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

657
074610/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,657 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,195500,289284869,780,780,780,780,2296
20250313,195400,289284869,780,780,780,780,0
20250313,195300,289284869,780,780,780,780,0
20250313,195200,289284869,780,780,780,780,0
20250313,195100,289284869,780,780,780,780,0
20250313,195000,289284869,780,780,780,780,0
20250313,194900,289284869,780,780,780,780,0
20250313,194800,289284869,780,780,780,780,0
20250313,194700,289284869,780,780,780,780,0
20250313,194600,289284869,780,780,780,780,0
20250313,194500,289284869,780,780,780,780,0
20250313,194400,289284869,780,780,780,780,0
20250313,194300,289284869,780,780,780,780,0
20250313,194200,289284869,780,780,780,780,0
20250313,194100,289284869,780,780,780,780,0
20250313,194000,289284869,780,780,780,780,0
20250313,193900,289284869,780,780,780,780,0
20250313,193800,289284869,780,780,780,780,0
20250313,193700,289284869,780,780,780,780,0
20250313,193600,289284869,780,780,780,780,0
20250313,193500,289284869,780,780,780,780,0
20250313,193400,289284869,780,780,780,780,0
20250313,193300,289284869,780,780,780,780,0
20250313,193200,289284869,780,780,780,780,0
20250313,193100,289284869,780,780,780,780,0
20250313,193000,289284869,780,780,780,780,0
20250313,192900,289284869,780,780,780,780,0
20250313,192800,289284869,780,780,780,780,0
20250313,192700,289284869,780,780,780,780,0
20250313,192600,289284869,780,780,780,780,0
20250313,192500,289284869,780,780,780,780,2296
20250313,192400,289284869,780,780,780,780,0
20250313,192300,289284869,780,780,780,780,0
20250313,192200,289284869,780,780,780,780,0
20250313,192100,289284869,780,780,780,780,0
20250313,192000,289284869,780,780,780,780,0
20250313,191900,289284869,780,780,780,780,0
20250313,191800,289284869,780,780,780,780,0
20250313,191700,289284869,780,780,780,780,0
20250313,191600,289284869,780,780,780,780,0
20250313,191500,289284869,780,780,780,780,0
20250313,191400,289284869,780,780,780,780,0
20250313,191300,289284869,780,780,780,780,0
20250313,191200,289284869,780,780,780,780,0
20250313,191100,289284869,780,780,780,780,0
20250313,191000,289284869,780,780,780,780,0
20250313,190900,289284869,780,780,780,780,0
20250313,190800,289284869,780,780,780,780,0
20250313,190700,289284869,780,780,780,780,0
20250313,190600,289284869,780,780,780,780,0
20250313,190500,289284869,780,780,780,780,0
20250313,190400,289284869,780,780,780,780,0
20250313,190300,289284869,780,780,780,780,0
20250313,190200,289284869,780,780,780,780,0
20250313,190100,289284869,780,780,780,780,0
20250313,190000,289284869,780,780,780,780,0
20250313,185900,289284869,780,780,780,780,0
20250313,185800,289284869,780,780,780,780,0
20250313,185700,289284869,780,780,780,780,0
20250313,185600,289284869,780,780,780,780,0
20250313,185500,289284869,780,780,780,780,2296
20250313,185400,289284869,780,780,780,780,0
20250313,185300,289284869,780,780,780,780,0
20250313,185200,289284869,780,780,780,780,0
20250313,185100,289284869,780,780,780,780,0
20250313,185000,289284869,780,780,780,780,0
20250313,184900,289284869,780,780,780,780,0
20250313,184800,289284869,780,780,780,780,0
20250313,184700,289284869,780,780,780,780,0
20250313,184600,289284869,780,780,780,780,0
20250313,184500,289284869,780,780,780,780,0
20250313,184400,289284869,780,780,780,780,0
20250313,184300,289284869,780,780,780,780,0
20250313,184200,289284869,780,780,780,780,0
20250313,184100,289284869,780,780,780,780,0
20250313,184000,289284869,780,780,780,780,0
20250313,183900,289284869,780,780,780,780,0
20250313,183800,289284869,780,780,780,780,0
20250313,183700,289284869,780,780,780,780,0
20250313,183600,289284869,780,780,780,780,0
20250313,183500,289284869,780,780,780,780,0
20250313,183400,289284869,780,780,780,780,0
20250313,183300,289284869,780,780,780,780,0
20250313,183200,289284869,780,780,780,780,0
20250313,183100,289284869,780,780,780,780,0
20250313,183000,289284869,780,780,780,780,0
20250313,182900,289284869,780,780,780,780,0
20250313,182800,289284869,780,780,780,780,0
20250313,182700,289284869,780,780,780,780,0
20250313,182600,289284869,780,780,780,780,0
20250313,182500,289284869,780,780,780,780,2296
20250313,182400,289284869,780,780,780,780,0
20250313,182300,289284869,780,780,780,780,0
20250313,182200,289284869,780,780,780,780,0
20250313,182100,289284869,780,780,780,780,0
20250313,182000,289284869,780,780,780,780,0
20250313,181900,289284869,780,780,780,780,0
20250313,181800,289284869,780,780,780,780,0
20250313,181700,289284869,780,780,780,780,0
20250313,181600,289284869,780,780,780,780,0
20250313,181500,289284869,780,780,780,780,0
20250313,181400,289284869,780,780,780,780,0
20250313,181300,289284869,780,780,780,780,0
20250313,181200,289284869,780,780,780,780,0
20250313,181100,289284869,780,780,780,780,0
20250313,181000,289284869,780,780,780,780,0
20250313,180900,289284869,780,780,780,780,0
20250313,180800,289284869,780,780,780,780,0
20250313,180700,289284869,780,780,780,780,0
20250313,180600,289284869,780,780,780,780,0
20250313,180500,289284869,780,780,780,780,0
20250313,180400,289284869,780,780,780,780,0
20250313,180300,289284869,780,780,780,780,0
20250313,180200,289284869,780,780,780,780,0
20250313,180100,289284869,780,780,780,780,0
20250313,180000,289284869,780,780,780,780,0
20250313,175900,289284869,780,780,780,780,0
20250313,175800,289284869,780,780,780,780,0
20250313,175700,289284869,780,780,780,780,0
20250313,175600,289284869,780,780,780,780,0
20250313,175500,289284869,780,780,780,780,2296
20250313,175400,289284869,780,780,780,780,0
20250313,175300,289284869,780,780,780,780,0
20250313,175200,289284869,780,780,780,780,0
20250313,175100,289284869,780,780,780,780,0
20250313,175000,289284869,780,780,780,780,0
20250313,174900,289284869,780,780,780,780,0
20250313,174800,289284869,780,780,780,780,0
20250313,174700,289284869,780,780,780,780,0
20250313,174600,289284869,780,780,780,780,0
20250313,174500,289284869,780,780,780,780,0
20250313,174400,289284869,780,780,780,780,0
20250313,174300,289284869,780,780,780,780,0
20250313,174200,289284869,780,780,780,780,0
20250313,174100,289284869,780,780,780,780,0
20250313,174000,289284869,780,780,780,780,0
20250313,173900,289284869,780,780,780,780,0
20250313,173800,289284869,780,780,780,780,0
20250313,173700,289284869,780,780,780,780,0
20250313,173600,289284869,780,780,780,780,0
20250313,173500,289284869,780,780,780,780,0
20250313,173400,289284869,780,780,780,780,0
20250313,173300,289284869,780,780,780,780,0
20250313,173200,289284869,780,780,780,780,0
20250313,173100,289284869,780,780,780,780,0
20250313,173000,289284869,780,780,780,780,0
20250313,172900,289284869,780,780,780,780,0
20250313,172800,289284869,780,780,780,780,0
20250313,172700,289284869,780,780,780,780,0
20250313,172600,289284869,780,780,780,780,0
20250313,172500,289284869,780,780,780,780,2296
20250313,172400,289284869,780,780,780,780,0
20250313,172300,289284869,780,780,780,780,0
20250313,172200,289284869,780,780,780,780,0
20250313,172100,289284869,780,780,780,780,0
20250313,172000,289284869,780,780,780,780,0
20250313,171900,289284869,780,780,780,780,0
20250313,171800,289284869,780,780,780,780,0
20250313,171700,289284869,780,780,780,780,0
20250313,171600,289284869,780,780,780,780,0
20250313,171500,289284869,780,780,780,780,0
20250313,171400,289284869,780,780,780,780,0
20250313,171300,289284869,780,780,780,780,0
20250313,171200,289284869,780,780,780,780,0
20250313,171100,289284869,780,780,780,780,0
20250313,171000,289284869,780,780,780,780,0
20250313,170900,289284869,780,780,780,780,0
20250313,170800,289284869,780,780,780,780,0
20250313,170700,289284869,780,780,780,780,0
20250313,170600,289284869,780,780,780,780,0
20250313,170500,289284869,780,780,780,780,0
20250313,170400,289284869,780,780,780,780,0
20250313,170300,289284869,780,780,780,780,0
20250313,170200,289284869,780,780,780,780,0
20250313,170100,289284869,780,780,780,780,0
20250313,170000,289284869,780,780,780,780,0
20250313,165900,289284869,780,780,780,780,0
20250313,165800,289284869,780,780,780,780,0
20250313,165700,289284869,780,780,780,780,0
20250313,165600,289284869,780,780,780,780,0
20250313,165500,289284869,780,780,780,780,2296
20250313,165400,289284869,780,780,780,780,0
20250313,165300,289284869,780,780,780,780,0
20250313,165200,289284869,780,780,780,780,0
20250313,165100,289284869,780,780,780,780,0
20250313,165000,289284869,780,780,780,780,0
20250313,164900,289284869,780,780,780,780,0
20250313,164800,289284869,780,780,780,780,0
20250313,164700,289284869,780,780,780,780,0
20250313,164600,289284869,780,780,780,780,0
20250313,164500,289284869,780,780,780,780,0
20250313,164400,289284869,780,780,780,780,0
20250313,164300,289284869,780,780,780,780,0
20250313,164200,289284869,780,780,780,780,0
20250313,164100,289284869,780,780,780,780,0
20250313,164000,289284869,780,780,780,780,0
20250313,163900,289284869,780,780,780,780,0
20250313,163800,289284869,780,780,780,780,0
20250313,163700,289284869,780,780,780,780,0
20250313,163600,289284869,780,780,780,780,0
20250313,163500,289284869,780,780,780,780,0
20250313,163400,289284869,780,780,780,780,0
20250313,163300,289284869,780,780,780,780,0
20250313,163200,289284869,780,780,780,780,0
20250313,163100,289284869,780,780,780,780,0
20250313,163000,289284869,780,780,780,780,0
20250313,162900,289284869,780,780,780,780,0
20250313,162800,289284869,780,780,780,780,0
20250313,162700,289284869,780,780,780,780,0
20250313,162600,289284869,780,780,780,780,0
20250313,162500,289284869,780,780,780,780,2296
20250313,162400,289284869,780,780,780,780,0
20250313,162300,289284869,780,780,780,780,0
20250313,162200,289284869,780,780,780,780,0
20250313,162100,289284869,780,780,780,780,0
20250313,162000,289284869,780,780,780,780,0
20250313,161900,289284869,780,780,780,780,0
20250313,161800,289284869,780,780,780,780,0
20250313,161700,289284869,780,780,780,780,0
20250313,161600,289284869,780,780,780,780,0
20250313,161500,289284869,780,780,780,780,0
20250313,161400,289284869,780,780,780,780,0
20250313,161300,289284869,780,780,780,780,0
20250313,161200,289284869,780,780,780,780,0
20250313,161100,289284869,780,780,780,780,0
20250313,161000,289284869,780,780,780,780,0
20250313,160900,289284869,780,780,780,780,0
20250313,160800,289284869,780,780,780,780,0
20250313,160700,289284869,780,780,780,780,0
20250313,160600,289284869,780,780,780,780,0
20250313,160500,289284869,780,780,780,780,0
20250313,160400,289284869,780,780,780,780,0
20250313,160300,289284869,780,780,780,780,0
20250313,160200,289284869,780,780,780,780,0
20250313,160100,289284869,780,780,780,780,0
20250313,160000,289284869,780,780,780,780,0
20250313,155900,289284869,780,780,780,780,0
20250313,155800,289284869,780,780,780,780,0
20250313,155700,289284869,780,780,780,780,0
20250313,155600,289284869,780,780,780,780,0
20250313,155500,289284869,780,780,780,780,2296
20250313,155400,289284869,780,780,780,780,0
20250313,155300,289284869,780,780,780,780,0
20250313,155200,289284869,780,780,780,780,0
20250313,155100,289284869,780,780,780,780,0
20250313,155000,289284869,780,780,780,780,0
20250313,154900,289284869,780,780,780,780,0
20250313,154800,289284869,780,780,780,780,0
20250313,154700,289284869,780,780,780,780,0
20250313,154600,289284869,780,780,780,780,0
20250313,154500,289284869,780,780,780,780,0
20250313,154400,289284869,780,780,780,780,0
20250313,154300,289284869,780,780,780,780,0
20250313,154200,289284869,780,780,780,780,0
20250313,154100,289284869,780,780,780,780,0
20250313,154000,289284869,780,780,780,780,0
20250313,153900,289284869,780,780,780,780,0
20250313,153800,289284869,780,780,780,780,0
20250313,153700,289284869,780,780,780,780,0
20250313,153600,289284869,780,780,780,780,0
20250313,153500,289284869,780,780,780,780,0
20250313,153400,289284869,780,780,780,780,0
20250313,153300,289284869,780,780,780,780,0
20250313,153200,289284869,780,780,780,780,0
20250313,153100,289284869,780,780,780,780,0
20250313,153000,289284869,780,780,780,780,2296
20250313,152900,287493989,781,781,781,781,0
20250313,152800,287493989,781,781,781,781,0
20250313,152700,287493989,781,781,781,781,0
20250313,152600,287493989,781,781,781,781,0
20250313,152500,287493989,781,781,781,781,0
20250313,152400,287493989,781,781,781,781,0
20250313,152300,287493989,781,781,781,781,0
20250313,152200,287493989,781,781,781,781,0
20250313,152100,287493989,781,781,781,781,0
20250313,152000,287493989,781,781,781,781,0
20250313,151900,287493989,781,780,782,780,1746
20250313,151800,286129595,782,782,782,782,0
20250313,151700,286129595,782,782,782,773,4990
20250313,151600,282268061,776,778,778,776,1773
20250313,151500,280889101,777,779,779,777,2500
20250313,151400,278945805,779,779,779,779,398
20250313,151300,278635763,777,781,781,777,5180
20250313,151200,274594567,782,784,784,782,77
20250313,151100,274534299,784,784,784,784,14
20250313,151000,274523323,781,785,785,781,741
20250313,150900,273944598,785,785,785,785,0
20250313,150800,273944598,785,785,785,785,1
20250313,150700,273943813,780,780,785,780,3589
20250313,150600,271142046,782,782,782,782,0
20250313,150500,271142046,782,782,782,782,1
20250313,150400,271141264,780,782,782,780,848
20250313,150300,270478556,782,782,782,782,11
20250313,150200,270469954,782,782,782,782,10
20250313,150100,270462134,782,782,782,782,0
20250313,150000,270462134,782,782,782,782,0
20250313,145900,270462134,782,782,782,782,0
20250313,145800,270462134,782,782,782,782,50
20250313,145700,270423034,782,782,782,782,199
20250313,145600,270267416,782,782,782,780,26
20250313,145500,270247102,782,782,782,782,0
20250313,145400,270247102,782,782,782,782,0
20250313,145300,270247102,782,782,782,782,0
20250313,145200,270247102,782,782,782,782,13
20250313,145100,270236936,782,782,782,782,6
20250313,145000,270232244,785,781,785,781,356
20250313,144900,269954184,781,781,781,781,50
20250313,144800,269915134,780,780,780,780,700
20250313,144700,269369134,785,785,785,785,0
20250313,144600,269369134,785,785,785,785,0
20250313,144500,269369134,785,785,785,785,0
20250313,144400,269369134,785,785,785,785,0
20250313,144300,269369134,785,781,785,781,82
20250313,144200,269305076,785,785,785,785,0
20250313,144100,269305076,785,785,785,785,7
20250313,144000,269299581,785,785,785,785,0
20250313,143900,269299581,785,785,785,785,0
20250313,143800,269299581,785,785,785,785,0
20250313,143700,269299581,785,785,785,785,0
20250313,143600,269299581,785,785,785,785,0
20250313,143500,269299581,785,784,785,784,701
20250313,143400,268749996,785,785,785,785,13
20250313,143300,268739791,785,785,785,785,59
20250313,143200,268693476,786,785,786,785,1548
20250313,143100,267478295,785,785,785,785,19
20250313,143000,267463380,785,785,785,785,0
20250313,142900,267463380,785,785,785,785,0
20250313,142800,267463380,785,781,785,781,451
20250313,142700,267111145,781,781,781,781,413
20250313,142600,266788592,780,785,785,780,396
20250313,142500,266479682,785,785,785,785,0
20250313,142400,266479682,785,785,785,785,0
20250313,142300,266479682,785,785,785,785,0
20250313,142200,266479682,785,785,785,785,0
20250313,142100,266479682,785,785,785,785,1
20250313,142000,266478897,780,780,780,780,2120
20250313,141900,264825297,785,785,785,785,0
20250313,141800,264825297,785,785,785,785,0
20250313,141700,264825297,785,785,785,785,0
20250313,141600,264825297,785,785,785,785,1
20250313,141500,264824512,782,782,782,782,0
20250313,141400,264824512,782,782,782,782,734
20250313,141300,264250524,781,781,781,781,899
20250313,141200,263548405,781,781,781,781,0
20250313,141100,263548405,781,781,781,781,0
20250313,141000,263548405,781,780,781,779,753
20250313,140900,262961084,780,780,780,780,100
20250313,140800,262883084,780,778,780,778,81
20250313,140700,262820032,780,780,780,780,100
20250313,140600,262742032,780,780,781,779,101
20250313,140500,262663349,781,781,781,781,63
20250313,140400,262614146,781,781,781,781,14
20250313,140300,262603212,781,780,781,780,303
20250313,140200,262366871,782,782,782,782,0
20250313,140100,262366871,782,782,782,782,0
20250313,140000,262366871,782,780,785,775,4252
20250313,135900,259067432,785,783,785,780,361
20250313,135800,258785456,785,783,785,783,274
20250313,135700,258570714,783,783,783,783,54
20250313,135600,258528432,785,785,785,785,9
20250313,135500,258521367,786,786,787,786,2178
20250313,135400,256809434,787,787,787,787,5
20250313,135300,256805499,787,787,787,787,1004
20250313,135200,256015351,788,788,788,788,1970
20250313,135100,254462991,793,793,793,793,0
20250313,135000,254462991,793,793,793,793,0
20250313,134900,254462991,793,793,793,793,0
20250313,134800,254462991,793,793,793,793,0
20250313,134700,254462991,793,793,793,793,0
20250313,134600,254462991,793,793,793,790,701
20250313,134500,253909195,790,793,793,790,100
20250313,134400,253830171,797,795,797,793,3955
20250313,134300,250688008,795,793,795,793,451
20250313,134200,250330363,793,792,793,792,511
20250313,134100,249925650,792,792,792,792,0
20250313,134000,249925650,792,792,792,792,0
20250313,133900,249925650,792,792,792,792,1
20250313,133800,249924858,789,789,789,788,1948
20250313,133700,248389037,789,790,792,789,873
20250313,133600,247699446,792,792,792,792,0
20250313,133500,247699446,792,792,792,792,0
20250313,133400,247699446,792,790,792,790,6
20250313,133300,247694704,792,791,792,791,481
20250313,133200,247314232,791,791,791,791,0
20250313,133100,247314232,791,791,791,791,0
20250313,133000,247314232,791,791,791,791,0
20250313,132900,247314232,791,789,791,789,2059
20250313,132800,245689624,789,789,789,789,1
20250313,132700,245688835,788,789,789,788,160
20250313,132600,245562753,789,788,789,788,713
20250313,132500,245000906,790,790,790,790,60
20250313,132400,244953506,790,790,790,790,36
20250313,132300,244925066,790,790,790,790,1020
20250313,132200,244119266,790,790,790,790,0
20250313,132100,244119266,790,790,790,790,1
20250313,132000,244118476,790,790,790,790,5
20250313,131900,244114526,790,790,790,790,0
20250313,131800,244114526,790,788,790,788,635
20250313,131700,243613876,788,788,788,788,0
20250313,131600,243613876,788,788,788,788,690
20250313,131500,243070156,788,788,788,788,3
20250313,131400,243067792,788,788,788,788,0
20250313,131300,243067792,788,783,788,783,51
20250313,131200,243027854,788,788,788,788,0
20250313,131100,243027854,788,787,788,787,633
20250313,131000,242529563,788,782,788,782,301
20250313,130900,242294175,788,785,790,775,33901
20250313,130800,215908573,785,784,785,784,101
20250313,130700,215829388,784,782,784,782,4988
20250313,130600,211926809,782,782,782,782,0
20250313,130500,211926809,782,782,782,782,0
20250313,130400,211926809,782,779,782,779,943
20250313,130300,211192209,782,780,782,780,97
20250313,130200,211116523,780,780,780,780,194
20250313,130100,210965203,783,783,783,783,0
20250313,130000,210965203,783,780,783,780,591
20250313,125900,210504220,783,780,783,780,91
20250313,125800,210433237,783,781,783,781,20
20250313,125700,210417615,783,783,783,783,200
20250313,125600,210261015,783,783,783,783,0
20250313,125500,210261015,783,783,783,783,3
20250313,125400,210258666,781,782,782,781,1495
20250313,125300,209090878,782,781,782,781,2398
20250313,125200,207217040,781,780,781,778,7178
20250313,125100,201611785,781,778,781,778,23059
20250313,125000,183611883,778,778,778,778,0
20250313,124900,183611883,778,778,778,778,657
20250313,124800,183100737,781,781,781,781,0
20250313,124700,183100737,781,778,781,778,95
20250313,124600,183026824,778,778,778,778,0
20250313,124500,183026824,778,778,778,777,6805
20250313,124400,177737037,781,781,781,781,219
20250313,124300,177565998,782,782,782,782,0
20250313,124200,177565998,782,782,782,782,0
20250313,124100,177565998,782,782,782,782,0
20250313,124000,177565998,782,782,782,782,0
20250313,123900,177565998,782,779,782,779,397
20250313,123800,177255781,778,778,778,778,0
20250313,123700,177255781,778,778,778,778,0
20250313,123600,177255781,778,780,780,778,3139
20250313,123500,174812885,780,780,780,780,3
20250313,123400,174810545,782,782,782,782,5
20250313,123300,174806635,783,783,783,783,0
20250313,123200,174806635,783,783,783,783,2
20250313,123100,174805069,782,783,783,781,855
20250313,123000,174137185,783,783,783,783,0
20250313,122900,174137185,783,783,783,783,0
20250313,122800,174137185,783,784,784,783,217
20250313,122700,173967273,781,781,781,781,0
20250313,122600,173967273,781,782,782,781,50
20250313,122500,173928178,784,784,784,784,0
20250313,122400,173928178,784,784,784,784,0
20250313,122300,173928178,784,784,784,784,0
20250313,122200,173928178,784,784,784,784,2
20250313,122100,173926610,784,784,784,784,0
20250313,122000,173926610,784,784,784,784,71
20250313,121900,173870946,781,781,781,781,2395
20250313,121800,172000451,781,780,781,780,2
20250313,121700,171998890,777,777,777,777,4756
20250313,121600,168303478,777,777,777,777,23
20250313,121500,168285607,777,777,777,777,327
20250313,121400,168031528,775,775,775,775,0
20250313,121300,168031528,775,776,776,775,252
20250313,121200,167836029,777,777,777,777,942
20250313,121100,167104095,776,777,777,776,880
20250313,121000,166421210,777,777,777,777,1
20250313,120900,166420433,774,774,774,774,0
20250313,120800,166420433,774,775,775,774,603
20250313,120700,165953707,775,775,775,775,1692
20250313,120600,164642407,776,777,779,776,4023
20250313,120500,161516350,777,778,778,777,3019
20250313,120400,159170582,778,782,782,778,18388
20250313,120300,144825375,783,783,783,783,0
20250313,120200,144825375,783,783,783,783,93
20250313,120100,144752556,783,783,783,783,306
20250313,120000,144512958,783,783,783,783,20
20250313,115900,144497298,784,784,784,784,0
20250313,115800,144497298,784,784,784,784,1
20250313,115700,144496514,785,784,785,783,2211
20250313,115600,142764058,787,785,787,785,49
20250313,115500,142725591,785,785,785,785,93
20250313,115400,142652586,785,785,785,784,2365
20250313,115300,140796279,788,788,788,788,9
20250313,115200,140789187,788,788,788,788,501
20250313,115100,140394399,786,786,786,786,14
20250313,115000,140383395,788,788,788,788,0
20250313,114900,140383395,788,788,788,788,59
20250313,114800,140336903,788,788,788,788,10
20250313,114700,140329023,788,788,788,788,0
20250313,114600,140329023,788,788,788,788,1000
20250313,114500,139541023,788,786,788,786,2
20250313,114400,139539449,788,787,788,787,6
20250313,114300,139534726,788,788,788,788,0
20250313,114200,139534726,788,788,788,788,1
20250313,114100,139533938,786,786,786,786,100
20250313,114000,139455338,788,788,788,786,122
20250313,113900,139359442,787,789,789,786,10265
20250313,113800,131273256,788,788,788,788,7
20250313,113700,131267740,789,788,789,788,299
20250313,113600,131031842,789,789,789,789,9
20250313,113500,131024741,789,788,789,788,1201
20250313,113400,130078352,788,788,788,788,4
20250313,113300,130075200,788,789,789,788,55
20250313,113200,130031834,788,788,789,788,701
20250313,113100,129479445,789,789,789,789,2
20250313,113000,129477867,789,789,789,789,26
20250313,112900,129457353,789,789,789,789,1
20250313,112800,129456564,788,790,791,788,1393
20250313,112700,128356399,791,790,791,790,5
20250313,112600,128352448,791,790,791,790,500
20250313,112500,127957447,792,792,792,792,204
20250313,112400,127795879,792,791,792,791,26
20250313,112300,127775307,792,792,792,792,20
20250313,112200,127759467,792,791,792,791,363
20250313,112100,127472147,791,791,791,791,1
20250313,112000,127471356,790,792,792,790,1509
20250313,111900,126279231,792,790,792,790,3778
20250313,111800,123291917,791,790,791,790,522
20250313,111700,122879224,791,791,791,791,163
20250313,111600,122750291,793,790,793,790,427
20250313,111500,122412306,790,792,792,790,101
20250313,111400,122332514,789,792,792,789,110
20250313,111300,122245694,793,793,793,792,37
20250313,111200,122216363,794,794,794,794,0
20250313,111100,122216363,794,789,794,789,151
20250313,111000,122097219,790,795,795,790,104
20250313,110900,122015042,788,797,797,788,5003
20250313,110800,118065882,794,794,794,794,300
20250313,110700,117827682,794,796,799,794,1202
20250313,110600,116872060,799,799,799,799,0
20250313,110500,116872060,799,799,799,799,1
20250313,110400,116871261,798,795,798,795,1351
20250313,110300,115793713,798,798,798,798,14
20250313,110200,115782541,795,800,800,795,647
20250313,110100,115266467,800,800,800,800,1934
20250313,110000,113719267,800,800,800,800,100
20250313,105900,113639267,801,800,801,800,4205
20250313,105800,110275262,800,798,800,797,880
20250313,105700,109573195,798,798,798,798,22
20250313,105600,109555639,798,798,798,798,15
20250313,105500,109543669,800,799,800,799,1065
20250313,105400,108692128,800,800,800,800,425
20250313,105300,108352128,800,801,804,800,246
20250313,105200,108155322,801,801,807,800,1151
20250313,105100,107230054,807,802,808,802,2091
20250313,105000,105547950,802,791,803,791,20070
20250313,104900,89559548,788,788,788,788,0
20250313,104800,89559548,788,788,788,788,0
20250313,104700,89559548,788,792,792,787,48
20250313,104600,89521642,789,789,789,789,779
20250313,104500,88907011,792,792,792,792,0
20250313,104400,88907011,792,792,792,792,0
20250313,104300,88907011,792,792,792,792,0
20250313,104200,88907011,792,792,792,792,42
20250313,104100,88873747,792,792,792,792,218
20250313,104000,88701091,789,789,789,789,100
20250313,103900,88622191,792,792,792,792,2
20250313,103800,88620607,792,790,792,789,133
20250313,103700,88515425,790,790,790,790,2
20250313,103600,88513845,790,790,790,790,7
20250313,103500,88508315,790,790,790,790,0
20250313,103400,88508315,790,790,790,790,2
20250313,103300,88506735,791,789,791,788,2310
20250313,103200,86685421,792,792,792,792,11
20250313,103100,86676709,788,792,792,788,1023
20250313,103000,85870493,792,792,792,792,2
20250313,102900,85868909,792,790,792,789,2957
20250313,102800,83533913,791,791,791,791,30
20250313,102700,83510183,792,791,792,790,551
20250313,102600,83074863,792,792,792,792,0
20250313,102500,83074863,792,792,792,791,172
20250313,102400,82938809,793,793,793,793,0
20250313,102300,82938809,793,788,793,788,2
20250313,102200,82937228,792,792,792,792,0
20250313,102100,82937228,792,792,792,792,252
20250313,102000,82737644,792,791,792,788,1125
20250313,101900,81848583,791,787,791,787,101
20250313,101800,81769092,787,787,787,787,38
20250313,101700,81739186,787,787,787,787,0
20250313,101600,81739186,787,788,790,786,4812
20250313,101500,77951471,788,790,790,788,523
20250313,101400,77539303,790,791,791,790,3463
20250313,101300,74800570,791,790,791,790,101
20250313,101200,74720779,789,790,791,789,896
20250313,101100,74012911,792,792,792,792,50
20250313,101000,73973311,792,792,794,791,1374
20250313,100900,72885089,793,795,795,793,396
20250313,100800,72570798,795,793,795,793,2068
20250313,100700,70926782,795,793,795,793,301
20250313,100600,70687687,793,791,793,791,1260
20250313,100500,69689972,790,790,790,790,0
20250313,100400,69689972,790,790,790,790,519
20250313,100300,69279962,790,789,790,788,1001
20250313,100200,68491072,789,787,789,787,2452
20250313,100100,66556446,789,788,789,788,1201
20250313,100000,65609057,789,789,789,789,0
20250313,095900,65609057,789,788,789,782,1013
20250313,095800,64815248,790,790,790,790,6
20250313,095700,64810508,790,790,790,790,500
20250313,095600,64415508,790,789,790,788,1129
20250313,095500,63524090,790,791,791,789,928
20250313,095400,62790053,791,789,791,789,114
20250313,095300,62700092,791,791,791,791,500
20250313,095200,62304592,791,791,791,791,0
20250313,095100,62304592,791,791,791,791,223
20250313,095000,62128199,791,791,791,791,0
20250313,094900,62128199,791,791,791,791,0
20250313,094800,62128199,791,792,792,791,66
20250313,094700,62075941,792,792,792,792,1
20250313,094600,62075149,789,792,792,789,1142
20250313,094500,61174037,792,790,792,790,1001
20250313,094400,60383245,792,792,792,792,1
20250313,094300,60382453,790,792,792,790,697
20250313,094200,59831781,792,792,792,792,31
20250313,094100,59807229,792,792,792,791,56
20250313,094000,59762879,792,792,792,792,12
20250313,093900,59753375,790,792,792,790,2038
20250313,093800,58143281,792,784,792,784,14145
20250313,093700,47002880,785,783,785,783,864
20250313,093600,46326366,783,785,785,783,843
20250313,093500,45666247,785,785,785,784,17
20250313,093400,45652915,785,784,785,783,764
20250313,093300,45054063,785,785,785,784,1328
20250313,093200,44012723,785,785,785,784,15
20250313,093100,44000960,784,784,785,784,4172
20250313,093000,40729475,784,783,784,783,4971
20250313,092900,36837179,783,783,783,783,1400
20250313,092800,35740979,784,784,784,784,52
20250313,092700,35700211,784,784,785,784,5725
20250313,092600,31211774,784,784,784,783,1451
20250313,092500,30075140,784,783,784,783,81
20250313,092400,30011716,783,782,784,782,518
20250313,092300,29606309,781,779,781,779,5776
20250313,092200,25099915,777,778,778,777,12
20250313,092100,25090585,778,778,778,778,5
20250313,092000,25086695,778,778,779,778,844
20250313,091900,24429613,778,778,779,778,1286
20250313,091800,23428882,778,778,778,777,2003
20250313,091700,21871592,778,778,780,777,320
20250313,091600,21622629,782,778,782,777,1503
20250313,091500,20454688,777,778,778,777,240
20250313,091400,20268167,782,780,782,777,3345
20250313,091300,17662455,780,780,780,780,0
20250313,091200,17662455,780,781,781,780,365
20250313,091100,17377615,783,783,783,783,131
20250313,091000,17275042,783,780,783,780,2011
20250313,090900,15705453,780,783,783,780,6225
20250313,090800,10834597,783,783,783,783,420
20250313,090700,10505737,783,783,783,783,162
20250313,090600,10378891,783,783,783,781,1063
20250313,090500,9548108,783,775,783,775,3351
20250313,090400,6946667,775,775,775,775,590
20250313,090300,6489417,775,775,776,775,1164
20250313,090200,5587316,772,774,774,772,5072
20250313,090100,1661678,774,774,774,774,401
20250313,090000,1351304,777,773,777,773,1748
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 195500 289284869 780 780 780 780 2296
3 20250313 195400 289284869 780 780 780 780 0
4 20250313 195300 289284869 780 780 780 780 0
5 20250313 195200 289284869 780 780 780 780 0
6 20250313 195100 289284869 780 780 780 780 0
7 20250313 195000 289284869 780 780 780 780 0
8 20250313 194900 289284869 780 780 780 780 0
9 20250313 194800 289284869 780 780 780 780 0
10 20250313 194700 289284869 780 780 780 780 0
11 20250313 194600 289284869 780 780 780 780 0
12 20250313 194500 289284869 780 780 780 780 0
13 20250313 194400 289284869 780 780 780 780 0
14 20250313 194300 289284869 780 780 780 780 0
15 20250313 194200 289284869 780 780 780 780 0
16 20250313 194100 289284869 780 780 780 780 0
17 20250313 194000 289284869 780 780 780 780 0
18 20250313 193900 289284869 780 780 780 780 0
19 20250313 193800 289284869 780 780 780 780 0
20 20250313 193700 289284869 780 780 780 780 0
21 20250313 193600 289284869 780 780 780 780 0
22 20250313 193500 289284869 780 780 780 780 0
23 20250313 193400 289284869 780 780 780 780 0
24 20250313 193300 289284869 780 780 780 780 0
25 20250313 193200 289284869 780 780 780 780 0
26 20250313 193100 289284869 780 780 780 780 0
27 20250313 193000 289284869 780 780 780 780 0
28 20250313 192900 289284869 780 780 780 780 0
29 20250313 192800 289284869 780 780 780 780 0
30 20250313 192700 289284869 780 780 780 780 0
31 20250313 192600 289284869 780 780 780 780 0
32 20250313 192500 289284869 780 780 780 780 2296
33 20250313 192400 289284869 780 780 780 780 0
34 20250313 192300 289284869 780 780 780 780 0
35 20250313 192200 289284869 780 780 780 780 0
36 20250313 192100 289284869 780 780 780 780 0
37 20250313 192000 289284869 780 780 780 780 0
38 20250313 191900 289284869 780 780 780 780 0
39 20250313 191800 289284869 780 780 780 780 0
40 20250313 191700 289284869 780 780 780 780 0
41 20250313 191600 289284869 780 780 780 780 0
42 20250313 191500 289284869 780 780 780 780 0
43 20250313 191400 289284869 780 780 780 780 0
44 20250313 191300 289284869 780 780 780 780 0
45 20250313 191200 289284869 780 780 780 780 0
46 20250313 191100 289284869 780 780 780 780 0
47 20250313 191000 289284869 780 780 780 780 0
48 20250313 190900 289284869 780 780 780 780 0
49 20250313 190800 289284869 780 780 780 780 0
50 20250313 190700 289284869 780 780 780 780 0
51 20250313 190600 289284869 780 780 780 780 0
52 20250313 190500 289284869 780 780 780 780 0
53 20250313 190400 289284869 780 780 780 780 0
54 20250313 190300 289284869 780 780 780 780 0
55 20250313 190200 289284869 780 780 780 780 0
56 20250313 190100 289284869 780 780 780 780 0
57 20250313 190000 289284869 780 780 780 780 0
58 20250313 185900 289284869 780 780 780 780 0
59 20250313 185800 289284869 780 780 780 780 0
60 20250313 185700 289284869 780 780 780 780 0
61 20250313 185600 289284869 780 780 780 780 0
62 20250313 185500 289284869 780 780 780 780 2296
63 20250313 185400 289284869 780 780 780 780 0
64 20250313 185300 289284869 780 780 780 780 0
65 20250313 185200 289284869 780 780 780 780 0
66 20250313 185100 289284869 780 780 780 780 0
67 20250313 185000 289284869 780 780 780 780 0
68 20250313 184900 289284869 780 780 780 780 0
69 20250313 184800 289284869 780 780 780 780 0
70 20250313 184700 289284869 780 780 780 780 0
71 20250313 184600 289284869 780 780 780 780 0
72 20250313 184500 289284869 780 780 780 780 0
73 20250313 184400 289284869 780 780 780 780 0
74 20250313 184300 289284869 780 780 780 780 0
75 20250313 184200 289284869 780 780 780 780 0
76 20250313 184100 289284869 780 780 780 780 0
77 20250313 184000 289284869 780 780 780 780 0
78 20250313 183900 289284869 780 780 780 780 0
79 20250313 183800 289284869 780 780 780 780 0
80 20250313 183700 289284869 780 780 780 780 0
81 20250313 183600 289284869 780 780 780 780 0
82 20250313 183500 289284869 780 780 780 780 0
83 20250313 183400 289284869 780 780 780 780 0
84 20250313 183300 289284869 780 780 780 780 0
85 20250313 183200 289284869 780 780 780 780 0
86 20250313 183100 289284869 780 780 780 780 0
87 20250313 183000 289284869 780 780 780 780 0
88 20250313 182900 289284869 780 780 780 780 0
89 20250313 182800 289284869 780 780 780 780 0
90 20250313 182700 289284869 780 780 780 780 0
91 20250313 182600 289284869 780 780 780 780 0
92 20250313 182500 289284869 780 780 780 780 2296
93 20250313 182400 289284869 780 780 780 780 0
94 20250313 182300 289284869 780 780 780 780 0
95 20250313 182200 289284869 780 780 780 780 0
96 20250313 182100 289284869 780 780 780 780 0
97 20250313 182000 289284869 780 780 780 780 0
98 20250313 181900 289284869 780 780 780 780 0
99 20250313 181800 289284869 780 780 780 780 0
100 20250313 181700 289284869 780 780 780 780 0
101 20250313 181600 289284869 780 780 780 780 0
102 20250313 181500 289284869 780 780 780 780 0
103 20250313 181400 289284869 780 780 780 780 0
104 20250313 181300 289284869 780 780 780 780 0
105 20250313 181200 289284869 780 780 780 780 0
106 20250313 181100 289284869 780 780 780 780 0
107 20250313 181000 289284869 780 780 780 780 0
108 20250313 180900 289284869 780 780 780 780 0
109 20250313 180800 289284869 780 780 780 780 0
110 20250313 180700 289284869 780 780 780 780 0
111 20250313 180600 289284869 780 780 780 780 0
112 20250313 180500 289284869 780 780 780 780 0
113 20250313 180400 289284869 780 780 780 780 0
114 20250313 180300 289284869 780 780 780 780 0
115 20250313 180200 289284869 780 780 780 780 0
116 20250313 180100 289284869 780 780 780 780 0
117 20250313 180000 289284869 780 780 780 780 0
118 20250313 175900 289284869 780 780 780 780 0
119 20250313 175800 289284869 780 780 780 780 0
120 20250313 175700 289284869 780 780 780 780 0
121 20250313 175600 289284869 780 780 780 780 0
122 20250313 175500 289284869 780 780 780 780 2296
123 20250313 175400 289284869 780 780 780 780 0
124 20250313 175300 289284869 780 780 780 780 0
125 20250313 175200 289284869 780 780 780 780 0
126 20250313 175100 289284869 780 780 780 780 0
127 20250313 175000 289284869 780 780 780 780 0
128 20250313 174900 289284869 780 780 780 780 0
129 20250313 174800 289284869 780 780 780 780 0
130 20250313 174700 289284869 780 780 780 780 0
131 20250313 174600 289284869 780 780 780 780 0
132 20250313 174500 289284869 780 780 780 780 0
133 20250313 174400 289284869 780 780 780 780 0
134 20250313 174300 289284869 780 780 780 780 0
135 20250313 174200 289284869 780 780 780 780 0
136 20250313 174100 289284869 780 780 780 780 0
137 20250313 174000 289284869 780 780 780 780 0
138 20250313 173900 289284869 780 780 780 780 0
139 20250313 173800 289284869 780 780 780 780 0
140 20250313 173700 289284869 780 780 780 780 0
141 20250313 173600 289284869 780 780 780 780 0
142 20250313 173500 289284869 780 780 780 780 0
143 20250313 173400 289284869 780 780 780 780 0
144 20250313 173300 289284869 780 780 780 780 0
145 20250313 173200 289284869 780 780 780 780 0
146 20250313 173100 289284869 780 780 780 780 0
147 20250313 173000 289284869 780 780 780 780 0
148 20250313 172900 289284869 780 780 780 780 0
149 20250313 172800 289284869 780 780 780 780 0
150 20250313 172700 289284869 780 780 780 780 0
151 20250313 172600 289284869 780 780 780 780 0
152 20250313 172500 289284869 780 780 780 780 2296
153 20250313 172400 289284869 780 780 780 780 0
154 20250313 172300 289284869 780 780 780 780 0
155 20250313 172200 289284869 780 780 780 780 0
156 20250313 172100 289284869 780 780 780 780 0
157 20250313 172000 289284869 780 780 780 780 0
158 20250313 171900 289284869 780 780 780 780 0
159 20250313 171800 289284869 780 780 780 780 0
160 20250313 171700 289284869 780 780 780 780 0
161 20250313 171600 289284869 780 780 780 780 0
162 20250313 171500 289284869 780 780 780 780 0
163 20250313 171400 289284869 780 780 780 780 0
164 20250313 171300 289284869 780 780 780 780 0
165 20250313 171200 289284869 780 780 780 780 0
166 20250313 171100 289284869 780 780 780 780 0
167 20250313 171000 289284869 780 780 780 780 0
168 20250313 170900 289284869 780 780 780 780 0
169 20250313 170800 289284869 780 780 780 780 0
170 20250313 170700 289284869 780 780 780 780 0
171 20250313 170600 289284869 780 780 780 780 0
172 20250313 170500 289284869 780 780 780 780 0
173 20250313 170400 289284869 780 780 780 780 0
174 20250313 170300 289284869 780 780 780 780 0
175 20250313 170200 289284869 780 780 780 780 0
176 20250313 170100 289284869 780 780 780 780 0
177 20250313 170000 289284869 780 780 780 780 0
178 20250313 165900 289284869 780 780 780 780 0
179 20250313 165800 289284869 780 780 780 780 0
180 20250313 165700 289284869 780 780 780 780 0
181 20250313 165600 289284869 780 780 780 780 0
182 20250313 165500 289284869 780 780 780 780 2296
183 20250313 165400 289284869 780 780 780 780 0
184 20250313 165300 289284869 780 780 780 780 0
185 20250313 165200 289284869 780 780 780 780 0
186 20250313 165100 289284869 780 780 780 780 0
187 20250313 165000 289284869 780 780 780 780 0
188 20250313 164900 289284869 780 780 780 780 0
189 20250313 164800 289284869 780 780 780 780 0
190 20250313 164700 289284869 780 780 780 780 0
191 20250313 164600 289284869 780 780 780 780 0
192 20250313 164500 289284869 780 780 780 780 0
193 20250313 164400 289284869 780 780 780 780 0
194 20250313 164300 289284869 780 780 780 780 0
195 20250313 164200 289284869 780 780 780 780 0
196 20250313 164100 289284869 780 780 780 780 0
197 20250313 164000 289284869 780 780 780 780 0
198 20250313 163900 289284869 780 780 780 780 0
199 20250313 163800 289284869 780 780 780 780 0
200 20250313 163700 289284869 780 780 780 780 0
201 20250313 163600 289284869 780 780 780 780 0
202 20250313 163500 289284869 780 780 780 780 0
203 20250313 163400 289284869 780 780 780 780 0
204 20250313 163300 289284869 780 780 780 780 0
205 20250313 163200 289284869 780 780 780 780 0
206 20250313 163100 289284869 780 780 780 780 0
207 20250313 163000 289284869 780 780 780 780 0
208 20250313 162900 289284869 780 780 780 780 0
209 20250313 162800 289284869 780 780 780 780 0
210 20250313 162700 289284869 780 780 780 780 0
211 20250313 162600 289284869 780 780 780 780 0
212 20250313 162500 289284869 780 780 780 780 2296
213 20250313 162400 289284869 780 780 780 780 0
214 20250313 162300 289284869 780 780 780 780 0
215 20250313 162200 289284869 780 780 780 780 0
216 20250313 162100 289284869 780 780 780 780 0
217 20250313 162000 289284869 780 780 780 780 0
218 20250313 161900 289284869 780 780 780 780 0
219 20250313 161800 289284869 780 780 780 780 0
220 20250313 161700 289284869 780 780 780 780 0
221 20250313 161600 289284869 780 780 780 780 0
222 20250313 161500 289284869 780 780 780 780 0
223 20250313 161400 289284869 780 780 780 780 0
224 20250313 161300 289284869 780 780 780 780 0
225 20250313 161200 289284869 780 780 780 780 0
226 20250313 161100 289284869 780 780 780 780 0
227 20250313 161000 289284869 780 780 780 780 0
228 20250313 160900 289284869 780 780 780 780 0
229 20250313 160800 289284869 780 780 780 780 0
230 20250313 160700 289284869 780 780 780 780 0
231 20250313 160600 289284869 780 780 780 780 0
232 20250313 160500 289284869 780 780 780 780 0
233 20250313 160400 289284869 780 780 780 780 0
234 20250313 160300 289284869 780 780 780 780 0
235 20250313 160200 289284869 780 780 780 780 0
236 20250313 160100 289284869 780 780 780 780 0
237 20250313 160000 289284869 780 780 780 780 0
238 20250313 155900 289284869 780 780 780 780 0
239 20250313 155800 289284869 780 780 780 780 0
240 20250313 155700 289284869 780 780 780 780 0
241 20250313 155600 289284869 780 780 780 780 0
242 20250313 155500 289284869 780 780 780 780 2296
243 20250313 155400 289284869 780 780 780 780 0
244 20250313 155300 289284869 780 780 780 780 0
245 20250313 155200 289284869 780 780 780 780 0
246 20250313 155100 289284869 780 780 780 780 0
247 20250313 155000 289284869 780 780 780 780 0
248 20250313 154900 289284869 780 780 780 780 0
249 20250313 154800 289284869 780 780 780 780 0
250 20250313 154700 289284869 780 780 780 780 0
251 20250313 154600 289284869 780 780 780 780 0
252 20250313 154500 289284869 780 780 780 780 0
253 20250313 154400 289284869 780 780 780 780 0
254 20250313 154300 289284869 780 780 780 780 0
255 20250313 154200 289284869 780 780 780 780 0
256 20250313 154100 289284869 780 780 780 780 0
257 20250313 154000 289284869 780 780 780 780 0
258 20250313 153900 289284869 780 780 780 780 0
259 20250313 153800 289284869 780 780 780 780 0
260 20250313 153700 289284869 780 780 780 780 0
261 20250313 153600 289284869 780 780 780 780 0
262 20250313 153500 289284869 780 780 780 780 0
263 20250313 153400 289284869 780 780 780 780 0
264 20250313 153300 289284869 780 780 780 780 0
265 20250313 153200 289284869 780 780 780 780 0
266 20250313 153100 289284869 780 780 780 780 0
267 20250313 153000 289284869 780 780 780 780 2296
268 20250313 152900 287493989 781 781 781 781 0
269 20250313 152800 287493989 781 781 781 781 0
270 20250313 152700 287493989 781 781 781 781 0
271 20250313 152600 287493989 781 781 781 781 0
272 20250313 152500 287493989 781 781 781 781 0
273 20250313 152400 287493989 781 781 781 781 0
274 20250313 152300 287493989 781 781 781 781 0
275 20250313 152200 287493989 781 781 781 781 0
276 20250313 152100 287493989 781 781 781 781 0
277 20250313 152000 287493989 781 781 781 781 0
278 20250313 151900 287493989 781 780 782 780 1746
279 20250313 151800 286129595 782 782 782 782 0
280 20250313 151700 286129595 782 782 782 773 4990
281 20250313 151600 282268061 776 778 778 776 1773
282 20250313 151500 280889101 777 779 779 777 2500
283 20250313 151400 278945805 779 779 779 779 398
284 20250313 151300 278635763 777 781 781 777 5180
285 20250313 151200 274594567 782 784 784 782 77
286 20250313 151100 274534299 784 784 784 784 14
287 20250313 151000 274523323 781 785 785 781 741
288 20250313 150900 273944598 785 785 785 785 0
289 20250313 150800 273944598 785 785 785 785 1
290 20250313 150700 273943813 780 780 785 780 3589
291 20250313 150600 271142046 782 782 782 782 0
292 20250313 150500 271142046 782 782 782 782 1
293 20250313 150400 271141264 780 782 782 780 848
294 20250313 150300 270478556 782 782 782 782 11
295 20250313 150200 270469954 782 782 782 782 10
296 20250313 150100 270462134 782 782 782 782 0
297 20250313 150000 270462134 782 782 782 782 0
298 20250313 145900 270462134 782 782 782 782 0
299 20250313 145800 270462134 782 782 782 782 50
300 20250313 145700 270423034 782 782 782 782 199
301 20250313 145600 270267416 782 782 782 780 26
302 20250313 145500 270247102 782 782 782 782 0
303 20250313 145400 270247102 782 782 782 782 0
304 20250313 145300 270247102 782 782 782 782 0
305 20250313 145200 270247102 782 782 782 782 13
306 20250313 145100 270236936 782 782 782 782 6
307 20250313 145000 270232244 785 781 785 781 356
308 20250313 144900 269954184 781 781 781 781 50
309 20250313 144800 269915134 780 780 780 780 700
310 20250313 144700 269369134 785 785 785 785 0
311 20250313 144600 269369134 785 785 785 785 0
312 20250313 144500 269369134 785 785 785 785 0
313 20250313 144400 269369134 785 785 785 785 0
314 20250313 144300 269369134 785 781 785 781 82
315 20250313 144200 269305076 785 785 785 785 0
316 20250313 144100 269305076 785 785 785 785 7
317 20250313 144000 269299581 785 785 785 785 0
318 20250313 143900 269299581 785 785 785 785 0
319 20250313 143800 269299581 785 785 785 785 0
320 20250313 143700 269299581 785 785 785 785 0
321 20250313 143600 269299581 785 785 785 785 0
322 20250313 143500 269299581 785 784 785 784 701
323 20250313 143400 268749996 785 785 785 785 13
324 20250313 143300 268739791 785 785 785 785 59
325 20250313 143200 268693476 786 785 786 785 1548
326 20250313 143100 267478295 785 785 785 785 19
327 20250313 143000 267463380 785 785 785 785 0
328 20250313 142900 267463380 785 785 785 785 0
329 20250313 142800 267463380 785 781 785 781 451
330 20250313 142700 267111145 781 781 781 781 413
331 20250313 142600 266788592 780 785 785 780 396
332 20250313 142500 266479682 785 785 785 785 0
333 20250313 142400 266479682 785 785 785 785 0
334 20250313 142300 266479682 785 785 785 785 0
335 20250313 142200 266479682 785 785 785 785 0
336 20250313 142100 266479682 785 785 785 785 1
337 20250313 142000 266478897 780 780 780 780 2120
338 20250313 141900 264825297 785 785 785 785 0
339 20250313 141800 264825297 785 785 785 785 0
340 20250313 141700 264825297 785 785 785 785 0
341 20250313 141600 264825297 785 785 785 785 1
342 20250313 141500 264824512 782 782 782 782 0
343 20250313 141400 264824512 782 782 782 782 734
344 20250313 141300 264250524 781 781 781 781 899
345 20250313 141200 263548405 781 781 781 781 0
346 20250313 141100 263548405 781 781 781 781 0
347 20250313 141000 263548405 781 780 781 779 753
348 20250313 140900 262961084 780 780 780 780 100
349 20250313 140800 262883084 780 778 780 778 81
350 20250313 140700 262820032 780 780 780 780 100
351 20250313 140600 262742032 780 780 781 779 101
352 20250313 140500 262663349 781 781 781 781 63
353 20250313 140400 262614146 781 781 781 781 14
354 20250313 140300 262603212 781 780 781 780 303
355 20250313 140200 262366871 782 782 782 782 0
356 20250313 140100 262366871 782 782 782 782 0
357 20250313 140000 262366871 782 780 785 775 4252
358 20250313 135900 259067432 785 783 785 780 361
359 20250313 135800 258785456 785 783 785 783 274
360 20250313 135700 258570714 783 783 783 783 54
361 20250313 135600 258528432 785 785 785 785 9
362 20250313 135500 258521367 786 786 787 786 2178
363 20250313 135400 256809434 787 787 787 787 5
364 20250313 135300 256805499 787 787 787 787 1004
365 20250313 135200 256015351 788 788 788 788 1970
366 20250313 135100 254462991 793 793 793 793 0
367 20250313 135000 254462991 793 793 793 793 0
368 20250313 134900 254462991 793 793 793 793 0
369 20250313 134800 254462991 793 793 793 793 0
370 20250313 134700 254462991 793 793 793 793 0
371 20250313 134600 254462991 793 793 793 790 701
372 20250313 134500 253909195 790 793 793 790 100
373 20250313 134400 253830171 797 795 797 793 3955
374 20250313 134300 250688008 795 793 795 793 451
375 20250313 134200 250330363 793 792 793 792 511
376 20250313 134100 249925650 792 792 792 792 0
377 20250313 134000 249925650 792 792 792 792 0
378 20250313 133900 249925650 792 792 792 792 1
379 20250313 133800 249924858 789 789 789 788 1948
380 20250313 133700 248389037 789 790 792 789 873
381 20250313 133600 247699446 792 792 792 792 0
382 20250313 133500 247699446 792 792 792 792 0
383 20250313 133400 247699446 792 790 792 790 6
384 20250313 133300 247694704 792 791 792 791 481
385 20250313 133200 247314232 791 791 791 791 0
386 20250313 133100 247314232 791 791 791 791 0
387 20250313 133000 247314232 791 791 791 791 0
388 20250313 132900 247314232 791 789 791 789 2059
389 20250313 132800 245689624 789 789 789 789 1
390 20250313 132700 245688835 788 789 789 788 160
391 20250313 132600 245562753 789 788 789 788 713
392 20250313 132500 245000906 790 790 790 790 60
393 20250313 132400 244953506 790 790 790 790 36
394 20250313 132300 244925066 790 790 790 790 1020
395 20250313 132200 244119266 790 790 790 790 0
396 20250313 132100 244119266 790 790 790 790 1
397 20250313 132000 244118476 790 790 790 790 5
398 20250313 131900 244114526 790 790 790 790 0
399 20250313 131800 244114526 790 788 790 788 635
400 20250313 131700 243613876 788 788 788 788 0
401 20250313 131600 243613876 788 788 788 788 690
402 20250313 131500 243070156 788 788 788 788 3
403 20250313 131400 243067792 788 788 788 788 0
404 20250313 131300 243067792 788 783 788 783 51
405 20250313 131200 243027854 788 788 788 788 0
406 20250313 131100 243027854 788 787 788 787 633
407 20250313 131000 242529563 788 782 788 782 301
408 20250313 130900 242294175 788 785 790 775 33901
409 20250313 130800 215908573 785 784 785 784 101
410 20250313 130700 215829388 784 782 784 782 4988
411 20250313 130600 211926809 782 782 782 782 0
412 20250313 130500 211926809 782 782 782 782 0
413 20250313 130400 211926809 782 779 782 779 943
414 20250313 130300 211192209 782 780 782 780 97
415 20250313 130200 211116523 780 780 780 780 194
416 20250313 130100 210965203 783 783 783 783 0
417 20250313 130000 210965203 783 780 783 780 591
418 20250313 125900 210504220 783 780 783 780 91
419 20250313 125800 210433237 783 781 783 781 20
420 20250313 125700 210417615 783 783 783 783 200
421 20250313 125600 210261015 783 783 783 783 0
422 20250313 125500 210261015 783 783 783 783 3
423 20250313 125400 210258666 781 782 782 781 1495
424 20250313 125300 209090878 782 781 782 781 2398
425 20250313 125200 207217040 781 780 781 778 7178
426 20250313 125100 201611785 781 778 781 778 23059
427 20250313 125000 183611883 778 778 778 778 0
428 20250313 124900 183611883 778 778 778 778 657
429 20250313 124800 183100737 781 781 781 781 0
430 20250313 124700 183100737 781 778 781 778 95
431 20250313 124600 183026824 778 778 778 778 0
432 20250313 124500 183026824 778 778 778 777 6805
433 20250313 124400 177737037 781 781 781 781 219
434 20250313 124300 177565998 782 782 782 782 0
435 20250313 124200 177565998 782 782 782 782 0
436 20250313 124100 177565998 782 782 782 782 0
437 20250313 124000 177565998 782 782 782 782 0
438 20250313 123900 177565998 782 779 782 779 397
439 20250313 123800 177255781 778 778 778 778 0
440 20250313 123700 177255781 778 778 778 778 0
441 20250313 123600 177255781 778 780 780 778 3139
442 20250313 123500 174812885 780 780 780 780 3
443 20250313 123400 174810545 782 782 782 782 5
444 20250313 123300 174806635 783 783 783 783 0
445 20250313 123200 174806635 783 783 783 783 2
446 20250313 123100 174805069 782 783 783 781 855
447 20250313 123000 174137185 783 783 783 783 0
448 20250313 122900 174137185 783 783 783 783 0
449 20250313 122800 174137185 783 784 784 783 217
450 20250313 122700 173967273 781 781 781 781 0
451 20250313 122600 173967273 781 782 782 781 50
452 20250313 122500 173928178 784 784 784 784 0
453 20250313 122400 173928178 784 784 784 784 0
454 20250313 122300 173928178 784 784 784 784 0
455 20250313 122200 173928178 784 784 784 784 2
456 20250313 122100 173926610 784 784 784 784 0
457 20250313 122000 173926610 784 784 784 784 71
458 20250313 121900 173870946 781 781 781 781 2395
459 20250313 121800 172000451 781 780 781 780 2
460 20250313 121700 171998890 777 777 777 777 4756
461 20250313 121600 168303478 777 777 777 777 23
462 20250313 121500 168285607 777 777 777 777 327
463 20250313 121400 168031528 775 775 775 775 0
464 20250313 121300 168031528 775 776 776 775 252
465 20250313 121200 167836029 777 777 777 777 942
466 20250313 121100 167104095 776 777 777 776 880
467 20250313 121000 166421210 777 777 777 777 1
468 20250313 120900 166420433 774 774 774 774 0
469 20250313 120800 166420433 774 775 775 774 603
470 20250313 120700 165953707 775 775 775 775 1692
471 20250313 120600 164642407 776 777 779 776 4023
472 20250313 120500 161516350 777 778 778 777 3019
473 20250313 120400 159170582 778 782 782 778 18388
474 20250313 120300 144825375 783 783 783 783 0
475 20250313 120200 144825375 783 783 783 783 93
476 20250313 120100 144752556 783 783 783 783 306
477 20250313 120000 144512958 783 783 783 783 20
478 20250313 115900 144497298 784 784 784 784 0
479 20250313 115800 144497298 784 784 784 784 1
480 20250313 115700 144496514 785 784 785 783 2211
481 20250313 115600 142764058 787 785 787 785 49
482 20250313 115500 142725591 785 785 785 785 93
483 20250313 115400 142652586 785 785 785 784 2365
484 20250313 115300 140796279 788 788 788 788 9
485 20250313 115200 140789187 788 788 788 788 501
486 20250313 115100 140394399 786 786 786 786 14
487 20250313 115000 140383395 788 788 788 788 0
488 20250313 114900 140383395 788 788 788 788 59
489 20250313 114800 140336903 788 788 788 788 10
490 20250313 114700 140329023 788 788 788 788 0
491 20250313 114600 140329023 788 788 788 788 1000
492 20250313 114500 139541023 788 786 788 786 2
493 20250313 114400 139539449 788 787 788 787 6
494 20250313 114300 139534726 788 788 788 788 0
495 20250313 114200 139534726 788 788 788 788 1
496 20250313 114100 139533938 786 786 786 786 100
497 20250313 114000 139455338 788 788 788 786 122
498 20250313 113900 139359442 787 789 789 786 10265
499 20250313 113800 131273256 788 788 788 788 7
500 20250313 113700 131267740 789 788 789 788 299
501 20250313 113600 131031842 789 789 789 789 9
502 20250313 113500 131024741 789 788 789 788 1201
503 20250313 113400 130078352 788 788 788 788 4
504 20250313 113300 130075200 788 789 789 788 55
505 20250313 113200 130031834 788 788 789 788 701
506 20250313 113100 129479445 789 789 789 789 2
507 20250313 113000 129477867 789 789 789 789 26
508 20250313 112900 129457353 789 789 789 789 1
509 20250313 112800 129456564 788 790 791 788 1393
510 20250313 112700 128356399 791 790 791 790 5
511 20250313 112600 128352448 791 790 791 790 500
512 20250313 112500 127957447 792 792 792 792 204
513 20250313 112400 127795879 792 791 792 791 26
514 20250313 112300 127775307 792 792 792 792 20
515 20250313 112200 127759467 792 791 792 791 363
516 20250313 112100 127472147 791 791 791 791 1
517 20250313 112000 127471356 790 792 792 790 1509
518 20250313 111900 126279231 792 790 792 790 3778
519 20250313 111800 123291917 791 790 791 790 522
520 20250313 111700 122879224 791 791 791 791 163
521 20250313 111600 122750291 793 790 793 790 427
522 20250313 111500 122412306 790 792 792 790 101
523 20250313 111400 122332514 789 792 792 789 110
524 20250313 111300 122245694 793 793 793 792 37
525 20250313 111200 122216363 794 794 794 794 0
526 20250313 111100 122216363 794 789 794 789 151
527 20250313 111000 122097219 790 795 795 790 104
528 20250313 110900 122015042 788 797 797 788 5003
529 20250313 110800 118065882 794 794 794 794 300
530 20250313 110700 117827682 794 796 799 794 1202
531 20250313 110600 116872060 799 799 799 799 0
532 20250313 110500 116872060 799 799 799 799 1
533 20250313 110400 116871261 798 795 798 795 1351
534 20250313 110300 115793713 798 798 798 798 14
535 20250313 110200 115782541 795 800 800 795 647
536 20250313 110100 115266467 800 800 800 800 1934
537 20250313 110000 113719267 800 800 800 800 100
538 20250313 105900 113639267 801 800 801 800 4205
539 20250313 105800 110275262 800 798 800 797 880
540 20250313 105700 109573195 798 798 798 798 22
541 20250313 105600 109555639 798 798 798 798 15
542 20250313 105500 109543669 800 799 800 799 1065
543 20250313 105400 108692128 800 800 800 800 425
544 20250313 105300 108352128 800 801 804 800 246
545 20250313 105200 108155322 801 801 807 800 1151
546 20250313 105100 107230054 807 802 808 802 2091
547 20250313 105000 105547950 802 791 803 791 20070
548 20250313 104900 89559548 788 788 788 788 0
549 20250313 104800 89559548 788 788 788 788 0
550 20250313 104700 89559548 788 792 792 787 48
551 20250313 104600 89521642 789 789 789 789 779
552 20250313 104500 88907011 792 792 792 792 0
553 20250313 104400 88907011 792 792 792 792 0
554 20250313 104300 88907011 792 792 792 792 0
555 20250313 104200 88907011 792 792 792 792 42
556 20250313 104100 88873747 792 792 792 792 218
557 20250313 104000 88701091 789 789 789 789 100
558 20250313 103900 88622191 792 792 792 792 2
559 20250313 103800 88620607 792 790 792 789 133
560 20250313 103700 88515425 790 790 790 790 2
561 20250313 103600 88513845 790 790 790 790 7
562 20250313 103500 88508315 790 790 790 790 0
563 20250313 103400 88508315 790 790 790 790 2
564 20250313 103300 88506735 791 789 791 788 2310
565 20250313 103200 86685421 792 792 792 792 11
566 20250313 103100 86676709 788 792 792 788 1023
567 20250313 103000 85870493 792 792 792 792 2
568 20250313 102900 85868909 792 790 792 789 2957
569 20250313 102800 83533913 791 791 791 791 30
570 20250313 102700 83510183 792 791 792 790 551
571 20250313 102600 83074863 792 792 792 792 0
572 20250313 102500 83074863 792 792 792 791 172
573 20250313 102400 82938809 793 793 793 793 0
574 20250313 102300 82938809 793 788 793 788 2
575 20250313 102200 82937228 792 792 792 792 0
576 20250313 102100 82937228 792 792 792 792 252
577 20250313 102000 82737644 792 791 792 788 1125
578 20250313 101900 81848583 791 787 791 787 101
579 20250313 101800 81769092 787 787 787 787 38
580 20250313 101700 81739186 787 787 787 787 0
581 20250313 101600 81739186 787 788 790 786 4812
582 20250313 101500 77951471 788 790 790 788 523
583 20250313 101400 77539303 790 791 791 790 3463
584 20250313 101300 74800570 791 790 791 790 101
585 20250313 101200 74720779 789 790 791 789 896
586 20250313 101100 74012911 792 792 792 792 50
587 20250313 101000 73973311 792 792 794 791 1374
588 20250313 100900 72885089 793 795 795 793 396
589 20250313 100800 72570798 795 793 795 793 2068
590 20250313 100700 70926782 795 793 795 793 301
591 20250313 100600 70687687 793 791 793 791 1260
592 20250313 100500 69689972 790 790 790 790 0
593 20250313 100400 69689972 790 790 790 790 519
594 20250313 100300 69279962 790 789 790 788 1001
595 20250313 100200 68491072 789 787 789 787 2452
596 20250313 100100 66556446 789 788 789 788 1201
597 20250313 100000 65609057 789 789 789 789 0
598 20250313 095900 65609057 789 788 789 782 1013
599 20250313 095800 64815248 790 790 790 790 6
600 20250313 095700 64810508 790 790 790 790 500
601 20250313 095600 64415508 790 789 790 788 1129
602 20250313 095500 63524090 790 791 791 789 928
603 20250313 095400 62790053 791 789 791 789 114
604 20250313 095300 62700092 791 791 791 791 500
605 20250313 095200 62304592 791 791 791 791 0
606 20250313 095100 62304592 791 791 791 791 223
607 20250313 095000 62128199 791 791 791 791 0
608 20250313 094900 62128199 791 791 791 791 0
609 20250313 094800 62128199 791 792 792 791 66
610 20250313 094700 62075941 792 792 792 792 1
611 20250313 094600 62075149 789 792 792 789 1142
612 20250313 094500 61174037 792 790 792 790 1001
613 20250313 094400 60383245 792 792 792 792 1
614 20250313 094300 60382453 790 792 792 790 697
615 20250313 094200 59831781 792 792 792 792 31
616 20250313 094100 59807229 792 792 792 791 56
617 20250313 094000 59762879 792 792 792 792 12
618 20250313 093900 59753375 790 792 792 790 2038
619 20250313 093800 58143281 792 784 792 784 14145
620 20250313 093700 47002880 785 783 785 783 864
621 20250313 093600 46326366 783 785 785 783 843
622 20250313 093500 45666247 785 785 785 784 17
623 20250313 093400 45652915 785 784 785 783 764
624 20250313 093300 45054063 785 785 785 784 1328
625 20250313 093200 44012723 785 785 785 784 15
626 20250313 093100 44000960 784 784 785 784 4172
627 20250313 093000 40729475 784 783 784 783 4971
628 20250313 092900 36837179 783 783 783 783 1400
629 20250313 092800 35740979 784 784 784 784 52
630 20250313 092700 35700211 784 784 785 784 5725
631 20250313 092600 31211774 784 784 784 783 1451
632 20250313 092500 30075140 784 783 784 783 81
633 20250313 092400 30011716 783 782 784 782 518
634 20250313 092300 29606309 781 779 781 779 5776
635 20250313 092200 25099915 777 778 778 777 12
636 20250313 092100 25090585 778 778 778 778 5
637 20250313 092000 25086695 778 778 779 778 844
638 20250313 091900 24429613 778 778 779 778 1286
639 20250313 091800 23428882 778 778 778 777 2003
640 20250313 091700 21871592 778 778 780 777 320
641 20250313 091600 21622629 782 778 782 777 1503
642 20250313 091500 20454688 777 778 778 777 240
643 20250313 091400 20268167 782 780 782 777 3345
644 20250313 091300 17662455 780 780 780 780 0
645 20250313 091200 17662455 780 781 781 780 365
646 20250313 091100 17377615 783 783 783 783 131
647 20250313 091000 17275042 783 780 783 780 2011
648 20250313 090900 15705453 780 783 783 780 6225
649 20250313 090800 10834597 783 783 783 783 420
650 20250313 090700 10505737 783 783 783 783 162
651 20250313 090600 10378891 783 783 783 781 1063
652 20250313 090500 9548108 783 775 783 775 3351
653 20250313 090400 6946667 775 775 775 775 590
654 20250313 090300 6489417 775 775 776 775 1164
655 20250313 090200 5587316 772 774 774 772 5072
656 20250313 090100 1661678 774 774 774 774 401
657 20250313 090000 1351304 777 773 777 773 1748