447 447 447 0
201 20250310 161100 103481389 447 447 447 447 0
202 20250310 161000 103481389 447 447 447 447 0
203 20250310 160900 103481389 447 447 447 447 0
204 20250310 160800 103481389 447 447 447 447 0
205 20250310 160700 103481389 447 447 447 447 0
206 20250310 160600 103481389 447 447 447 447 0
207 20250310 160500 103481389 447 447 447 447 0
208 20250310 160400 103481389 447 447 447 447 0
209 20250310 160300 103481389 447 447 447 447 0
210 20250310 160200 103481389 447 447 447 447 0
211 20250310 160100 103481389 447 447 447 447 0
212 20250310 160000 103481389 447 447 447 447 4628
213 20250310 155900 103481389 447 447 447 447 0
214 20250310 155800 103481389 447 447 447 447 0
215 20250310 155700 103481389 447 447 447 447 0
216 20250310 155600 103481389 447 447 447 447 0
217 20250310 155500 103481389 447 447 447 447 0
218 20250310 155400 103481389 447 447 447 447 0
219 20250310 155300 103481389 447 447 447 447 0
220 20250310 155200 103481389 447 447 447 447 0
221 20250310 155100 103481389 447 447 447 447 0
222 20250310 155000 103481389 447 447 447 447 0
223 20250310 154900 103481389 447 447 447 447 0
224 20250310 154800 103481389 447 447 447 447 0
225 20250310 154700 103481389 447 447 447 447 0
226 20250310 154600 103481389 447 447 447 447 0
227 20250310 154500 103481389 447 447 447 447 0
228 20250310 154400 103481389 447 447 447 447 0
229 20250310 154300 103481389 447 447 447 447 0
230 20250310 154200 103481389 447 447 447 447 0
231 20250310 154100 103481389 447 447 447 447 0
232 20250310 154000 103481389 447 447 447 447 0
233 20250310 153900 103481389 447 447 447 447 0
234 20250310 153800 103481389 447 447 447 447 0
235 20250310 153700 103481389 447 447 447 447 0
236 20250310 153600 103481389 447 447 447 447 0
237 20250310 153500 103481389 447 447 447 447 0
238 20250310 153400 103481389 447 447 447 447 0
239 20250310 153300 103481389 447 447 447 447 0
240 20250310 153200 103481389 447 447 447 447 0
241 20250310 153100 103481389 447 447 447 447 0
242 20250310 153000 103481389 447 447 447 447 9256
243 20250310 152900 101412673 445 445 445 445 0
244 20250310 152800 101412673 445 445 445 445 0
245 20250310 152700 101412673 445 445 445 445 0
246 20250310 152600 101412673 445 445 445 445 0
247 20250310 152500 101412673 445 445 445 445 0
248 20250310 152400 101412673 445 445 445 445 0
249 20250310 152300 101412673 445 445 445 445 0
250 20250310 152200 101412673 445 445 445 445 0
251 20250310 152100 101412673 445 445 445 445 0
252 20250310 152000 101412673 445 445 445 445 0
253 20250310 151900 101412673 445 445 445 445 0
254 20250310 151800 101412673 445 445 445 445 0
255 20250310 151700 101412673 445 445 445 445 0
256 20250310 151600 101412673 445 445 445 445 0
257 20250310 151500 101412673 445 450 450 444 3401
258 20250310 151400 99889376 450 450 450 450 0
259 20250310 151300 99889376 450 450 450 450 0
260 20250310 151200 99889376 450 450 450 450 0
261 20250310 151100 99889376 450 450 450 450 404
262 20250310 151000 99707576 450 452 452 449 5865
263 20250310 150900 97066772 454 454 454 454 0
264 20250310 150800 97066772 454 454 454 454 0
265 20250310 150700 97066772 454 454 454 454 0
266 20250310 150600 97066772 454 454 454 454 0
267 20250310 150500 97066772 454 454 454 454 0
268 20250310 150400 97066772 454 454 454 454 0
269 20250310 150300 97066772 454 454 454 454 0
270 20250310 150200 97066772 454 454 454 454 0
271 20250310 150100 97066772 454 454 454 454 1
272 20250310 150000 97066318 451 451 451 451 0
273 20250310 145900 97066318 451 451 451 451 0
274 20250310 145800 97066318 451 451 451 450 356
275 20250310 145700 96906063 454 454 454 454 0
276 20250310 145600 96906063 454 454 454 454 0
277 20250310 145500 96906063 454 454 454 454 0
278 20250310 145400 96906063 454 454 454 454 0
279 20250310 145300 96906063 454 454 454 454 0
280 20250310 145200 96906063 454 454 454 454 0
281 20250310 145100 96906063 454 454 454 454 0
282 20250310 145000 96906063 454 454 454 454 0
283 20250310 144900 96906063 454 454 454 454 0
284 20250310 144800 96906063 454 454 454 454 0
285 20250310 144700 96906063 454 454 454 454 1
286 20250310 144600 96905609 454 454 454 454 0
287 20250310 144500 96905609 454 454 454 454 1
288 20250310 144400 96905155 454 454 454 454 0
289 20250310 144300 96905155 454 454 454 454 0
290 20250310 144200 96905155 454 454 454 454 1
291 20250310 144100 96904701 451 452 454 451 129
292 20250310 144000 96846512 454 454 454 454 1
293 20250310 143900 96846058 454 454 454 454 4
294 20250310 143800 96844242 454 454 454 454 1
295 20250310 143700 96843788 454 454 454 454 1
296 20250310 143600 96843334 454 454 454 454 0
297 20250310 143500 96843334 454 453 454 453 5
298 20250310 143400 96841068 454 454 454 454 0
299 20250310 143300 96841068 454 454 454 454 1
300 20250310 143200 96840614 454 454 454 454 1
301 20250310 143100 96840160 454 454 454 454 7
302 20250310 143000 96836982 454 454 454 454 1
303 20250310 142900 96836528 454 454 454 454 1
304 20250310 142800 96836074 454 454 454 454 0
305 20250310 142700 96836074 454 455 455 454 2
306 20250310 142600 96835165 452 454 454 452 226
307 20250310 142500 96732854 454 454 454 454 0
308 20250310 142400 96732854 454 454 454 454 0
309 20250310 142300 96732854 454 454 454 454 0
310 20250310 142200 96732854 454 454 454 454 0
311 20250310 142100 96732854 454 454 454 454 2
312 20250310 142000 96731946 454 454 454 454 0
313 20250310 141900 96731946 454 454 454 454 30
314 20250310 141800 96718326 455 455 455 455 0
315 20250310 141700 96718326 455 455 455 455 0
316 20250310 141600 96718326 455 455 455 455 0
317 20250310 141500 96718326 455 455 455 455 0
318 20250310 141400 96718326 455 455 455 455 0
319 20250310 141300 96718326 455 452 455 452 3023
320 20250310 141200 95351927 452 452 452 452 0
321 20250310 141100 95351927 452 452 452 452 0
322 20250310 141000 95351927 452 452 452 452 100
323 20250310 140900 95306727 451 451 451 451 0
324 20250310 140800 95306727 451 451 451 450 109
325 20250310 140700 95257577 451 451 451 451 0
326 20250310 140600 95257577 451 451 451 451 0
327 20250310 140500 95257577 451 451 451 451 71
328 20250310 140400 95225556 451 451 451 451 1500
329 20250310 140300 94549056 450 450 450 450 0
330 20250310 140200 94549056 450 450 450 450 500
331 20250310 140100 94324056 450 450 450 450 0
332 20250310 140000 94324056 450 451 451 450 27
333 20250310 135900 94311904 453 453 453 453 0
334 20250310 135800 94311904 453 453 453 453 0
335 20250310 135700 94311904 453 453 453 453 0
336 20250310 135600 94311904 453 453 453 453 0
337 20250310 135500 94311904 453 453 453 453 0
338 20250310 135400 94311904 453 453 453 453 0
339 20250310 135300 94311904 453 453 453 453 1000
340 20250310 135200 93858904 451 451 451 451 0
341 20250310 135100 93858904 451 451 451 451 0
342 20250310 135000 93858904 451 451 451 451 0
343 20250310 134900 93858904 451 451 451 451 1000
344 20250310 134800 93407904 451 451 451 451 563
345 20250310 134700 93153991 451 451 451 451 0
346 20250310 134600 93153991 451 451 451 451 0
347 20250310 134500 93153991 451 451 451 451 0
348 20250310 134400 93153991 451 451 451 451 0
349 20250310 134300 93153991 451 451 451 451 0
350 20250310 134200 93153991 451 451 451 451 0
351 20250310 134100 93153991 451 451 451 451 0
352 20250310 134000 93153991 451 451 451 451 0
353 20250310 133900 93153991 451 451 451 451 10009
354 20250310 133800 88639932 453 453 453 453 0
355 20250310 133700 88639932 453 453 453 453 0
356 20250310 133600 88639932 453 453 453 453 0
357 20250310 133500 88639932 453 453 453 453 0
358 20250310 133400 88639932 453 453 453 453 0
359 20250310 133300 88639932 453 453 453 453 0
360 20250310 133200 88639932 453 453 453 453 0
361 20250310 133100 88639932 453 453 453 453 0
362 20250310 133000 88639932 453 453 453 453 0
363 20250310 132900 88639932 453 453 453 453 11
364 20250310 132800 88634949 453 453 453 453 301
365 20250310 132700 88498596 454 454 454 454 1
366 20250310 132600 88498142 451 451 451 451 0
367 20250310 132500 88498142 451 451 451 451 0
368 20250310 132400 88498142 451 451 451 451 20
369 20250310 132300 88489122 454 454 454 454 0
370 20250310 132200 88489122 454 454 454 454 2
371 20250310 132100 88488214 452 452 452 452 0
372 20250310 132000 88488214 452 452 452 452 0
373 20250310 131900 88488214 452 452 452 452 0
374 20250310 131800 88488214 452 452 452 452 0
375 20250310 131700 88488214 452 452 452 452 0
376 20250310 131600 88488214 452 452 452 452 0
377 20250310 131500 88488214 452 453 453 450 25825
378 20250310 131400 76822275 453 453 453 453 0
379 20250310 131300 76822275 453 453 453 453 0
380 20250310 131200 76822275 453 454 454 453 4370
381 20250310 131100 74842253 456 456 456 456 0
382 20250310 131000 74842253 456 456 456 456 0
383 20250310 130900 74842253 456 456 456 456 0
384 20250310 130800 74842253 456 456 456 456 0
385 20250310 130700 74842253 456 456 456 456 0
386 20250310 130600 74842253 456 456 456 456 0
387 20250310 130500 74842253 456 456 456 456 0
388 20250310 130400 74842253 456 456 456 456 1
389 20250310 130300 74841797 454 454 454 454 0
390 20250310 130200 74841797 454 454 454 454 0
391 20250310 130100 74841797 454 454 454 454 0
392 20250310 130000 74841797 454 454 454 454 0
393 20250310 125900 74841797 454 455 455 454 427
394 20250310 125800 74647932 455 455 455 455 0
395 20250310 125700 74647932 455 455 455 455 0
396 20250310 125600 74647932 455 455 455 455 3
397 20250310 125500 74646567 455 455 455 455 0
398 20250310 125400 74646567 455 455 455 455 0
399 20250310 125300 74646567 455 455 455 455 147
400 20250310 125200 74579682 456 456 456 456 0
401 20250310 125100 74579682 456 456 456 456 0
402 20250310 125000 74579682 456 456 456 456 0
403 20250310 124900 74579682 456 456 456 456 0
404 20250310 124800 74579682 456 456 456 456 0
405 20250310 124700 74579682 456 456 456 456 0
406 20250310 124600 74579682 456 456 456 456 0
407 20250310 124500 74579682 456 456 456 456 0
408 20250310 124400 74579682 456 456 456 456 3
409 20250310 124300 74578314 456 456 456 456 0
410 20250310 124200 74578314 456 456 456 456 0
411 20250310 124100 74578314 456 456 456 456 0
412 20250310 124000 74578314 456 456 456 456 0
413 20250310 123900 74578314 456 456 456 456 0
414 20250310 123800 74578314 456 456 456 456 0
415 20250310 123700 74578314 456 456 456 456 15
416 20250310 123600 74571474 455 455 455 455 83
417 20250310 123500 74533709 456 456 456 456 0
418 20250310 123400 74533709 456 456 456 456 0
419 20250310 123300 74533709 456 456 456 456 0
420 20250310 123200 74533709 456 456 456 456 0
421 20250310 123100 74533709 456 456 456 456 0
422 20250310 123000 74533709 456 456 456 456 0
423 20250310 122900 74533709 456 456 456 456 0
424 20250310 122800 74533709 456 455 456 455 5
425 20250310 122700 74531433 455 455 455 455 0
426 20250310 122600 74531433 455 455 455 455 0
427 20250310 122500 74531433 455 455 455 455 0
428 20250310 122400 74531433 455 455 455 455 0
429 20250310 122300 74531433 455 455 455 455 0
430 20250310 122200 74531433 455 455 455 455 0
431 20250310 122100 74531433 455 455 455 455 100
432 20250310 122000 74485933 456 456 456 456 0
433 20250310 121900 74485933 456 456 456 456 0
434 20250310 121800 74485933 456 456 456 456 0
435 20250310 121700 74485933 456 456 456 456 0
436 20250310 121600 74485933 456 456 456 456 0
437 20250310 121500 74485933 456 456 456 456 348
438 20250310 121400 74327245 456 456 456 456 2
439 20250310 121300 74326333 455 455 455 455 0
440 20250310 121200 74326333 455 455 455 455 0
441 20250310 121100 74326333 455 455 455 455 1374
442 20250310 121000 73701163 453 453 453 453 0
443 20250310 120900 73701163 453 453 453 453 0
444 20250310 120800 73701163 453 453 453 453 0
445 20250310 120700 73701163 453 453 453 453 0
446 20250310 120600 73701163 453 453 453 453 50
447 20250310 120500 73678513 455 455 455 455 0
448 20250310 120400 73678513 455 455 455 455 0
449 20250310 120300 73678513 455 455 455 455 0
450 20250310 120200 73678513 455 455 455 455 0
451 20250310 120100 73678513 455 455 455 455 0
452 20250310 120000 73678513 455 455 455 455 0
453 20250310 115900 73678513 455 455 455 455 0
454 20250310 115800 73678513 455 455 455 455 0
455 20250310 115700 73678513 455 455 455 455 0
456 20250310 115600 73678513 455 455 455 455 0
457 20250310 115500 73678513 455 455 455 455 0
458 20250310 115400 73678513 455 455 455 455 0
459 20250310 115300 73678513 455 455 455 455 0
460 20250310 115200 73678513 455 455 455 455 0
461 20250310 115100 73678513 455 455 455 455 0
462 20250310 115000 73678513 455 455 455 455 0
463 20250310 114900 73678513 455 455 455 455 0
464 20250310 114800 73678513 455 455 455 455 0
465 20250310 114700 73678513 455 455 455 455 0
466 20250310 114600 73678513 455 455 455 455 0
467 20250310 114500 73678513 455 455 455 455 1
468 20250310 114400 73678058 455 455 455 455 1
469 20250310 114300 73677603 456 456 456 456 16
470 20250310 114200 73670307 456 456 456 456 2
471 20250310 114100 73669395 455 455 455 455 38
472 20250310 114000 73652105 455 455 455 455 194
473 20250310 113900 73563835 455 455 455 455 78
474 20250310 113800 73528345 455 455 455 455 12
475 20250310 113700 73522885 453 453 453 453 0
476 20250310 113600 73522885 453 453 453 453 0
477 20250310 113500 73522885 453 453 453 453 0
478 20250310 113400 73522885 453 453 453 453 0
479 20250310 113300 73522885 453 453 453 453 8
480 20250310 113200 73519261 453 453 453 453 0
481 20250310 113100 73519261 453 453 453 453 0
482 20250310 113000 73519261 453 453 453 453 0
483 20250310 112900 73519261 453 453 453 453 0
484 20250310 112800 73519261 453 453 453 453 0
485 20250310 112700 73519261 453 453 453 453 0
486 20250310 112600 73519261 453 453 453 453 0
487 20250310 112500 73519261 453 453 453 453 0
488 20250310 112400 73519261 453 454 454 453 199
489 20250310 112300 73428975 455 455 455 455 0
490 20250310 112200 73428975 455 455 455 455 0
491 20250310 112100 73428975 455 455 455 455 0
492 20250310 112000 73428975 455 455 455 455 78
493 20250310 111900 73393485 455 455 455 455 0
494 20250310 111800 73393485 455 455 455 455 0
495 20250310 111700 73393485 455 455 455 455 0
496 20250310 111600 73393485 455 455 455 455 0
497 20250310 111500 73393485 455 455 455 455 0
498 20250310 111400 73393485 455 455 455 455 22
499 20250310 111300 73383475 455 455 455 455 0
500 20250310 111200 73383475 455 455 455 455 1
501 20250310 111100 73383020 455 455 455 455 57
502 20250310 111000 73357085 455 455 455 455 0
503 20250310 110900 73357085 455 455 455 455 1
504 20250310 110800 73356630 455 455 455 455 919
505 20250310 110700 72938485 455 455 455 455 0
506 20250310 110600 72938485 455 455 455 455 0
507 20250310 110500 72938485 455 455 455 455 1000
508 20250310 110400 72483485 455 455 455 455 0
509 20250310 110300 72483485 455 455 455 455 0
510 20250310 110200 72483485 455 455 455 455 0
511 20250310 110100 72483485 455 455 455 455 0
512 20250310 110000 72483485 455 455 455 455 1294
513 20250310 105900 71894715 455 455 455 455 340
514 20250310 105800 71740015 455 455 455 455 0
515 20250310 105700 71740015 455 455 455 455 0
516 20250310 105600 71740015 455 455 455 455 0
517 20250310 105500 71740015 455 455 455 455 0
518 20250310 105400 71740015 455 455 455 455 10
519 20250310 105300 71735465 453 453 453 453 0
520 20250310 105200 71735465 453 453 453 453 0
521 20250310 105100 71735465 453 453 453 452 1820
522 20250310 105000 70912796 452 453 453 452 77
523 20250310 104900 70877962 453 453 453 453 60
524 20250310 104800 70850782 453 453 453 453 40
525 20250310 104700 70832662 453 453 453 453 0
526 20250310 104600 70832662 453 453 453 453 1862
527 20250310 104500 69989176 452 452 452 452 0
528 20250310 104400 69989176 452 452 452 452 0
529 20250310 104300 69989176 452 452 452 452 0
530 20250310 104200 69989176 452 452 452 452 0
531 20250310 104100 69989176 452 452 452 452 0
532 20250310 104000 69989176 452 454 454 452 87834
533 20250310 103900 30286192 456 456 456 456 0
534 20250310 103800 30286192 456 456 456 456 0
535 20250310 103700 30286192 456 456 456 456 0
536 20250310 103600 30286192 456 456 456 456 0
537 20250310 103500 30286192 456 456 456 456 0
538 20250310 103400 30286192 456 456 456 456 0
539 20250310 103300 30286192 456 456 456 456 1
540 20250310 103200 30285736 452 453 453 452 2126
541 20250310 103100 29323448 453 453 453 453 800
542 20250310 103000 28961048 452 452 452 452 0
543 20250310 102900 28961048 452 452 452 452 0
544 20250310 102800 28961048 452 454 454 452 9602
545 20250310 102700 24610117 459 457 459 454 30300
546 20250310 102600 10814299 459 459 459 459 0
547 20250310 102500 10814299 459 459 459 459 0
548 20250310 102400 10814299 459 459 459 459 0
549 20250310 102300 10814299 459 459 459 459 0
550 20250310 102200 10814299 459 459 459 459 0
551 20250310 102100 10814299 459 459 459 459 0
552 20250310 102000 10814299 459 459 459 459 0
553 20250310 101900 10814299 459 459 459 459 0
554 20250310 101800 10814299 459 459 459 459 0
555 20250310 101700 10814299 459 459 459 459 353
556 20250310 101600 10652272 459 458 459 458 97
557 20250310 101500 10607817 459 459 459 459 25
558 20250310 101400 10596342 458 458 458 458 3
559 20250310 101300 10594968 457 457 457 457 0
560 20250310 101200 10594968 457 457 457 457 100
561 20250310 101100 10549268 457 457 457 457 0
562 20250310 101000 10549268 457 457 457 457 2
563 20250310 100900 10548354 456 456 456 456 50
564 20250310 100800 10525554 457 457 457 457 100
565 20250310 100700 10479854 457 457 457 457 100
566 20250310 100600 10434154 456 456 456 456 240
567 20250310 100500 10324714 456 457 457 456 2000
568 20250310 100400 9412712 457 457 457 457 0
569 20250310 100300 9412712 457 457 457 457 0
570 20250310 100200 9412712 457 457 457 457 98
571 20250310 100100 9367926 457 457 457 457 0
572 20250310 100000 9367926 457 457 457 457 0
573 20250310 095900 9367926 457 457 457 457 0
574 20250310 095800 9367926 457 457 457 457 0
575 20250310 095700 9367926 457 457 457 457 0
576 20250310 095600 9367926 457 457 457 457 0
577 20250310 095500 9367926 457 457 457 457 0
578 20250310 095400 9367926 457 457 457 457 960
579 20250310 095300 8929206 457 457 457 457 0
580 20250310 095200 8929206 457 457 457 457 203
581 20250310 095100 8836435 457 457 457 457 201
582 20250310 095000 8744578 457 457 457 457 0
583 20250310 094900 8744578 457 457 457 457 0
584 20250310 094800 8744578 457 457 457 457 0
585 20250310 094700 8744578 457 457 457 457 100
586 20250310 094600 8698878 457 457 457 457 200
587 20250310 094500 8607478 457 457 457 457 59
588 20250310 094400 8580515 457 457 457 457 0
589 20250310 094300 8580515 457 457 457 457 0
590 20250310 094200 8580515 457 457 457 457 0
591 20250310 094100 8580515 457 457 457 457 0
592 20250310 094000 8580515 457 457 457 457 0
593 20250310 093900 8580515 457 457 457 457 0
594 20250310 093800 8580515 457 457 457 457 0
595 20250310 093700 8580515 457 457 457 457 0
596 20250310 093600 8580515 457 457 457 457 4000
597 20250310 093500 6752515 458 458 458 458 0
598 20250310 093400 6752515 458 458 458 458 0
599 20250310 093300 6752515 458 458 458 458 0
600 20250310 093200 6752515 458 458 458 458 33
601 20250310 093100 6737401 458 458 458 458 10
602 20250310 093000 6732821 458 458 458 458 1
603 20250310 092900 6732363 458 458 458 458 0
604 20250310 092800 6732363 458 458 458 458 3
605 20250310 092700 6730989 457 457 457 457 0
606 20250310 092600 6730989 457 457 457 457 0
607 20250310 092500 6730989 457 457 457 457 0
608 20250310 092400 6730989 457 457 457 457 250
609 20250310 092300 6616739 457 458 458 457 500
610 20250310 092200 6388227 457 457 457 457 7
611 20250310 092100 6385028 457 457 457 457 0
612 20250310 092000 6385028 457 457 457 457 0
613 20250310 091900 6385028 457 459 459 457 7424
614 20250310 091800 2983352 459 459 459 459 50
615 20250310 091700 2960402 459 459 459 459 15
616 20250310 091600 2953517 459 459 459 459 102
617 20250310 091500 2906699 459 459 459 459 0
618 20250310 091400 2906699 459 459 459 459 0
619 20250310 091300 2906699 459 459 459 459 0
620 20250310 091200 2906699 459 459 459 459 0
621 20250310 091100 2906699 459 459 459 459 0
622 20250310 091000 2906699 459 459 459 459 100
623 20250310 090900 2860799 457 457 457 457 0
624 20250310 090800 2860799 457 458 458 457 759
625 20250310 090700 2513452 458 459 459 458 411
626 20250310 090600 2325032 461 461 461 461 21
627 20250310 090500 2315351 462 462 462 462 2
628 20250310 090400 2314427 459 459 459 459 1060
629 20250310 090300 1827887 462 460 463 460 2325
630 20250310 090200 754957 460 459 460 459 14
631 20250310 090100 748530 459 454 459 454 422
632 20250310 090000 556937 454 453 454 453 1229