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

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

643
057540/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,643 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,194100,475306806,784,784,784,784,19304
20250313,194000,475306806,784,784,784,784,0
20250313,193900,475306806,784,784,784,784,0
20250313,193800,475306806,784,784,784,784,0
20250313,193700,475306806,784,784,784,784,0
20250313,193600,475306806,784,784,784,784,0
20250313,193500,475306806,784,784,784,784,0
20250313,193400,475306806,784,784,784,784,0
20250313,193300,475306806,784,784,784,784,0
20250313,193200,475306806,784,784,784,784,0
20250313,193100,475306806,784,784,784,784,0
20250313,193000,475306806,784,784,784,784,0
20250313,192900,475306806,784,784,784,784,0
20250313,192800,475306806,784,784,784,784,0
20250313,192700,475306806,784,784,784,784,0
20250313,192600,475306806,784,784,784,784,0
20250313,192500,475306806,784,784,784,784,0
20250313,192400,475306806,784,784,784,784,0
20250313,192300,475306806,784,784,784,784,0
20250313,192200,475306806,784,784,784,784,0
20250313,192100,475306806,784,784,784,784,0
20250313,192000,475306806,784,784,784,784,0
20250313,191900,475306806,784,784,784,784,0
20250313,191800,475306806,784,784,784,784,0
20250313,191700,475306806,784,784,784,784,0
20250313,191600,475306806,784,784,784,784,0
20250313,191500,475306806,784,784,784,784,0
20250313,191400,475306806,784,784,784,784,0
20250313,191300,475306806,784,784,784,784,0
20250313,191200,475306806,784,784,784,784,0
20250313,191100,475306806,784,784,784,784,19304
20250313,191000,475306806,784,784,784,784,0
20250313,190900,475306806,784,784,784,784,0
20250313,190800,475306806,784,784,784,784,0
20250313,190700,475306806,784,784,784,784,0
20250313,190600,475306806,784,784,784,784,0
20250313,190500,475306806,784,784,784,784,0
20250313,190400,475306806,784,784,784,784,0
20250313,190300,475306806,784,784,784,784,0
20250313,190200,475306806,784,784,784,784,0
20250313,190100,475306806,784,784,784,784,0
20250313,190000,475306806,784,784,784,784,0
20250313,185900,475306806,784,784,784,784,0
20250313,185800,475306806,784,784,784,784,0
20250313,185700,475306806,784,784,784,784,0
20250313,185600,475306806,784,784,784,784,0
20250313,185500,475306806,784,784,784,784,0
20250313,185400,475306806,784,784,784,784,0
20250313,185300,475306806,784,784,784,784,0
20250313,185200,475306806,784,784,784,784,0
20250313,185100,475306806,784,784,784,784,0
20250313,185000,475306806,784,784,784,784,0
20250313,184900,475306806,784,784,784,784,0
20250313,184800,475306806,784,784,784,784,0
20250313,184700,475306806,784,784,784,784,0
20250313,184600,475306806,784,784,784,784,0
20250313,184500,475306806,784,784,784,784,0
20250313,184400,475306806,784,784,784,784,0
20250313,184300,475306806,784,784,784,784,0
20250313,184200,475306806,784,784,784,784,0
20250313,184100,475306806,784,784,784,784,19304
20250313,184000,475306806,784,784,784,784,0
20250313,183900,475306806,784,784,784,784,0
20250313,183800,475306806,784,784,784,784,0
20250313,183700,475306806,784,784,784,784,0
20250313,183600,475306806,784,784,784,784,0
20250313,183500,475306806,784,784,784,784,0
20250313,183400,475306806,784,784,784,784,0
20250313,183300,475306806,784,784,784,784,0
20250313,183200,475306806,784,784,784,784,0
20250313,183100,475306806,784,784,784,784,0
20250313,183000,475306806,784,784,784,784,0
20250313,182900,475306806,784,784,784,784,0
20250313,182800,475306806,784,784,784,784,0
20250313,182700,475306806,784,784,784,784,0
20250313,182600,475306806,784,784,784,784,0
20250313,182500,475306806,784,784,784,784,0
20250313,182400,475306806,784,784,784,784,0
20250313,182300,475306806,784,784,784,784,0
20250313,182200,475306806,784,784,784,784,0
20250313,182100,475306806,784,784,784,784,0
20250313,182000,475306806,784,784,784,784,0
20250313,181900,475306806,784,784,784,784,0
20250313,181800,475306806,784,784,784,784,0
20250313,181700,475306806,784,784,784,784,0
20250313,181600,475306806,784,784,784,784,0
20250313,181500,475306806,784,784,784,784,0
20250313,181400,475306806,784,784,784,784,0
20250313,181300,475306806,784,784,784,784,0
20250313,181200,475306806,784,784,784,784,0
20250313,181100,475306806,784,784,784,784,19304
20250313,181000,475306806,784,784,784,784,0
20250313,180900,475306806,784,784,784,784,0
20250313,180800,475306806,784,784,784,784,0
20250313,180700,475306806,784,784,784,784,0
20250313,180600,475306806,784,784,784,784,0
20250313,180500,475306806,784,784,784,784,0
20250313,180400,475306806,784,784,784,784,0
20250313,180300,475306806,784,784,784,784,0
20250313,180200,475306806,784,784,784,784,0
20250313,180100,475306806,784,784,784,784,0
20250313,180000,475306806,784,784,784,784,0
20250313,175900,475306806,784,784,784,784,0
20250313,175800,475306806,784,784,784,784,0
20250313,175700,475306806,784,784,784,784,0
20250313,175600,475306806,784,784,784,784,0
20250313,175500,475306806,784,784,784,784,0
20250313,175400,475306806,784,784,784,784,0
20250313,175300,475306806,784,784,784,784,0
20250313,175200,475306806,784,784,784,784,0
20250313,175100,475306806,784,784,784,784,0
20250313,175000,475306806,784,784,784,784,0
20250313,174900,475306806,784,784,784,784,0
20250313,174800,475306806,784,784,784,784,0
20250313,174700,475306806,784,784,784,784,0
20250313,174600,475306806,784,784,784,784,0
20250313,174500,475306806,784,784,784,784,0
20250313,174400,475306806,784,784,784,784,0
20250313,174300,475306806,784,784,784,784,0
20250313,174200,475306806,784,784,784,784,0
20250313,174100,475306806,784,784,784,784,19304
20250313,174000,475306806,784,784,784,784,0
20250313,173900,475306806,784,784,784,784,0
20250313,173800,475306806,784,784,784,784,0
20250313,173700,475306806,784,784,784,784,0
20250313,173600,475306806,784,784,784,784,0
20250313,173500,475306806,784,784,784,784,0
20250313,173400,475306806,784,784,784,784,0
20250313,173300,475306806,784,784,784,784,0
20250313,173200,475306806,784,784,784,784,0
20250313,173100,475306806,784,784,784,784,0
20250313,173000,475306806,784,784,784,784,0
20250313,172900,475306806,784,784,784,784,0
20250313,172800,475306806,784,784,784,784,0
20250313,172700,475306806,784,784,784,784,0
20250313,172600,475306806,784,784,784,784,0
20250313,172500,475306806,784,784,784,784,0
20250313,172400,475306806,784,784,784,784,0
20250313,172300,475306806,784,784,784,784,0
20250313,172200,475306806,784,784,784,784,0
20250313,172100,475306806,784,784,784,784,0
20250313,172000,475306806,784,784,784,784,0
20250313,171900,475306806,784,784,784,784,0
20250313,171800,475306806,784,784,784,784,0
20250313,171700,475306806,784,784,784,784,0
20250313,171600,475306806,784,784,784,784,0
20250313,171500,475306806,784,784,784,784,0
20250313,171400,475306806,784,784,784,784,0
20250313,171300,475306806,784,784,784,784,0
20250313,171200,475306806,784,784,784,784,0
20250313,171100,475306806,784,784,784,784,19304
20250313,171000,475306806,784,784,784,784,0
20250313,170900,475306806,784,784,784,784,0
20250313,170800,475306806,784,784,784,784,0
20250313,170700,475306806,784,784,784,784,0
20250313,170600,475306806,784,784,784,784,0
20250313,170500,475306806,784,784,784,784,0
20250313,170400,475306806,784,784,784,784,0
20250313,170300,475306806,784,784,784,784,0
20250313,170200,475306806,784,784,784,784,0
20250313,170100,475306806,784,784,784,784,0
20250313,170000,475306806,784,784,784,784,0
20250313,165900,475306806,784,784,784,784,0
20250313,165800,475306806,784,784,784,784,0
20250313,165700,475306806,784,784,784,784,0
20250313,165600,475306806,784,784,784,784,0
20250313,165500,475306806,784,784,784,784,0
20250313,165400,475306806,784,784,784,784,0
20250313,165300,475306806,784,784,784,784,0
20250313,165200,475306806,784,784,784,784,0
20250313,165100,475306806,784,784,784,784,0
20250313,165000,475306806,784,784,784,784,0
20250313,164900,475306806,784,784,784,784,0
20250313,164800,475306806,784,784,784,784,0
20250313,164700,475306806,784,784,784,784,0
20250313,164600,475306806,784,784,784,784,0
20250313,164500,475306806,784,784,784,784,0
20250313,164400,475306806,784,784,784,784,0
20250313,164300,475306806,784,784,784,784,0
20250313,164200,475306806,784,784,784,784,0
20250313,164100,475306806,784,784,784,784,19304
20250313,164000,475306806,784,784,784,784,0
20250313,163900,475306806,784,784,784,784,0
20250313,163800,475306806,784,784,784,784,0
20250313,163700,475306806,784,784,784,784,0
20250313,163600,475306806,784,784,784,784,0
20250313,163500,475306806,784,784,784,784,0
20250313,163400,475306806,784,784,784,784,0
20250313,163300,475306806,784,784,784,784,0
20250313,163200,475306806,784,784,784,784,0
20250313,163100,475306806,784,784,784,784,0
20250313,163000,475306806,784,784,784,784,0
20250313,162900,475306806,784,784,784,784,0
20250313,162800,475306806,784,784,784,784,0
20250313,162700,475306806,784,784,784,784,0
20250313,162600,475306806,784,784,784,784,0
20250313,162500,475306806,784,784,784,784,0
20250313,162400,475306806,784,784,784,784,0
20250313,162300,475306806,784,784,784,784,0
20250313,162200,475306806,784,784,784,784,0
20250313,162100,475306806,784,784,784,784,0
20250313,162000,475306806,784,784,784,784,0
20250313,161900,475306806,784,784,784,784,0
20250313,161800,475306806,784,784,784,784,0
20250313,161700,475306806,784,784,784,784,0
20250313,161600,475306806,784,784,784,784,0
20250313,161500,475306806,784,784,784,784,0
20250313,161400,475306806,784,784,784,784,0
20250313,161300,475306806,784,784,784,784,0
20250313,161200,475306806,784,784,784,784,0
20250313,161100,475306806,784,784,784,784,19304
20250313,161000,475306806,784,784,784,784,0
20250313,160900,475306806,784,784,784,784,0
20250313,160800,475306806,784,784,784,784,0
20250313,160700,475306806,784,784,784,784,0
20250313,160600,475306806,784,784,784,784,0
20250313,160500,475306806,784,784,784,784,0
20250313,160400,475306806,784,784,784,784,0
20250313,160300,475306806,784,784,784,784,0
20250313,160200,475306806,784,784,784,784,0
20250313,160100,475306806,784,784,784,784,0
20250313,160000,475306806,784,784,784,784,0
20250313,155900,475306806,784,784,784,784,0
20250313,155800,475306806,784,784,784,784,0
20250313,155700,475306806,784,784,784,784,0
20250313,155600,475306806,784,784,784,784,0
20250313,155500,475306806,784,784,784,784,0
20250313,155400,475306806,784,784,784,784,0
20250313,155300,475306806,784,784,784,784,0
20250313,155200,475306806,784,784,784,784,0
20250313,155100,475306806,784,784,784,784,0
20250313,155000,475306806,784,784,784,784,0
20250313,154900,475306806,784,784,784,784,0
20250313,154800,475306806,784,784,784,784,0
20250313,154700,475306806,784,784,784,784,0
20250313,154600,475306806,784,784,784,784,0
20250313,154500,475306806,784,784,784,784,0
20250313,154400,475306806,784,784,784,784,0
20250313,154300,475306806,784,784,784,784,0
20250313,154200,475306806,784,784,784,784,0
20250313,154100,475306806,784,784,784,784,19304
20250313,154000,475306806,784,784,784,784,0
20250313,153900,475306806,784,784,784,784,0
20250313,153800,475306806,784,784,784,784,0
20250313,153700,475306806,784,784,784,784,0
20250313,153600,475306806,784,784,784,784,0
20250313,153500,475306806,784,784,784,784,0
20250313,153400,475306806,784,784,784,784,0
20250313,153300,475306806,784,784,784,784,0
20250313,153200,475306806,784,784,784,784,0
20250313,153100,475306806,784,784,784,784,0
20250313,153000,475306806,784,784,784,784,19304
20250313,152900,460172470,775,775,775,775,0
20250313,152800,460172470,775,775,775,775,0
20250313,152700,460172470,775,775,775,775,0
20250313,152600,460172470,775,775,775,775,0
20250313,152500,460172470,775,775,775,775,0
20250313,152400,460172470,775,775,775,775,0
20250313,152300,460172470,775,775,775,775,0
20250313,152200,460172470,775,775,775,775,0
20250313,152100,460172470,775,775,775,775,0
20250313,152000,460172470,775,775,775,775,0
20250313,151900,460172470,775,774,776,774,1502
20250313,151800,459007820,774,773,774,772,3739
20250313,151700,456119086,773,773,774,773,901
20250313,151600,455422603,774,773,774,773,957
20250313,151500,454682838,774,774,774,774,2
20250313,151400,454681290,773,772,773,772,3539
20250313,151300,451948685,773,773,773,772,204
20250313,151200,451791193,772,772,772,772,218
20250313,151100,451622897,773,773,773,773,10
20250313,151000,451615167,772,773,773,771,5181
20250313,150900,447612519,773,773,773,773,1705
20250313,150800,446294554,773,773,773,773,0
20250313,150700,446294554,773,774,774,773,7
20250313,150600,446289138,774,774,774,774,87
20250313,150500,446221800,776,774,776,774,22
20250313,150400,446204767,774,774,774,774,63
20250313,150300,446156005,774,774,774,774,1383
20250313,150200,445085563,775,775,775,775,0
20250313,150100,445085563,775,775,777,775,4428
20250313,150000,441653860,777,777,777,777,0
20250313,145900,441653860,777,777,777,777,0
20250313,145800,441653860,777,776,777,776,1393
20250313,145700,440572889,776,775,776,775,769
20250313,145600,439976164,775,776,776,775,3769
20250313,145500,437051421,774,774,774,774,0
20250313,145400,437051421,774,775,775,774,1902
20250313,145300,435577891,774,774,774,774,1900
20250313,145200,434107291,774,774,774,774,0
20250313,145100,434107291,774,773,774,773,2122
20250313,145000,432465743,772,772,773,771,1527
20250313,144900,431287692,772,772,772,772,700
20250313,144800,430747292,773,773,773,773,0
20250313,144700,430747292,773,773,773,773,0
20250313,144600,430747292,773,773,773,773,0
20250313,144500,430747292,773,773,773,773,0
20250313,144400,430747292,773,773,773,773,373
20250313,144300,430458963,773,773,773,773,0
20250313,144200,430458963,773,773,773,773,0
20250313,144100,430458963,773,773,773,773,0
20250313,144000,430458963,773,773,773,773,0
20250313,143900,430458963,773,773,773,773,42
20250313,143800,430426497,774,774,774,774,0
20250313,143700,430426497,774,774,774,774,0
20250313,143600,430426497,774,774,774,774,21
20250313,143500,430410243,774,774,776,774,523
20250313,143400,430005417,776,775,776,775,2
20250313,143300,430003866,774,774,774,774,14
20250313,143200,429993030,774,774,774,774,0
20250313,143100,429993030,774,776,776,774,3032
20250313,143000,427646187,776,772,776,772,13074
20250313,142900,417541294,772,770,772,770,7591
20250313,142800,411695865,769,769,769,769,1
20250313,142700,411695096,769,770,770,769,24572
20250313,142600,392795878,770,770,770,770,7
20250313,142500,392790488,769,769,769,769,5582
20250313,142400,388497930,770,771,771,770,21131
20250313,142300,372221140,772,772,772,772,50
20250313,142200,372182540,771,771,771,771,0
20250313,142100,372182540,771,771,771,771,1800
20250313,142000,370794740,773,773,773,773,0
20250313,141900,370794740,773,773,773,773,4
20250313,141800,370791648,773,773,773,773,3
20250313,141700,370789329,772,772,772,772,2001
20250313,141600,369244557,772,772,772,772,0
20250313,141500,369244557,772,772,772,772,5166
20250313,141400,365256405,771,771,771,771,0
20250313,141300,365256405,771,771,771,771,2000
20250313,141200,363714405,772,772,772,772,106
20250313,141100,363632573,771,771,771,771,0
20250313,141000,363632573,771,771,771,771,0
20250313,140900,363632573,771,771,771,771,0
20250313,140800,363632573,771,771,771,771,0
20250313,140700,363632573,771,772,772,771,633
20250313,140600,363144480,771,774,774,771,13615
20250313,140500,352631514,775,775,775,775,0
20250313,140400,352631514,775,775,775,775,230
20250313,140300,352453264,775,775,775,775,0
20250313,140200,352453264,775,775,775,775,827
20250313,140100,351812339,775,775,775,775,0
20250313,140000,351812339,775,776,776,775,4545
20250313,135900,348286003,776,776,776,776,1
20250313,135800,348285227,776,776,776,776,0
20250313,135700,348285227,776,776,776,776,194
20250313,135600,348134683,777,777,777,777,7
20250313,135500,348129244,777,777,777,777,0
20250313,135400,348129244,777,777,777,777,108
20250313,135300,348045328,777,777,777,777,0
20250313,135200,348045328,777,777,777,777,0
20250313,135100,348045328,777,777,777,777,0
20250313,135000,348045328,777,777,777,777,1172
20250313,134900,347134684,777,778,778,777,52
20250313,134800,347094238,778,778,778,778,0
20250313,134700,347094238,778,778,778,778,1
20250313,134600,347093460,776,777,777,776,838
20250313,134500,346442528,779,779,779,779,0
20250313,134400,346442528,779,779,779,779,0
20250313,134300,346442528,779,779,779,779,0
20250313,134200,346442528,779,779,779,779,0
20250313,134100,346442528,779,779,779,779,0
20250313,134000,346442528,779,779,779,779,0
20250313,133900,346442528,779,779,779,779,0
20250313,133800,346442528,779,779,779,779,0
20250313,133700,346442528,779,779,779,776,652
20250313,133600,345936570,776,777,777,776,3500
20250313,133500,343217730,779,777,779,777,14
20250313,133400,343206850,779,779,779,779,0
20250313,133300,343206850,779,779,779,779,0
20250313,133200,343206850,779,779,779,777,75
20250313,133100,343148513,777,777,778,777,6894
20250313,133000,337790981,777,778,778,777,300
20250313,132900,337557749,779,779,780,779,500
20250313,132800,337168049,779,777,779,777,896
20250313,132700,336471855,778,779,779,778,62
20250313,132600,336423569,780,780,780,780,0
20250313,132500,336423569,780,780,780,780,3233
20250313,132400,333901829,780,777,780,777,9973
20250313,132300,326138442,777,776,777,776,1586
20250313,132200,324907705,776,776,776,776,2
20250313,132100,324906153,776,776,776,774,4002
20250313,132000,321808596,777,777,777,777,1
20250313,131900,321807819,776,775,776,775,5000
20250313,131800,317930776,774,774,774,774,0
20250313,131700,317930776,774,774,774,774,3416
20250313,131600,315286792,773,773,773,773,99
20250313,131500,315210265,774,774,774,774,130
20250313,131400,315109645,773,773,773,773,1072
20250313,131300,314280989,773,773,773,773,0
20250313,131200,314280989,773,773,773,773,900
20250313,131100,313585289,773,773,773,773,2
20250313,131000,313583743,772,772,772,772,0
20250313,130900,313583743,772,772,772,772,0
20250313,130800,313583743,772,772,772,772,300
20250313,130700,313352143,772,772,772,772,0
20250313,130600,313352143,772,772,772,772,3
20250313,130500,313349827,772,772,772,772,704
20250313,130400,312806339,773,772,773,772,925
20250313,130300,312091739,774,774,774,774,0
20250313,130200,312091739,774,774,774,774,0
20250313,130100,312091739,774,774,774,774,0
20250313,130000,312091739,774,774,774,774,1
20250313,125900,312090965,772,773,773,772,260
20250313,125800,311890209,774,774,774,774,0
20250313,125700,311890209,774,774,774,774,0
20250313,125600,311890209,774,774,774,774,2
20250313,125500,311888661,772,773,773,772,928
20250313,125400,311172243,773,773,773,773,0
20250313,125300,311172243,773,773,773,773,0
20250313,125200,311172243,773,773,773,773,1
20250313,125100,311171470,772,772,772,772,0
20250313,125000,311171470,772,772,772,772,93
20250313,124900,311099674,772,772,772,772,2435
20250313,124800,309219854,773,773,773,773,0
20250313,124700,309219854,773,773,773,773,13
20250313,124600,309209805,772,772,772,772,410
20250313,124500,308893285,772,772,772,772,0
20250313,124400,308893285,772,772,772,772,4585
20250313,124300,305353665,772,772,772,772,0
20250313,124200,305353665,772,772,772,772,0
20250313,124100,305353665,772,772,772,772,487
20250313,124000,304977701,773,773,773,773,3
20250313,123900,304975382,774,774,774,773,1057
20250313,123800,304158292,773,773,773,773,200
20250313,123700,304003692,773,773,773,773,273
20250313,123600,303792663,773,773,773,773,76
20250313,123500,303733915,772,772,772,772,0
20250313,123400,303733915,772,772,772,772,0
20250313,123300,303733915,772,772,772,772,50
20250313,123200,303695315,772,774,774,772,4712
20250313,123100,300053851,774,774,774,774,0
20250313,123000,300053851,774,774,774,774,500
20250313,122900,299666851,774,772,774,772,4539
20250313,122800,296159990,772,772,772,772,102
20250313,122700,296081246,770,770,770,770,0
20250313,122600,296081246,770,770,770,770,0
20250313,122500,296081246,770,770,770,770,402
20250313,122400,295771706,770,770,770,770,10
20250313,122300,295764006,770,770,770,770,7810
20250313,122200,289750306,770,770,770,770,0
20250313,122100,289750306,770,771,771,770,2567
20250313,122000,287773402,772,772,772,772,1
20250313,121900,287772630,772,771,772,771,12
20250313,121800,287763373,771,771,771,771,0
20250313,121700,287763373,771,771,771,771,0
20250313,121600,287763373,771,771,771,771,175
20250313,121500,287628448,770,770,770,770,1005
20250313,121400,286854598,770,770,770,770,0
20250313,121300,286854598,770,770,770,770,0
20250313,121200,286854598,770,770,770,770,0
20250313,121100,286854598,770,770,770,770,0
20250313,121000,286854598,770,770,770,770,172
20250313,120900,286722158,770,770,770,770,0
20250313,120800,286722158,770,770,770,770,1
20250313,120700,286721388,770,770,770,770,4002
20250313,120600,283639848,770,772,772,770,27004
20250313,120500,262829164,772,773,773,772,24
20250313,120400,262810617,774,774,774,774,0
20250313,120300,262810617,774,774,774,774,0
20250313,120200,262810617,774,774,774,774,10
20250313,120100,262802877,774,774,774,774,0
20250313,120000,262802877,774,774,774,774,0
20250313,115900,262802877,774,773,774,773,3
20250313,115800,262800557,772,772,772,772,2989
20250313,115700,260493049,772,772,772,772,0
20250313,115600,260493049,772,773,773,771,5144
20250313,115500,256523215,772,772,772,772,0
20250313,115400,256523215,772,773,773,772,12
20250313,115300,256513949,772,772,772,772,0
20250313,115200,256513949,772,772,772,772,290
20250313,115100,256290069,773,773,773,773,929
20250313,115000,255571952,773,773,773,773,30
20250313,114900,255548762,773,773,773,773,0
20250313,114800,255548762,773,775,775,773,302
20250313,114700,255314993,776,776,776,776,0
20250313,114600,255314993,776,776,776,776,0
20250313,114500,255314993,776,776,776,776,0
20250313,114400,255314993,776,776,776,776,0
20250313,114300,255314993,776,776,776,776,0
20250313,114200,255314993,776,775,776,775,61
20250313,114100,255267717,776,775,776,774,1004
20250313,114000,254490573,776,776,776,776,0
20250313,113900,254490573,776,776,776,776,1
20250313,113800,254489797,775,775,775,775,0
20250313,113700,254489797,775,775,775,775,33
20250313,113600,254464222,775,775,775,775,402
20250313,113500,254152672,775,775,775,775,0
20250313,113400,254152672,775,772,775,772,3316
20250313,113300,251588838,772,773,773,772,6951
20250313,113200,246219581,773,772,773,772,2392
20250313,113100,244371471,773,772,773,772,54
20250313,113000,244329763,772,772,772,772,0
20250313,112900,244329763,772,772,772,772,0
20250313,112800,244329763,772,772,772,772,0
20250313,112700,244329763,772,772,772,772,0
20250313,112600,244329763,772,772,772,772,0
20250313,112500,244329763,772,772,772,772,0
20250313,112400,244329763,772,772,772,772,2
20250313,112300,244328219,773,773,773,773,1
20250313,112200,244327446,773,773,773,773,71
20250313,112100,244272563,773,773,773,773,39
20250313,112000,244242416,773,773,773,773,1
20250313,111900,244241643,774,773,774,772,4099
20250313,111800,241075201,773,773,773,773,3719
20250313,111700,238200414,773,773,773,773,0
20250313,111600,238200414,773,773,773,773,942
20250313,111500,237472248,773,773,773,773,50
20250313,111400,237433598,772,774,774,772,7500
20250313,111300,231638435,775,775,775,775,971
20250313,111200,230885910,776,776,776,775,1309
20250313,111100,229870131,777,777,777,777,0
20250313,111000,229870131,777,776,777,776,9
20250313,110900,229863141,777,776,777,776,302
20250313,110800,229628782,776,776,776,776,0
20250313,110700,229628782,776,776,776,776,1
20250313,110600,229628006,775,775,775,775,1052
20250313,110500,228812706,775,775,775,775,795
20250313,110400,228196581,778,776,778,775,1758
20250313,110300,226834126,776,775,776,775,1497
20250313,110200,225673750,774,774,774,774,0
20250313,110100,225673750,774,774,774,774,0
20250313,110000,225673750,774,774,774,774,0
20250313,105900,225673750,774,774,774,774,0
20250313,105800,225673750,774,774,774,774,0
20250313,105700,225673750,774,774,774,774,0
20250313,105600,225673750,774,774,774,774,11
20250313,105500,225665236,775,775,775,775,500
20250313,105400,225277736,774,774,774,774,1
20250313,105300,225276962,774,774,774,774,4
20250313,105200,225273866,775,775,775,775,0
20250313,105100,225273866,775,775,775,775,0
20250313,105000,225273866,775,775,775,775,0
20250313,104900,225273866,775,775,775,775,58
20250313,104800,225228916,775,774,775,773,1524
20250313,104700,224050777,774,774,774,774,481
20250313,104600,223678483,773,773,773,773,563
20250313,104500,223243284,774,774,774,774,0
20250313,104400,223243284,774,774,774,774,2730
20250313,104300,221130264,774,774,774,774,501
20250313,104200,220742490,775,775,775,775,274
20250313,104100,220530140,775,775,775,775,1565
20250313,104000,219317265,776,776,776,776,0
20250313,103900,219317265,776,776,776,776,0
20250313,103800,219317265,776,776,776,776,1303
20250313,103700,218306137,776,777,777,776,3000
20250313,103600,215977534,778,778,778,778,0
20250313,103500,215977534,778,777,778,777,965
20250313,103400,215227726,778,777,778,776,1562
20250313,103300,214015610,777,778,778,777,25
20250313,103200,213996181,778,777,778,775,3085
20250313,103100,211603943,778,773,778,773,7360
20250313,103000,205903186,774,774,774,773,110
20250313,102900,205818151,774,773,774,773,2035
20250313,102800,204243094,773,774,774,773,433
20250313,102700,203907954,775,775,775,775,1
20250313,102600,203907179,771,771,771,771,1
20250313,102500,203906408,775,775,775,770,7803
20250313,102400,197893699,775,775,775,771,5002
20250313,102300,194034590,774,775,775,773,252
20250313,102200,193839726,773,774,774,773,2
20250313,102100,193838179,775,775,775,771,10106
20250313,102000,186040731,775,775,775,775,1
20250313,101900,186039956,773,775,775,773,6
20250313,101800,186035316,773,775,775,773,282
20250313,101700,185817328,775,775,775,775,8
20250313,101600,185811128,775,773,775,771,16982
20250313,101500,172696726,773,773,773,773,6909
20250313,101400,167356069,774,774,774,774,2292
20250313,101300,165582061,773,775,775,773,3749
20250313,101200,162683257,773,775,776,773,8417
20250313,101100,156174711,774,776,776,774,4499
20250313,101000,152686493,776,777,777,776,8
20250313,100900,152680282,776,776,776,776,187
20250313,100800,152535170,777,777,777,777,2
20250313,100700,152533616,778,777,778,777,4
20250313,100600,152530507,778,778,778,778,0
20250313,100500,152530507,778,777,778,777,5
20250313,100400,152526621,778,778,778,778,1
20250313,100300,152525843,778,778,778,776,64
20250313,100200,152476132,778,779,779,777,886
20250313,100100,151787358,779,778,779,778,163
20250313,100000,151660543,778,777,778,776,8643
20250313,095900,144953361,777,777,777,776,1707
20250313,095800,143627042,778,779,779,778,1505
20250313,095700,142455150,780,779,780,779,270
20250313,095600,142244819,779,778,779,778,2571
20250313,095500,140244580,779,779,779,779,1
20250313,095400,140243801,778,778,778,777,212
20250313,095300,140079062,779,779,779,779,3
20250313,095200,140076725,779,779,779,779,0
20250313,095100,140076725,779,779,779,778,404
20250313,095000,139762167,780,780,780,780,2
20250313,094900,139760607,780,780,780,780,0
20250313,094800,139760607,780,779,780,779,102
20250313,094700,139681148,780,780,780,780,17
20250313,094600,139667888,780,779,780,779,277
20250313,094500,139452104,779,779,779,779,1
20250313,094400,139451325,779,780,780,779,242
20250313,094300,139262791,780,780,780,780,12
20250313,094200,139253431,780,778,780,778,1004
20250313,094100,138472317,776,777,778,776,502
20250313,094000,138082750,778,779,779,778,33
20250313,093900,138057045,779,779,780,777,990
20250313,093800,137287117,780,779,780,778,1040
20250313,093700,136476996,779,778,779,778,522
20250313,093600,136070878,778,778,778,778,0
20250313,093500,136070878,778,777,778,776,4127
20250313,093400,132862784,777,777,777,777,111
20250313,093300,132776537,777,777,777,775,13
20250313,093200,132766442,775,778,778,775,13451
20250313,093100,122338336,778,777,778,777,2553
20250313,093000,120354602,775,775,775,775,1
20250313,092900,120353827,777,777,777,777,1
20250313,092800,120353050,775,777,778,775,2583
20250313,092700,118349385,778,777,778,777,403
20250313,092600,118036251,777,779,779,777,57
20250313,092500,117991889,777,778,778,777,10
20250313,092400,117984117,779,779,779,776,2569
20250313,092300,115987671,780,778,780,778,351
20250313,092200,115714591,780,780,780,780,3
20250313,092100,115712251,780,779,781,779,4424
20250313,092000,112264844,779,776,779,776,12290
20250313,091900,102722134,777,774,777,774,50
20250313,091800,102683338,777,773,777,773,4064
20250313,091700,99538099,773,774,774,773,7859
20250313,091600,93457885,774,775,775,774,5791
20250313,091500,88971331,776,776,777,774,7376
20250313,091400,83255492,775,775,775,775,7194
20250313,091300,77680142,775,776,776,775,3800
20250313,091200,74731642,775,776,776,775,1813
20250313,091100,73325639,776,775,776,775,4336
20250313,091000,69962438,776,778,778,776,2756
20250313,090900,67820808,776,776,778,776,1890
20250313,090800,66354166,777,777,777,776,3382
20250313,090700,63729013,777,777,777,777,3858
20250313,090600,60731347,777,775,777,772,9891
20250313,090500,53089521,772,780,780,769,26697
20250313,090400,32437877,786,784,786,775,13323
20250313,090300,22057912,785,779,786,779,8412
20250313,090200,15477394,781,780,782,779,5029
20250313,090100,11555194,780,778,780,778,3820
20250313,090000,8581710,778,778,779,775,11039
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 194100 475306806 784 784 784 784 19304
3 20250313 194000 475306806 784 784 784 784 0
4 20250313 193900 475306806 784 784 784 784 0
5 20250313 193800 475306806 784 784 784 784 0
6 20250313 193700 475306806 784 784 784 784 0
7 20250313 193600 475306806 784 784 784 784 0
8 20250313 193500 475306806 784 784 784 784 0
9 20250313 193400 475306806 784 784 784 784 0
10 20250313 193300 475306806 784 784 784 784 0
11 20250313 193200 475306806 784 784 784 784 0
12 20250313 193100 475306806 784 784 784 784 0
13 20250313 193000 475306806 784 784 784 784 0
14 20250313 192900 475306806 784 784 784 784 0
15 20250313 192800 475306806 784 784 784 784 0
16 20250313 192700 475306806 784 784 784 784 0
17 20250313 192600 475306806 784 784 784 784 0
18 20250313 192500 475306806 784 784 784 784 0
19 20250313 192400 475306806 784 784 784 784 0
20 20250313 192300 475306806 784 784 784 784 0
21 20250313 192200 475306806 784 784 784 784 0
22 20250313 192100 475306806 784 784 784 784 0
23 20250313 192000 475306806 784 784 784 784 0
24 20250313 191900 475306806 784 784 784 784 0
25 20250313 191800 475306806 784 784 784 784 0
26 20250313 191700 475306806 784 784 784 784 0
27 20250313 191600 475306806 784 784 784 784 0
28 20250313 191500 475306806 784 784 784 784 0
29 20250313 191400 475306806 784 784 784 784 0
30 20250313 191300 475306806 784 784 784 784 0
31 20250313 191200 475306806 784 784 784 784 0
32 20250313 191100 475306806 784 784 784 784 19304
33 20250313 191000 475306806 784 784 784 784 0
34 20250313 190900 475306806 784 784 784 784 0
35 20250313 190800 475306806 784 784 784 784 0
36 20250313 190700 475306806 784 784 784 784 0
37 20250313 190600 475306806 784 784 784 784 0
38 20250313 190500 475306806 784 784 784 784 0
39 20250313 190400 475306806 784 784 784 784 0
40 20250313 190300 475306806 784 784 784 784 0
41 20250313 190200 475306806 784 784 784 784 0
42 20250313 190100 475306806 784 784 784 784 0
43 20250313 190000 475306806 784 784 784 784 0
44 20250313 185900 475306806 784 784 784 784 0
45 20250313 185800 475306806 784 784 784 784 0
46 20250313 185700 475306806 784 784 784 784 0
47 20250313 185600 475306806 784 784 784 784 0
48 20250313 185500 475306806 784 784 784 784 0
49 20250313 185400 475306806 784 784 784 784 0
50 20250313 185300 475306806 784 784 784 784 0
51 20250313 185200 475306806 784 784 784 784 0
52 20250313 185100 475306806 784 784 784 784 0
53 20250313 185000 475306806 784 784 784 784 0
54 20250313 184900 475306806 784 784 784 784 0
55 20250313 184800 475306806 784 784 784 784 0
56 20250313 184700 475306806 784 784 784 784 0
57 20250313 184600 475306806 784 784 784 784 0
58 20250313 184500 475306806 784 784 784 784 0
59 20250313 184400 475306806 784 784 784 784 0
60 20250313 184300 475306806 784 784 784 784 0
61 20250313 184200 475306806 784 784 784 784 0
62 20250313 184100 475306806 784 784 784 784 19304
63 20250313 184000 475306806 784 784 784 784 0
64 20250313 183900 475306806 784 784 784 784 0
65 20250313 183800 475306806 784 784 784 784 0
66 20250313 183700 475306806 784 784 784 784 0
67 20250313 183600 475306806 784 784 784 784 0
68 20250313 183500 475306806 784 784 784 784 0
69 20250313 183400 475306806 784 784 784 784 0
70 20250313 183300 475306806 784 784 784 784 0
71 20250313 183200 475306806 784 784 784 784 0
72 20250313 183100 475306806 784 784 784 784 0
73 20250313 183000 475306806 784 784 784 784 0
74 20250313 182900 475306806 784 784 784 784 0
75 20250313 182800 475306806 784 784 784 784 0
76 20250313 182700 475306806 784 784 784 784 0
77 20250313 182600 475306806 784 784 784 784 0
78 20250313 182500 475306806 784 784 784 784 0
79 20250313 182400 475306806 784 784 784 784 0
80 20250313 182300 475306806 784 784 784 784 0
81 20250313 182200 475306806 784 784 784 784 0
82 20250313 182100 475306806 784 784 784 784 0
83 20250313 182000 475306806 784 784 784 784 0
84 20250313 181900 475306806 784 784 784 784 0
85 20250313 181800 475306806 784 784 784 784 0
86 20250313 181700 475306806 784 784 784 784 0
87 20250313 181600 475306806 784 784 784 784 0
88 20250313 181500 475306806 784 784 784 784 0
89 20250313 181400 475306806 784 784 784 784 0
90 20250313 181300 475306806 784 784 784 784 0
91 20250313 181200 475306806 784 784 784 784 0
92 20250313 181100 475306806 784 784 784 784 19304
93 20250313 181000 475306806 784 784 784 784 0
94 20250313 180900 475306806 784 784 784 784 0
95 20250313 180800 475306806 784 784 784 784 0
96 20250313 180700 475306806 784 784 784 784 0
97 20250313 180600 475306806 784 784 784 784 0
98 20250313 180500 475306806 784 784 784 784 0
99 20250313 180400 475306806 784 784 784 784 0
100 20250313 180300 475306806 784 784 784 784 0
101 20250313 180200 475306806 784 784 784 784 0
102 20250313 180100 475306806 784 784 784 784 0
103 20250313 180000 475306806 784 784 784 784 0
104 20250313 175900 475306806 784 784 784 784 0
105 20250313 175800 475306806 784 784 784 784 0
106 20250313 175700 475306806 784 784 784 784 0
107 20250313 175600 475306806 784 784 784 784 0
108 20250313 175500 475306806 784 784 784 784 0
109 20250313 175400 475306806 784 784 784 784 0
110 20250313 175300 475306806 784 784 784 784 0
111 20250313 175200 475306806 784 784 784 784 0
112 20250313 175100 475306806 784 784 784 784 0
113 20250313 175000 475306806 784 784 784 784 0
114 20250313 174900 475306806 784 784 784 784 0
115 20250313 174800 475306806 784 784 784 784 0
116 20250313 174700 475306806 784 784 784 784 0
117 20250313 174600 475306806 784 784 784 784 0
118 20250313 174500 475306806 784 784 784 784 0
119 20250313 174400 475306806 784 784 784 784 0
120 20250313 174300 475306806 784 784 784 784 0
121 20250313 174200 475306806 784 784 784 784 0
122 20250313 174100 475306806 784 784 784 784 19304
123 20250313 174000 475306806 784 784 784 784 0
124 20250313 173900 475306806 784 784 784 784 0
125 20250313 173800 475306806 784 784 784 784 0
126 20250313 173700 475306806 784 784 784 784 0
127 20250313 173600 475306806 784 784 784 784 0
128 20250313 173500 475306806 784 784 784 784 0
129 20250313 173400 475306806 784 784 784 784 0
130 20250313 173300 475306806 784 784 784 784 0
131 20250313 173200 475306806 784 784 784 784 0
132 20250313 173100 475306806 784 784 784 784 0
133 20250313 173000 475306806 784 784 784 784 0
134 20250313 172900 475306806 784 784 784 784 0
135 20250313 172800 475306806 784 784 784 784 0
136 20250313 172700 475306806 784 784 784 784 0
137 20250313 172600 475306806 784 784 784 784 0
138 20250313 172500 475306806 784 784 784 784 0
139 20250313 172400 475306806 784 784 784 784 0
140 20250313 172300 475306806 784 784 784 784 0
141 20250313 172200 475306806 784 784 784 784 0
142 20250313 172100 475306806 784 784 784 784 0
143 20250313 172000 475306806 784 784 784 784 0
144 20250313 171900 475306806 784 784 784 784 0
145 20250313 171800 475306806 784 784 784 784 0
146 20250313 171700 475306806 784 784 784 784 0
147 20250313 171600 475306806 784 784 784 784 0
148 20250313 171500 475306806 784 784 784 784 0
149 20250313 171400 475306806 784 784 784 784 0
150 20250313 171300 475306806 784 784 784 784 0
151 20250313 171200 475306806 784 784 784 784 0
152 20250313 171100 475306806 784 784 784 784 19304
153 20250313 171000 475306806 784 784 784 784 0
154 20250313 170900 475306806 784 784 784 784 0
155 20250313 170800 475306806 784 784 784 784 0
156 20250313 170700 475306806 784 784 784 784 0
157 20250313 170600 475306806 784 784 784 784 0
158 20250313 170500 475306806 784 784 784 784 0
159 20250313 170400 475306806 784 784 784 784 0
160 20250313 170300 475306806 784 784 784 784 0
161 20250313 170200 475306806 784 784 784 784 0
162 20250313 170100 475306806 784 784 784 784 0
163 20250313 170000 475306806 784 784 784 784 0
164 20250313 165900 475306806 784 784 784 784 0
165 20250313 165800 475306806 784 784 784 784 0
166 20250313 165700 475306806 784 784 784 784 0
167 20250313 165600 475306806 784 784 784 784 0
168 20250313 165500 475306806 784 784 784 784 0
169 20250313 165400 475306806 784 784 784 784 0
170 20250313 165300 475306806 784 784 784 784 0
171 20250313 165200 475306806 784 784 784 784 0
172 20250313 165100 475306806 784 784 784 784 0
173 20250313 165000 475306806 784 784 784 784 0
174 20250313 164900 475306806 784 784 784 784 0
175 20250313 164800 475306806 784 784 784 784 0
176 20250313 164700 475306806 784 784 784 784 0
177 20250313 164600 475306806 784 784 784 784 0
178 20250313 164500 475306806 784 784 784 784 0
179 20250313 164400 475306806 784 784 784 784 0
180 20250313 164300 475306806 784 784 784 784 0
181 20250313 164200 475306806 784 784 784 784 0
182 20250313 164100 475306806 784 784 784 784 19304
183 20250313 164000 475306806 784 784 784 784 0
184 20250313 163900 475306806 784 784 784 784 0
185 20250313 163800 475306806 784 784 784 784 0
186 20250313 163700 475306806 784 784 784 784 0
187 20250313 163600 475306806 784 784 784 784 0
188 20250313 163500 475306806 784 784 784 784 0
189 20250313 163400 475306806 784 784 784 784 0
190 20250313 163300 475306806 784 784 784 784 0
191 20250313 163200 475306806 784 784 784 784 0
192 20250313 163100 475306806 784 784 784 784 0
193 20250313 163000 475306806 784 784 784 784 0
194 20250313 162900 475306806 784 784 784 784 0
195 20250313 162800 475306806 784 784 784 784 0
196 20250313 162700 475306806 784 784 784 784 0
197 20250313 162600 475306806 784 784 784 784 0
198 20250313 162500 475306806 784 784 784 784 0
199 20250313 162400 475306806 784 784 784 784 0
200 20250313 162300 475306806 784 784 784 784 0
201 20250313 162200 475306806 784 784 784 784 0
202 20250313 162100 475306806 784 784 784 784 0
203 20250313 162000 475306806 784 784 784 784 0
204 20250313 161900 475306806 784 784 784 784 0
205 20250313 161800 475306806 784 784 784 784 0
206 20250313 161700 475306806 784 784 784 784 0
207 20250313 161600 475306806 784 784 784 784 0
208 20250313 161500 475306806 784 784 784 784 0
209 20250313 161400 475306806 784 784 784 784 0
210 20250313 161300 475306806 784 784 784 784 0
211 20250313 161200 475306806 784 784 784 784 0
212 20250313 161100 475306806 784 784 784 784 19304
213 20250313 161000 475306806 784 784 784 784 0
214 20250313 160900 475306806 784 784 784 784 0
215 20250313 160800 475306806 784 784 784 784 0
216 20250313 160700 475306806 784 784 784 784 0
217 20250313 160600 475306806 784 784 784 784 0
218 20250313 160500 475306806 784 784 784 784 0
219 20250313 160400 475306806 784 784 784 784 0
220 20250313 160300 475306806 784 784 784 784 0
221 20250313 160200 475306806 784 784 784 784 0
222 20250313 160100 475306806 784 784 784 784 0
223 20250313 160000 475306806 784 784 784 784 0
224 20250313 155900 475306806 784 784 784 784 0
225 20250313 155800 475306806 784 784 784 784 0
226 20250313 155700 475306806 784 784 784 784 0
227 20250313 155600 475306806 784 784 784 784 0
228 20250313 155500 475306806 784 784 784 784 0
229 20250313 155400 475306806 784 784 784 784 0
230 20250313 155300 475306806 784 784 784 784 0
231 20250313 155200 475306806 784 784 784 784 0
232 20250313 155100 475306806 784 784 784 784 0
233 20250313 155000 475306806 784 784 784 784 0
234 20250313 154900 475306806 784 784 784 784 0
235 20250313 154800 475306806 784 784 784 784 0
236 20250313 154700 475306806 784 784 784 784 0
237 20250313 154600 475306806 784 784 784 784 0
238 20250313 154500 475306806 784 784 784 784 0
239 20250313 154400 475306806 784 784 784 784 0
240 20250313 154300 475306806 784 784 784 784 0
241 20250313 154200 475306806 784 784 784 784 0
242 20250313 154100 475306806 784 784 784 784 19304
243 20250313 154000 475306806 784 784 784 784 0
244 20250313 153900 475306806 784 784 784 784 0
245 20250313 153800 475306806 784 784 784 784 0
246 20250313 153700 475306806 784 784 784 784 0
247 20250313 153600 475306806 784 784 784 784 0
248 20250313 153500 475306806 784 784 784 784 0
249 20250313 153400 475306806 784 784 784 784 0
250 20250313 153300 475306806 784 784 784 784 0
251 20250313 153200 475306806 784 784 784 784 0
252 20250313 153100 475306806 784 784 784 784 0
253 20250313 153000 475306806 784 784 784 784 19304
254 20250313 152900 460172470 775 775 775 775 0
255 20250313 152800 460172470 775 775 775 775 0
256 20250313 152700 460172470 775 775 775 775 0
257 20250313 152600 460172470 775 775 775 775 0
258 20250313 152500 460172470 775 775 775 775 0
259 20250313 152400 460172470 775 775 775 775 0
260 20250313 152300 460172470 775 775 775 775 0
261 20250313 152200 460172470 775 775 775 775 0
262 20250313 152100 460172470 775 775 775 775 0
263 20250313 152000 460172470 775 775 775 775 0
264 20250313 151900 460172470 775 774 776 774 1502
265 20250313 151800 459007820 774 773 774 772 3739
266 20250313 151700 456119086 773 773 774 773 901
267 20250313 151600 455422603 774 773 774 773 957
268 20250313 151500 454682838 774 774 774 774 2
269 20250313 151400 454681290 773 772 773 772 3539
270 20250313 151300 451948685 773 773 773 772 204
271 20250313 151200 451791193 772 772 772 772 218
272 20250313 151100 451622897 773 773 773 773 10
273 20250313 151000 451615167 772 773 773 771 5181
274 20250313 150900 447612519 773 773 773 773 1705
275 20250313 150800 446294554 773 773 773 773 0
276 20250313 150700 446294554 773 774 774 773 7
277 20250313 150600 446289138 774 774 774 774 87
278 20250313 150500 446221800 776 774 776 774 22
279 20250313 150400 446204767 774 774 774 774 63
280 20250313 150300 446156005 774 774 774 774 1383
281 20250313 150200 445085563 775 775 775 775 0
282 20250313 150100 445085563 775 775 777 775 4428
283 20250313 150000 441653860 777 777 777 777 0
284 20250313 145900 441653860 777 777 777 777 0
285 20250313 145800 441653860 777 776 777 776 1393
286 20250313 145700 440572889 776 775 776 775 769
287 20250313 145600 439976164 775 776 776 775 3769
288 20250313 145500 437051421 774 774 774 774 0
289 20250313 145400 437051421 774 775 775 774 1902
290 20250313 145300 435577891 774 774 774 774 1900
291 20250313 145200 434107291 774 774 774 774 0
292 20250313 145100 434107291 774 773 774 773 2122
293 20250313 145000 432465743 772 772 773 771 1527
294 20250313 144900 431287692 772 772 772 772 700
295 20250313 144800 430747292 773 773 773 773 0
296 20250313 144700 430747292 773 773 773 773 0
297 20250313 144600 430747292 773 773 773 773 0
298 20250313 144500 430747292 773 773 773 773 0
299 20250313 144400 430747292 773 773 773 773 373
300 20250313 144300 430458963 773 773 773 773 0
301 20250313 144200 430458963 773 773 773 773 0
302 20250313 144100 430458963 773 773 773 773 0
303 20250313 144000 430458963 773 773 773 773 0
304 20250313 143900 430458963 773 773 773 773 42
305 20250313 143800 430426497 774 774 774 774 0
306 20250313 143700 430426497 774 774 774 774 0
307 20250313 143600 430426497 774 774 774 774 21
308 20250313 143500 430410243 774 774 776 774 523
309 20250313 143400 430005417 776 775 776 775 2
310 20250313 143300 430003866 774 774 774 774 14
311 20250313 143200 429993030 774 774 774 774 0
312 20250313 143100 429993030 774 776 776 774 3032
313 20250313 143000 427646187 776 772 776 772 13074
314 20250313 142900 417541294 772 770 772 770 7591
315 20250313 142800 411695865 769 769 769 769 1
316 20250313 142700 411695096 769 770 770 769 24572
317 20250313 142600 392795878 770 770 770 770 7
318 20250313 142500 392790488 769 769 769 769 5582
319 20250313 142400 388497930 770 771 771 770 21131
320 20250313 142300 372221140 772 772 772 772 50
321 20250313 142200 372182540 771 771 771 771 0
322 20250313 142100 372182540 771 771 771 771 1800
323 20250313 142000 370794740 773 773 773 773 0
324 20250313 141900 370794740 773 773 773 773 4
325 20250313 141800 370791648 773 773 773 773 3
326 20250313 141700 370789329 772 772 772 772 2001
327 20250313 141600 369244557 772 772 772 772 0
328 20250313 141500 369244557 772 772 772 772 5166
329 20250313 141400 365256405 771 771 771 771 0
330 20250313 141300 365256405 771 771 771 771 2000
331 20250313 141200 363714405 772 772 772 772 106
332 20250313 141100 363632573 771 771 771 771 0
333 20250313 141000 363632573 771 771 771 771 0
334 20250313 140900 363632573 771 771 771 771 0
335 20250313 140800 363632573 771 771 771 771 0
336 20250313 140700 363632573 771 772 772 771 633
337 20250313 140600 363144480 771 774 774 771 13615
338 20250313 140500 352631514 775 775 775 775 0
339 20250313 140400 352631514 775 775 775 775 230
340 20250313 140300 352453264 775 775 775 775 0
341 20250313 140200 352453264 775 775 775 775 827
342 20250313 140100 351812339 775 775 775 775 0
343 20250313 140000 351812339 775 776 776 775 4545
344 20250313 135900 348286003 776 776 776 776 1
345 20250313 135800 348285227 776 776 776 776 0
346 20250313 135700 348285227 776 776 776 776 194
347 20250313 135600 348134683 777 777 777 777 7
348 20250313 135500 348129244 777 777 777 777 0
349 20250313 135400 348129244 777 777 777 777 108
350 20250313 135300 348045328 777 777 777 777 0
351 20250313 135200 348045328 777 777 777 777 0
352 20250313 135100 348045328 777 777 777 777 0
353 20250313 135000 348045328 777 777 777 777 1172
354 20250313 134900 347134684 777 778 778 777 52
355 20250313 134800 347094238 778 778 778 778 0
356 20250313 134700 347094238 778 778 778 778 1
357 20250313 134600 347093460 776 777 777 776 838
358 20250313 134500 346442528 779 779 779 779 0
359 20250313 134400 346442528 779 779 779 779 0
360 20250313 134300 346442528 779 779 779 779 0
361 20250313 134200 346442528 779 779 779 779 0
362 20250313 134100 346442528 779 779 779 779 0
363 20250313 134000 346442528 779 779 779 779 0
364 20250313 133900 346442528 779 779 779 779 0
365 20250313 133800 346442528 779 779 779 779 0
366 20250313 133700 346442528 779 779 779 776 652
367 20250313 133600 345936570 776 777 777 776 3500
368 20250313 133500 343217730 779 777 779 777 14
369 20250313 133400 343206850 779 779 779 779 0
370 20250313 133300 343206850 779 779 779 779 0
371 20250313 133200 343206850 779 779 779 777 75
372 20250313 133100 343148513 777 777 778 777 6894
373 20250313 133000 337790981 777 778 778 777 300
374 20250313 132900 337557749 779 779 780 779 500
375 20250313 132800 337168049 779 777 779 777 896
376 20250313 132700 336471855 778 779 779 778 62
377 20250313 132600 336423569 780 780 780 780 0
378 20250313 132500 336423569 780 780 780 780 3233
379 20250313 132400 333901829 780 777 780 777 9973
380 20250313 132300 326138442 777 776 777 776 1586
381 20250313 132200 324907705 776 776 776 776 2
382 20250313 132100 324906153 776 776 776 774 4002
383 20250313 132000 321808596 777 777 777 777 1
384 20250313 131900 321807819 776 775 776 775 5000
385 20250313 131800 317930776 774 774 774 774 0
386 20250313 131700 317930776 774 774 774 774 3416
387 20250313 131600 315286792 773 773 773 773 99
388 20250313 131500 315210265 774 774 774 774 130
389 20250313 131400 315109645 773 773 773 773 1072
390 20250313 131300 314280989 773 773 773 773 0
391 20250313 131200 314280989 773 773 773 773 900
392 20250313 131100 313585289 773 773 773 773 2
393 20250313 131000 313583743 772 772 772 772 0
394 20250313 130900 313583743 772 772 772 772 0
395 20250313 130800 313583743 772 772 772 772 300
396 20250313 130700 313352143 772 772 772 772 0
397 20250313 130600 313352143 772 772 772 772 3
398 20250313 130500 313349827 772 772 772 772 704
399 20250313 130400 312806339 773 772 773 772 925
400 20250313 130300 312091739 774 774 774 774 0
401 20250313 130200 312091739 774 774 774 774 0
402 20250313 130100 312091739 774 774 774 774 0
403 20250313 130000 312091739 774 774 774 774 1
404 20250313 125900 312090965 772 773 773 772 260
405 20250313 125800 311890209 774 774 774 774 0
406 20250313 125700 311890209 774 774 774 774 0
407 20250313 125600 311890209 774 774 774 774 2
408 20250313 125500 311888661 772 773 773 772 928
409 20250313 125400 311172243 773 773 773 773 0
410 20250313 125300 311172243 773 773 773 773 0
411 20250313 125200 311172243 773 773 773 773 1
412 20250313 125100 311171470 772 772 772 772 0
413 20250313 125000 311171470 772 772 772 772 93
414 20250313 124900 311099674 772 772 772 772 2435
415 20250313 124800 309219854 773 773 773 773 0
416 20250313 124700 309219854 773 773 773 773 13
417 20250313 124600 309209805 772 772 772 772 410
418 20250313 124500 308893285 772 772 772 772 0
419 20250313 124400 308893285 772 772 772 772 4585
420 20250313 124300 305353665 772 772 772 772 0
421 20250313 124200 305353665 772 772 772 772 0
422 20250313 124100 305353665 772 772 772 772 487
423 20250313 124000 304977701 773 773 773 773 3
424 20250313 123900 304975382 774 774 774 773 1057
425 20250313 123800 304158292 773 773 773 773 200
426 20250313 123700 304003692 773 773 773 773 273
427 20250313 123600 303792663 773 773 773 773 76
428 20250313 123500 303733915 772 772 772 772 0
429 20250313 123400 303733915 772 772 772 772 0
430 20250313 123300 303733915 772 772 772 772 50
431 20250313 123200 303695315 772 774 774 772 4712
432 20250313 123100 300053851 774 774 774 774 0
433 20250313 123000 300053851 774 774 774 774 500
434 20250313 122900 299666851 774 772 774 772 4539
435 20250313 122800 296159990 772 772 772 772 102
436 20250313 122700 296081246 770 770 770 770 0
437 20250313 122600 296081246 770 770 770 770 0
438 20250313 122500 296081246 770 770 770 770 402
439 20250313 122400 295771706 770 770 770 770 10
440 20250313 122300 295764006 770 770 770 770 7810
441 20250313 122200 289750306 770 770 770 770 0
442 20250313 122100 289750306 770 771 771 770 2567
443 20250313 122000 287773402 772 772 772 772 1
444 20250313 121900 287772630 772 771 772 771 12
445 20250313 121800 287763373 771 771 771 771 0
446 20250313 121700 287763373 771 771 771 771 0
447 20250313 121600 287763373 771 771 771 771 175
448 20250313 121500 287628448 770 770 770 770 1005
449 20250313 121400 286854598 770 770 770 770 0
450 20250313 121300 286854598 770 770 770 770 0
451 20250313 121200 286854598 770 770 770 770 0
452 20250313 121100 286854598 770 770 770 770 0
453 20250313 121000 286854598 770 770 770 770 172
454 20250313 120900 286722158 770 770 770 770 0
455 20250313 120800 286722158 770 770 770 770 1
456 20250313 120700 286721388 770 770 770 770 4002
457 20250313 120600 283639848 770 772 772 770 27004
458 20250313 120500 262829164 772 773 773 772 24
459 20250313 120400 262810617 774 774 774 774 0
460 20250313 120300 262810617 774 774 774 774 0
461 20250313 120200 262810617 774 774 774 774 10
462 20250313 120100 262802877 774 774 774 774 0
463 20250313 120000 262802877 774 774 774 774 0
464 20250313 115900 262802877 774 773 774 773 3
465 20250313 115800 262800557 772 772 772 772 2989
466 20250313 115700 260493049 772 772 772 772 0
467 20250313 115600 260493049 772 773 773 771 5144
468 20250313 115500 256523215 772 772 772 772 0
469 20250313 115400 256523215 772 773 773 772 12
470 20250313 115300 256513949 772 772 772 772 0
471 20250313 115200 256513949 772 772 772 772 290
472 20250313 115100 256290069 773 773 773 773 929
473 20250313 115000 255571952 773 773 773 773 30
474 20250313 114900 255548762 773 773 773 773 0
475 20250313 114800 255548762 773 775 775 773 302
476 20250313 114700 255314993 776 776 776 776 0
477 20250313 114600 255314993 776 776 776 776 0
478 20250313 114500 255314993 776 776 776 776 0
479 20250313 114400 255314993 776 776 776 776 0
480 20250313 114300 255314993 776 776 776 776 0
481 20250313 114200 255314993 776 775 776 775 61
482 20250313 114100 255267717 776 775 776 774 1004
483 20250313 114000 254490573 776 776 776 776 0
484 20250313 113900 254490573 776 776 776 776 1
485 20250313 113800 254489797 775 775 775 775 0
486 20250313 113700 254489797 775 775 775 775 33
487 20250313 113600 254464222 775 775 775 775 402
488 20250313 113500 254152672 775 775 775 775 0
489 20250313 113400 254152672 775 772 775 772 3316
490 20250313 113300 251588838 772 773 773 772 6951
491 20250313 113200 246219581 773 772 773 772 2392
492 20250313 113100 244371471 773 772 773 772 54
493 20250313 113000 244329763 772 772 772 772 0
494 20250313 112900 244329763 772 772 772 772 0
495 20250313 112800 244329763 772 772 772 772 0
496 20250313 112700 244329763 772 772 772 772 0
497 20250313 112600 244329763 772 772 772 772 0
498 20250313 112500 244329763 772 772 772 772 0
499 20250313 112400 244329763 772 772 772 772 2
500 20250313 112300 244328219 773 773 773 773 1
501 20250313 112200 244327446 773 773 773 773 71
502 20250313 112100 244272563 773 773 773 773 39
503 20250313 112000 244242416 773 773 773 773 1
504 20250313 111900 244241643 774 773 774 772 4099
505 20250313 111800 241075201 773 773 773 773 3719
506 20250313 111700 238200414 773 773 773 773 0
507 20250313 111600 238200414 773 773 773 773 942
508 20250313 111500 237472248 773 773 773 773 50
509 20250313 111400 237433598 772 774 774 772 7500
510 20250313 111300 231638435 775 775 775 775 971
511 20250313 111200 230885910 776 776 776 775 1309
512 20250313 111100 229870131 777 777 777 777 0
513 20250313 111000 229870131 777 776 777 776 9
514 20250313 110900 229863141 777 776 777 776 302
515 20250313 110800 229628782 776 776 776 776 0
516 20250313 110700 229628782 776 776 776 776 1
517 20250313 110600 229628006 775 775 775 775 1052
518 20250313 110500 228812706 775 775 775 775 795
519 20250313 110400 228196581 778 776 778 775 1758
520 20250313 110300 226834126 776 775 776 775 1497
521 20250313 110200 225673750 774 774 774 774 0
522 20250313 110100 225673750 774 774 774 774 0
523 20250313 110000 225673750 774 774 774 774 0
524 20250313 105900 225673750 774 774 774 774 0
525 20250313 105800 225673750 774 774 774 774 0
526 20250313 105700 225673750 774 774 774 774 0
527 20250313 105600 225673750 774 774 774 774 11
528 20250313 105500 225665236 775 775 775 775 500
529 20250313 105400 225277736 774 774 774 774 1
530 20250313 105300 225276962 774 774 774 774 4
531 20250313 105200 225273866 775 775 775 775 0
532 20250313 105100 225273866 775 775 775 775 0
533 20250313 105000 225273866 775 775 775 775 0
534 20250313 104900 225273866 775 775 775 775 58
535 20250313 104800 225228916 775 774 775 773 1524
536 20250313 104700 224050777 774 774 774 774 481
537 20250313 104600 223678483 773 773 773 773 563
538 20250313 104500 223243284 774 774 774 774 0
539 20250313 104400 223243284 774 774 774 774 2730
540 20250313 104300 221130264 774 774 774 774 501
541 20250313 104200 220742490 775 775 775 775 274
542 20250313 104100 220530140 775 775 775 775 1565
543 20250313 104000 219317265 776 776 776 776 0
544 20250313 103900 219317265 776 776 776 776 0
545 20250313 103800 219317265 776 776 776 776 1303
546 20250313 103700 218306137 776 777 777 776 3000
547 20250313 103600 215977534 778 778 778 778 0
548 20250313 103500 215977534 778 777 778 777 965
549 20250313 103400 215227726 778 777 778 776 1562
550 20250313 103300 214015610 777 778 778 777 25
551 20250313 103200 213996181 778 777 778 775 3085
552 20250313 103100 211603943 778 773 778 773 7360
553 20250313 103000 205903186 774 774 774 773 110
554 20250313 102900 205818151 774 773 774 773 2035
555 20250313 102800 204243094 773 774 774 773 433
556 20250313 102700 203907954 775 775 775 775 1
557 20250313 102600 203907179 771 771 771 771 1
558 20250313 102500 203906408 775 775 775 770 7803
559 20250313 102400 197893699 775 775 775 771 5002
560 20250313 102300 194034590 774 775 775 773 252
561 20250313 102200 193839726 773 774 774 773 2
562 20250313 102100 193838179 775 775 775 771 10106
563 20250313 102000 186040731 775 775 775 775 1
564 20250313 101900 186039956 773 775 775 773 6
565 20250313 101800 186035316 773 775 775 773 282
566 20250313 101700 185817328 775 775 775 775 8
567 20250313 101600 185811128 775 773 775 771 16982
568 20250313 101500 172696726 773 773 773 773 6909
569 20250313 101400 167356069 774 774 774 774 2292
570 20250313 101300 165582061 773 775 775 773 3749
571 20250313 101200 162683257 773 775 776 773 8417
572 20250313 101100 156174711 774 776 776 774 4499
573 20250313 101000 152686493 776 777 777 776 8
574 20250313 100900 152680282 776 776 776 776 187
575 20250313 100800 152535170 777 777 777 777 2
576 20250313 100700 152533616 778 777 778 777 4
577 20250313 100600 152530507 778 778 778 778 0
578 20250313 100500 152530507 778 777 778 777 5
579 20250313 100400 152526621 778 778 778 778 1
580 20250313 100300 152525843 778 778 778 776 64
581 20250313 100200 152476132 778 779 779 777 886
582 20250313 100100 151787358 779 778 779 778 163
583 20250313 100000 151660543 778 777 778 776 8643
584 20250313 095900 144953361 777 777 777 776 1707
585 20250313 095800 143627042 778 779 779 778 1505
586 20250313 095700 142455150 780 779 780 779 270
587 20250313 095600 142244819 779 778 779 778 2571
588 20250313 095500 140244580 779 779 779 779 1
589 20250313 095400 140243801 778 778 778 777 212
590 20250313 095300 140079062 779 779 779 779 3
591 20250313 095200 140076725 779 779 779 779 0
592 20250313 095100 140076725 779 779 779 778 404
593 20250313 095000 139762167 780 780 780 780 2
594 20250313 094900 139760607 780 780 780 780 0
595 20250313 094800 139760607 780 779 780 779 102
596 20250313 094700 139681148 780 780 780 780 17
597 20250313 094600 139667888 780 779 780 779 277
598 20250313 094500 139452104 779 779 779 779 1
599 20250313 094400 139451325 779 780 780 779 242
600 20250313 094300 139262791 780 780 780 780 12
601 20250313 094200 139253431 780 778 780 778 1004
602 20250313 094100 138472317 776 777 778 776 502
603 20250313 094000 138082750 778 779 779 778 33
604 20250313 093900 138057045 779 779 780 777 990
605 20250313 093800 137287117 780 779 780 778 1040
606 20250313 093700 136476996 779 778 779 778 522
607 20250313 093600 136070878 778 778 778 778 0
608 20250313 093500 136070878 778 777 778 776 4127
609 20250313 093400 132862784 777 777 777 777 111
610 20250313 093300 132776537 777 777 777 775 13
611 20250313 093200 132766442 775 778 778 775 13451
612 20250313 093100 122338336 778 777 778 777 2553
613 20250313 093000 120354602 775 775 775 775 1
614 20250313 092900 120353827 777 777 777 777 1
615 20250313 092800 120353050 775 777 778 775 2583
616 20250313 092700 118349385 778 777 778 777 403
617 20250313 092600 118036251 777 779 779 777 57
618 20250313 092500 117991889 777 778 778 777 10
619 20250313 092400 117984117 779 779 779 776 2569
620 20250313 092300 115987671 780 778 780 778 351
621 20250313 092200 115714591 780 780 780 780 3
622 20250313 092100 115712251 780 779 781 779 4424
623 20250313 092000 112264844 779 776 779 776 12290
624 20250313 091900 102722134 777 774 777 774 50
625 20250313 091800 102683338 777 773 777 773 4064
626 20250313 091700 99538099 773 774 774 773 7859
627 20250313 091600 93457885 774 775 775 774 5791
628 20250313 091500 88971331 776 776 777 774 7376
629 20250313 091400 83255492 775 775 775 775 7194
630 20250313 091300 77680142 775 776 776 775 3800
631 20250313 091200 74731642 775 776 776 775 1813
632 20250313 091100 73325639 776 775 776 775 4336
633 20250313 091000 69962438 776 778 778 776 2756
634 20250313 090900 67820808 776 776 778 776 1890
635 20250313 090800 66354166 777 777 777 776 3382
636 20250313 090700 63729013 777 777 777 777 3858
637 20250313 090600 60731347 777 775 777 772 9891
638 20250313 090500 53089521 772 780 780 769 26697
639 20250313 090400 32437877 786 784 786 775 13323
640 20250313 090300 22057912 785 779 786 779 8412
641 20250313 090200 15477394 781 780 782 779 5029
642 20250313 090100 11555194 780 778 780 778 3820
643 20250313 090000 8581710 778 778 779 775 11039