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

662
083640/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,662 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,200000,966569454,253,253,253,253,31806
20250313,195900,966569454,253,253,253,253,0
20250313,195800,966569454,253,253,253,253,0
20250313,195700,966569454,253,253,253,253,0
20250313,195600,966569454,253,253,253,253,0
20250313,195500,966569454,253,253,253,253,0
20250313,195400,966569454,253,253,253,253,0
20250313,195300,966569454,253,253,253,253,0
20250313,195200,966569454,253,253,253,253,0
20250313,195100,966569454,253,253,253,253,0
20250313,195000,966569454,253,253,253,253,0
20250313,194900,966569454,253,253,253,253,0
20250313,194800,966569454,253,253,253,253,0
20250313,194700,966569454,253,253,253,253,0
20250313,194600,966569454,253,253,253,253,0
20250313,194500,966569454,253,253,253,253,0
20250313,194400,966569454,253,253,253,253,0
20250313,194300,966569454,253,253,253,253,0
20250313,194200,966569454,253,253,253,253,0
20250313,194100,966569454,253,253,253,253,0
20250313,194000,966569454,253,253,253,253,0
20250313,193900,966569454,253,253,253,253,0
20250313,193800,966569454,253,253,253,253,0
20250313,193700,966569454,253,253,253,253,0
20250313,193600,966569454,253,253,253,253,0
20250313,193500,966569454,253,253,253,253,0
20250313,193400,966569454,253,253,253,253,0
20250313,193300,966569454,253,253,253,253,0
20250313,193200,966569454,253,253,253,253,0
20250313,193100,966569454,253,253,253,253,0
20250313,193000,966569454,253,253,253,253,31806
20250313,192900,966569454,253,253,253,253,0
20250313,192800,966569454,253,253,253,253,0
20250313,192700,966569454,253,253,253,253,0
20250313,192600,966569454,253,253,253,253,0
20250313,192500,966569454,253,253,253,253,0
20250313,192400,966569454,253,253,253,253,0
20250313,192300,966569454,253,253,253,253,0
20250313,192200,966569454,253,253,253,253,0
20250313,192100,966569454,253,253,253,253,0
20250313,192000,966569454,253,253,253,253,0
20250313,191900,966569454,253,253,253,253,0
20250313,191800,966569454,253,253,253,253,0
20250313,191700,966569454,253,253,253,253,0
20250313,191600,966569454,253,253,253,253,0
20250313,191500,966569454,253,253,253,253,0
20250313,191400,966569454,253,253,253,253,0
20250313,191300,966569454,253,253,253,253,0
20250313,191200,966569454,253,253,253,253,0
20250313,191100,966569454,253,253,253,253,0
20250313,191000,966569454,253,253,253,253,0
20250313,190900,966569454,253,253,253,253,0
20250313,190800,966569454,253,253,253,253,0
20250313,190700,966569454,253,253,253,253,0
20250313,190600,966569454,253,253,253,253,0
20250313,190500,966569454,253,253,253,253,0
20250313,190400,966569454,253,253,253,253,0
20250313,190300,966569454,253,253,253,253,0
20250313,190200,966569454,253,253,253,253,0
20250313,190100,966569454,253,253,253,253,0
20250313,190000,966569454,253,253,253,253,31806
20250313,185900,966569454,253,253,253,253,0
20250313,185800,966569454,253,253,253,253,0
20250313,185700,966569454,253,253,253,253,0
20250313,185600,966569454,253,253,253,253,0
20250313,185500,966569454,253,253,253,253,0
20250313,185400,966569454,253,253,253,253,0
20250313,185300,966569454,253,253,253,253,0
20250313,185200,966569454,253,253,253,253,0
20250313,185100,966569454,253,253,253,253,0
20250313,185000,966569454,253,253,253,253,0
20250313,184900,966569454,253,253,253,253,0
20250313,184800,966569454,253,253,253,253,0
20250313,184700,966569454,253,253,253,253,0
20250313,184600,966569454,253,253,253,253,0
20250313,184500,966569454,253,253,253,253,0
20250313,184400,966569454,253,253,253,253,0
20250313,184300,966569454,253,253,253,253,0
20250313,184200,966569454,253,253,253,253,0
20250313,184100,966569454,253,253,253,253,0
20250313,184000,966569454,253,253,253,253,0
20250313,183900,966569454,253,253,253,253,0
20250313,183800,966569454,253,253,253,253,0
20250313,183700,966569454,253,253,253,253,0
20250313,183600,966569454,253,253,253,253,0
20250313,183500,966569454,253,253,253,253,0
20250313,183400,966569454,253,253,253,253,0
20250313,183300,966569454,253,253,253,253,0
20250313,183200,966569454,253,253,253,253,0
20250313,183100,966569454,253,253,253,253,0
20250313,183000,966569454,253,253,253,253,31806
20250313,182900,966569454,253,253,253,253,0
20250313,182800,966569454,253,253,253,253,0
20250313,182700,966569454,253,253,253,253,0
20250313,182600,966569454,253,253,253,253,0
20250313,182500,966569454,253,253,253,253,0
20250313,182400,966569454,253,253,253,253,0
20250313,182300,966569454,253,253,253,253,0
20250313,182200,966569454,253,253,253,253,0
20250313,182100,966569454,253,253,253,253,0
20250313,182000,966569454,253,253,253,253,0
20250313,181900,966569454,253,253,253,253,0
20250313,181800,966569454,253,253,253,253,0
20250313,181700,966569454,253,253,253,253,0
20250313,181600,966569454,253,253,253,253,0
20250313,181500,966569454,253,253,253,253,0
20250313,181400,966569454,253,253,253,253,0
20250313,181300,966569454,253,253,253,253,0
20250313,181200,966569454,253,253,253,253,0
20250313,181100,966569454,253,253,253,253,0
20250313,181000,966569454,253,253,253,253,0
20250313,180900,966569454,253,253,253,253,0
20250313,180800,966569454,253,253,253,253,0
20250313,180700,966569454,253,253,253,253,0
20250313,180600,966569454,253,253,253,253,0
20250313,180500,966569454,253,253,253,253,0
20250313,180400,966569454,253,253,253,253,0
20250313,180300,966569454,253,253,253,253,0
20250313,180200,966569454,253,253,253,253,0
20250313,180100,966569454,253,253,253,253,0
20250313,180000,966569454,253,253,253,253,31806
20250313,175900,966569454,253,253,253,253,0
20250313,175800,966569454,253,253,253,253,0
20250313,175700,966569454,253,253,253,253,0
20250313,175600,966569454,253,253,253,253,0
20250313,175500,966569454,253,253,253,253,0
20250313,175400,966569454,253,253,253,253,0
20250313,175300,966569454,253,253,253,253,0
20250313,175200,966569454,253,253,253,253,0
20250313,175100,966569454,253,253,253,253,0
20250313,175000,966569454,253,253,253,253,0
20250313,174900,966569454,253,253,253,253,0
20250313,174800,966569454,253,253,253,253,0
20250313,174700,966569454,253,253,253,253,0
20250313,174600,966569454,253,253,253,253,0
20250313,174500,966569454,253,253,253,253,0
20250313,174400,966569454,253,253,253,253,0
20250313,174300,966569454,253,253,253,253,0
20250313,174200,966569454,253,253,253,253,0
20250313,174100,966569454,253,253,253,253,0
20250313,174000,966569454,253,253,253,253,0
20250313,173900,966569454,253,253,253,253,0
20250313,173800,966569454,253,253,253,253,0
20250313,173700,966569454,253,253,253,253,0
20250313,173600,966569454,253,253,253,253,0
20250313,173500,966569454,253,253,253,253,0
20250313,173400,966569454,253,253,253,253,0
20250313,173300,966569454,253,253,253,253,0
20250313,173200,966569454,253,253,253,253,0
20250313,173100,966569454,253,253,253,253,0
20250313,173000,966569454,253,253,253,253,31806
20250313,172900,966569454,253,253,253,253,0
20250313,172800,966569454,253,253,253,253,0
20250313,172700,966569454,253,253,253,253,0
20250313,172600,966569454,253,253,253,253,0
20250313,172500,966569454,253,253,253,253,0
20250313,172400,966569454,253,253,253,253,0
20250313,172300,966569454,253,253,253,253,0
20250313,172200,966569454,253,253,253,253,0
20250313,172100,966569454,253,253,253,253,0
20250313,172000,966569454,253,253,253,253,0
20250313,171900,966569454,253,253,253,253,0
20250313,171800,966569454,253,253,253,253,0
20250313,171700,966569454,253,253,253,253,0
20250313,171600,966569454,253,253,253,253,0
20250313,171500,966569454,253,253,253,253,0
20250313,171400,966569454,253,253,253,253,0
20250313,171300,966569454,253,253,253,253,0
20250313,171200,966569454,253,253,253,253,0
20250313,171100,966569454,253,253,253,253,0
20250313,171000,966569454,253,253,253,253,0
20250313,170900,966569454,253,253,253,253,0
20250313,170800,966569454,253,253,253,253,0
20250313,170700,966569454,253,253,253,253,0
20250313,170600,966569454,253,253,253,253,0
20250313,170500,966569454,253,253,253,253,0
20250313,170400,966569454,253,253,253,253,0
20250313,170300,966569454,253,253,253,253,0
20250313,170200,966569454,253,253,253,253,0
20250313,170100,966569454,253,253,253,253,0
20250313,170000,966569454,253,253,253,253,31806
20250313,165900,966569454,253,253,253,253,0
20250313,165800,966569454,253,253,253,253,0
20250313,165700,966569454,253,253,253,253,0
20250313,165600,966569454,253,253,253,253,0
20250313,165500,966569454,253,253,253,253,0
20250313,165400,966569454,253,253,253,253,0
20250313,165300,966569454,253,253,253,253,0
20250313,165200,966569454,253,253,253,253,0
20250313,165100,966569454,253,253,253,253,0
20250313,165000,966569454,253,253,253,253,0
20250313,164900,966569454,253,253,253,253,0
20250313,164800,966569454,253,253,253,253,0
20250313,164700,966569454,253,253,253,253,0
20250313,164600,966569454,253,253,253,253,0
20250313,164500,966569454,253,253,253,253,0
20250313,164400,966569454,253,253,253,253,0
20250313,164300,966569454,253,253,253,253,0
20250313,164200,966569454,253,253,253,253,0
20250313,164100,966569454,253,253,253,253,0
20250313,164000,966569454,253,253,253,253,0
20250313,163900,966569454,253,253,253,253,0
20250313,163800,966569454,253,253,253,253,0
20250313,163700,966569454,253,253,253,253,0
20250313,163600,966569454,253,253,253,253,0
20250313,163500,966569454,253,253,253,253,0
20250313,163400,966569454,253,253,253,253,0
20250313,163300,966569454,253,253,253,253,0
20250313,163200,966569454,253,253,253,253,0
20250313,163100,966569454,253,253,253,253,0
20250313,163000,966569454,253,253,253,253,31806
20250313,162900,966569454,253,253,253,253,0
20250313,162800,966569454,253,253,253,253,0
20250313,162700,966569454,253,253,253,253,0
20250313,162600,966569454,253,253,253,253,0
20250313,162500,966569454,253,253,253,253,0
20250313,162400,966569454,253,253,253,253,0
20250313,162300,966569454,253,253,253,253,0
20250313,162200,966569454,253,253,253,253,0
20250313,162100,966569454,253,253,253,253,0
20250313,162000,966569454,253,253,253,253,0
20250313,161900,966569454,253,253,253,253,0
20250313,161800,966569454,253,253,253,253,0
20250313,161700,966569454,253,253,253,253,0
20250313,161600,966569454,253,253,253,253,0
20250313,161500,966569454,253,253,253,253,0
20250313,161400,966569454,253,253,253,253,0
20250313,161300,966569454,253,253,253,253,0
20250313,161200,966569454,253,253,253,253,0
20250313,161100,966569454,253,253,253,253,0
20250313,161000,966569454,253,253,253,253,0
20250313,160900,966569454,253,253,253,253,0
20250313,160800,966569454,253,253,253,253,0
20250313,160700,966569454,253,253,253,253,0
20250313,160600,966569454,253,253,253,253,0
20250313,160500,966569454,253,253,253,253,0
20250313,160400,966569454,253,253,253,253,0
20250313,160300,966569454,253,253,253,253,0
20250313,160200,966569454,253,253,253,253,0
20250313,160100,966569454,253,253,253,253,0
20250313,160000,966569454,253,253,253,253,31806
20250313,155900,966569454,253,253,253,253,0
20250313,155800,966569454,253,253,253,253,0
20250313,155700,966569454,253,253,253,253,0
20250313,155600,966569454,253,253,253,253,0
20250313,155500,966569454,253,253,253,253,0
20250313,155400,966569454,253,253,253,253,0
20250313,155300,966569454,253,253,253,253,0
20250313,155200,966569454,253,253,253,253,0
20250313,155100,966569454,253,253,253,253,0
20250313,155000,966569454,253,253,253,253,0
20250313,154900,966569454,253,253,253,253,0
20250313,154800,966569454,253,253,253,253,0
20250313,154700,966569454,253,253,253,253,0
20250313,154600,966569454,253,253,253,253,0
20250313,154500,966569454,253,253,253,253,0
20250313,154400,966569454,253,253,253,253,0
20250313,154300,966569454,253,253,253,253,0
20250313,154200,966569454,253,253,253,253,0
20250313,154100,966569454,253,253,253,253,0
20250313,154000,966569454,253,253,253,253,0
20250313,153900,966569454,253,253,253,253,0
20250313,153800,966569454,253,253,253,253,0
20250313,153700,966569454,253,253,253,253,0
20250313,153600,966569454,253,253,253,253,0
20250313,153500,966569454,253,253,253,253,0
20250313,153400,966569454,253,253,253,253,0
20250313,153300,966569454,253,253,253,253,0
20250313,153200,966569454,253,253,253,253,0
20250313,153100,966569454,253,253,253,253,0
20250313,153000,966569454,253,253,253,253,63612
20250313,152900,958522536,256,256,256,256,0
20250313,152800,958522536,256,256,256,256,0
20250313,152700,958522536,256,256,256,256,0
20250313,152600,958522536,256,256,256,256,0
20250313,152500,958522536,256,256,256,256,0
20250313,152400,958522536,256,256,256,256,0
20250313,152300,958522536,256,256,256,256,0
20250313,152200,958522536,256,256,256,256,0
20250313,152100,958522536,256,256,256,256,0
20250313,152000,958522536,256,256,256,256,0
20250313,151900,958522536,256,257,259,256,7733
20250313,151800,956536090,257,256,260,255,12794
20250313,151700,953241254,255,259,259,255,43794
20250313,151600,942021574,259,261,261,259,9916
20250313,151500,939453244,259,261,261,259,5423
20250313,151400,938042072,261,261,261,261,153
20250313,151300,938002139,261,261,261,261,5
20250313,151200,938000834,261,261,261,261,0
20250313,151100,938000834,261,261,261,261,70
20250313,151000,937982564,260,260,260,260,682
20250313,150900,937805244,261,261,261,261,5
20250313,150800,937803939,261,260,261,259,6088
20250313,150700,936222058,260,261,261,259,743
20250313,150600,936028859,261,261,261,261,110
20250313,150500,936000149,261,260,261,258,10279
20250313,150400,933338810,261,259,262,259,305
20250313,150300,933259804,259,262,262,259,43149
20250313,150200,922036611,262,263,263,262,4468
20250313,150100,920861804,263,263,263,263,1060
20250313,150000,920583024,263,263,263,263,1571
20250313,145900,920169851,263,263,264,263,403
20250313,145800,920063586,263,263,263,263,31
20250313,145700,920055433,263,263,263,263,259
20250313,145600,919987316,263,262,263,262,687
20250313,145500,919806650,262,262,262,262,44
20250313,145400,919795122,262,262,263,262,3931
20250313,145300,918765185,262,263,263,262,5021
20250313,145200,917449629,263,262,264,262,21
20250313,145100,917444121,262,262,262,262,35
20250313,145000,917434951,262,262,264,262,2583
20250313,144900,916758200,262,263,263,262,29
20250313,144800,916750601,264,262,264,262,5278
20250313,144700,915366027,262,262,263,262,41
20250313,144600,915355273,262,262,263,262,1057
20250313,144500,915078334,262,262,262,262,1169
20250313,144400,914772056,262,262,263,262,26
20250313,144300,914765243,262,263,263,262,18
20250313,144200,914760519,263,263,264,263,1524
20250313,144100,914359564,263,263,263,263,10
20250313,144000,914356934,263,263,263,263,4515
20250313,143900,913169489,263,263,263,263,13
20250313,143800,913166070,263,263,263,263,142
20250313,143700,913128724,263,264,264,263,143
20250313,143600,913090975,264,264,265,264,3380
20250313,143500,912198278,264,265,265,264,1759
20250313,143400,911732152,265,265,265,265,15
20250313,143300,911728177,265,265,265,265,13
20250313,143200,911724732,265,265,265,265,653
20250313,143100,911551687,265,266,266,265,3428
20250313,143000,910639863,268,265,268,265,8353
20250313,142900,908408811,267,267,267,265,655
20250313,142800,908233989,265,264,267,264,1502
20250313,142700,907835614,263,263,264,263,710
20250313,142600,907648186,263,263,263,263,13
20250313,142500,907644767,263,262,264,262,11
20250313,142400,907641876,262,263,265,262,4120
20250313,142300,906559404,263,263,264,263,4063
20250313,142200,905490659,262,261,263,261,727
20250313,142100,905300187,261,262,262,261,1012
20250313,142000,905035052,262,261,263,261,1047
20250313,141900,904760744,261,261,261,261,15
20250313,141800,904756829,261,261,262,261,118
20250313,141700,904725929,261,262,263,261,17236
20250313,141600,900224464,263,262,263,262,7388
20250313,141500,898286775,262,263,263,262,115
20250313,141400,898256536,263,263,263,263,11
20250313,141300,898253643,263,262,263,262,10
20250313,141200,898251014,263,264,264,263,13
20250313,141100,898247594,263,263,263,262,3511
20250313,141000,897324715,263,263,264,263,253
20250313,140900,897257938,263,263,263,263,512
20250313,140800,897123282,263,263,263,263,10078
20250313,140700,894472768,263,263,263,263,6010
20250313,140600,892892138,263,263,263,263,12
20250313,140500,892888982,263,263,264,263,111
20250313,140400,892859758,263,263,263,263,2012
20250313,140300,892330602,264,264,264,264,1288
20250313,140200,891990570,264,264,265,264,2400
20250313,140100,891355833,264,264,264,264,12
20250313,140000,891352665,264,264,265,264,16
20250313,135900,891348439,264,264,265,264,1202
20250313,135800,891031007,264,264,265,264,887
20250313,135700,890796639,264,263,264,263,14
20250313,135600,890792944,263,263,263,263,1947
20250313,135500,890280883,264,264,264,264,1775
20250313,135400,889812283,264,263,264,263,5974
20250313,135300,888235151,263,263,263,263,14
20250313,135200,888231469,263,263,263,263,21
20250313,135100,888225946,263,264,264,263,9832
20250313,135000,885639814,264,264,264,264,33
20250313,134900,885631102,264,264,264,264,12
20250313,134800,885627934,264,264,264,264,176
20250313,134700,885581470,264,263,264,263,12
20250313,134600,885578303,263,264,265,263,356
20250313,134500,885484232,264,263,264,263,19
20250313,134400,885479219,263,263,264,263,1668
20250313,134300,885038882,263,265,265,263,356
20250313,134200,884944898,264,265,265,264,9223
20250313,134100,882506786,265,265,265,265,10
20250313,134000,882504136,265,266,266,265,8192
20250313,133900,880333251,266,266,266,266,3257
20250313,133800,879466889,266,266,266,266,9
20250313,133700,879464495,266,266,266,266,439
20250313,133600,879347721,266,266,266,266,497
20250313,133500,879215519,266,266,267,266,68
20250313,133400,879197430,266,266,266,266,0
20250313,133300,879197430,266,266,267,266,10
20250313,133200,879194769,266,266,267,266,11
20250313,133100,879191842,266,266,266,266,9
20250313,133000,879189448,266,266,266,266,30
20250313,132900,879181468,267,267,267,267,5
20250313,132800,879180133,267,267,268,267,10
20250313,132700,879177462,267,267,268,266,25
20250313,132600,879170790,267,268,268,266,17488
20250313,132500,874487048,268,268,269,268,9629
20250313,132400,871905986,269,269,269,269,54
20250313,132300,871891460,269,269,270,269,16
20250313,132200,871887155,269,270,270,269,313
20250313,132100,871802957,269,269,269,269,16
20250313,132000,871798653,270,269,270,269,878
20250313,131900,871562470,269,269,269,269,420
20250313,131800,871449490,269,270,270,269,20018
20250313,131700,866064647,269,269,269,269,905
20250313,131600,865821202,269,269,269,269,7
20250313,131500,865819319,269,270,270,269,11
20250313,131400,865816350,270,269,270,269,208
20250313,131300,865760394,269,272,272,269,2239
20250313,131200,865153157,272,270,272,269,27087
20250313,131100,857816366,269,269,269,269,46
20250313,131000,857803992,269,269,270,269,11733
20250313,130900,854647767,269,269,269,269,5
20250313,130800,854646422,269,269,269,269,13
20250313,130700,854642925,269,269,270,269,1264
20250313,130600,854302409,270,268,270,268,13508
20250313,130500,850667256,269,269,269,268,3701
20250313,130400,849671688,269,268,269,268,2
20250313,130300,849671151,269,269,269,269,0
20250313,130200,849671151,269,269,269,269,2
20250313,130100,849670613,269,269,269,269,1
20250313,130000,849670344,268,268,268,268,1
20250313,125900,849670076,268,268,268,268,1057
20250313,125800,849386800,268,268,268,268,0
20250313,125700,849386800,268,268,268,268,0
20250313,125600,849386800,268,268,268,268,1122
20250313,125500,849086104,268,268,268,267,2826
20250313,125400,848328738,268,267,268,267,3449
20250313,125300,847406850,267,267,267,267,2326
20250313,125200,846785808,267,270,270,267,33508
20250313,125100,837754417,269,270,270,268,12995
20250313,125000,834256162,271,265,271,265,43925
20250313,124900,822451814,265,265,265,264,2102
20250313,124800,821896385,266,266,266,266,1
20250313,124700,821896119,265,265,266,265,13026
20250313,124600,818444228,265,266,266,265,3547
20250313,124500,817502259,266,266,266,266,150
20250313,124400,817462359,266,265,266,265,2012
20250313,124300,816929167,265,265,265,265,1524
20250313,124200,816525307,265,265,265,264,608
20250313,124100,816364264,265,265,265,265,1
20250313,124000,816363999,264,265,265,264,7216
20250313,123900,814458475,265,266,267,265,2606
20250313,123800,813766279,266,266,267,266,3406
20250313,123700,812860282,265,263,265,263,8153
20250313,123600,810704433,264,263,264,263,99
20250313,123500,810678345,263,264,264,263,2348
20250313,123400,810060811,264,264,264,264,1
20250313,123300,810060547,264,264,264,264,0
20250313,123200,810060547,264,264,264,264,0
20250313,123100,810060547,264,263,264,263,1550
20250313,123000,809652846,262,263,263,262,1749
20250313,122900,809193049,262,262,262,262,3949
20250313,122800,808158411,263,263,263,263,622
20250313,122700,807994825,264,264,264,264,1
20250313,122600,807994561,263,263,263,263,0
20250313,122500,807994561,263,263,263,263,0
20250313,122400,807994561,263,263,263,263,0
20250313,122300,807994561,263,262,263,262,1439
20250313,122200,807616113,262,262,262,262,500
20250313,122100,807485113,263,263,263,263,300
20250313,122000,807406213,263,263,263,263,1242
20250313,121900,807079567,262,262,262,262,0
20250313,121800,807079567,262,262,262,262,124
20250313,121700,807047079,262,262,262,262,40
20250313,121600,807036599,262,262,262,262,0
20250313,121500,807036599,262,262,262,262,1
20250313,121400,807036337,262,262,262,262,0
20250313,121300,807036337,262,262,262,262,5781
20250313,121200,805521715,262,262,262,262,2785
20250313,121100,804792045,262,262,262,262,45974
20250313,121000,792746857,262,262,262,262,4366
20250313,120900,791602965,263,263,263,263,25
20250313,120800,791596390,263,263,263,263,0
20250313,120700,791596390,263,262,263,262,1777
20250313,120600,791130815,263,263,263,263,1
20250313,120500,791130552,263,263,263,263,13
20250313,120400,791127133,263,262,263,262,640
20250313,120300,790959013,263,262,263,262,3
20250313,120200,790958226,262,262,262,262,917
20250313,120100,790717972,262,262,262,262,7
20250313,120000,790716138,263,263,263,263,2723
20250313,115900,789999989,263,263,263,263,2416
20250313,115800,789364581,263,264,264,263,5
20250313,115700,789363265,263,263,263,262,30137
20250313,115600,781462580,263,263,263,263,5
20250313,115500,781461265,263,263,263,263,11
20250313,115400,781458372,263,263,263,263,623
20250313,115300,781294523,264,263,264,263,15716
20250313,115200,777160049,262,262,262,262,2235
20250313,115100,776574479,262,262,263,262,397
20250313,115000,776470074,262,262,262,262,2947
20250313,114900,775697960,262,263,263,262,5821
20250313,114800,774167442,263,263,263,263,455
20250313,114700,774047777,263,263,263,263,11854
20250313,114600,770930175,263,263,264,263,537
20250313,114500,770788514,263,264,264,263,17013
20250313,114400,766310647,264,264,264,264,1346
20250313,114300,765955303,264,264,264,264,8
20250313,114200,765953191,264,264,264,264,4
20250313,114100,765952135,264,264,264,264,2
20250313,114000,765951607,264,264,264,264,0
20250313,113900,765951607,264,264,264,264,8000
20250313,113800,763839607,265,265,266,265,17
20250313,113700,763835091,265,265,265,265,1
20250313,113600,763834826,265,265,266,265,1924
20250313,113500,763324960,265,265,266,265,45
20250313,113400,763313012,265,265,266,265,4
20250313,113300,763311951,266,264,266,264,8315
20250313,113200,761106054,264,264,264,264,5
20250313,113100,761104734,264,265,265,264,7
20250313,113000,761102880,264,264,264,264,9225
20250313,112900,758667480,264,265,265,264,42
20250313,112800,758656391,264,264,265,264,5451
20250313,112700,757217326,265,264,265,264,2455
20250313,112600,756566753,265,264,265,264,1068
20250313,112500,756283738,265,264,265,264,5634
20250313,112400,754792245,264,264,264,264,825
20250313,112300,754574445,264,265,265,264,246
20250313,112200,754509490,264,264,264,264,6
20250313,112100,754507906,264,265,265,264,9
20250313,112000,754505526,265,265,265,264,37
20250313,111900,754495723,264,264,265,264,6
20250313,111800,754494138,265,265,265,264,1046
20250313,111700,754216950,265,264,265,264,675
20250313,111600,754038077,264,264,265,263,11218
20250313,111500,751075131,264,264,264,263,420
20250313,111400,750964635,263,262,265,262,30470
20250313,111300,742928817,263,262,263,262,16817
20250313,111200,738508950,262,262,263,262,8
20250313,111100,738506851,262,262,263,262,8263
20250313,111000,736341940,263,262,263,262,8063
20250313,110900,734221774,263,263,264,262,10205
20250313,110800,731538636,264,263,264,263,1321
20250313,110700,731191193,264,263,264,263,59
20250313,110600,731175672,263,263,264,263,42
20250313,110500,731164625,263,263,264,263,6375
20250313,110400,729487999,264,263,264,262,20725
20250313,110300,724051974,263,262,264,262,8986
20250313,110200,721691648,262,262,263,262,605
20250313,110100,721532536,262,262,263,262,855
20250313,110000,721308506,263,262,263,262,304
20250313,105900,721228804,262,263,263,262,1084
20250313,105800,720944296,263,263,263,263,816
20250313,105700,720729688,263,263,263,263,3918
20250313,105600,719699254,263,263,264,263,6514
20250313,105500,717983289,263,264,264,263,1188
20250313,105400,717670640,264,263,264,263,45
20250313,105300,717658798,263,264,264,262,24837
20250313,105200,711116695,265,265,265,264,613
20250313,105100,710954858,264,264,265,264,10357
20250313,105000,708212753,265,263,265,263,2654
20250313,104900,707512097,263,263,264,263,11663
20250313,104800,704440822,263,263,263,263,3576
20250313,104700,703500334,264,263,264,263,9546
20250313,104600,700988835,263,263,264,263,33
20250313,104500,700980126,263,263,264,262,13948
20250313,104400,697325522,262,263,264,262,13959
20250313,104300,693664281,263,265,265,263,25166
20250313,104200,687016607,265,267,267,265,48287
20250313,104100,674168811,266,268,269,266,17924
20250313,104000,669387567,267,268,269,267,14637
20250313,103900,665466087,267,268,268,266,27151
20250313,103800,658223012,267,268,269,267,5293
20250313,103700,656804595,267,268,269,267,3293
20250313,103600,655922197,267,268,269,267,12219
20250313,103500,652654589,269,268,270,268,5261
20250313,103400,651236101,269,268,270,267,13347
20250313,103300,647651481,269,270,271,267,59656
20250313,103200,631637734,271,268,272,268,45978
20250313,103100,619183124,270,271,273,267,67891
20250313,103000,600858928,273,267,274,267,46365
20250313,102900,588349521,266,266,267,266,685
20250313,102800,588167266,266,265,266,265,1186
20250313,102700,587851822,265,265,265,265,247
20250313,102600,587786367,266,266,266,265,192
20250313,102500,587735297,266,265,266,265,914
20250313,102400,587493084,265,264,265,264,2864
20250313,102300,586734435,264,266,266,263,41529
20250313,102200,575758151,267,267,267,266,2749
20250313,102100,575025826,268,268,269,267,5055
20250313,102000,573674085,269,269,269,269,15
20250313,101900,573670050,269,268,270,267,20638
20250313,101800,568121742,268,269,269,268,30
20250313,101700,568113701,268,268,268,267,6504
20250313,101600,566371130,267,266,267,266,2024
20250313,101500,565830809,267,266,267,266,1142
20250313,101400,565526894,266,267,268,266,10750
20250313,101300,562661077,268,268,268,268,4739
20250313,101200,561391025,268,266,269,266,12344
20250313,101100,558099524,266,265,266,265,6938
20250313,101000,556260947,265,266,266,265,2622
20250313,100900,555566096,267,266,267,265,2138
20250313,100800,554997486,266,265,266,265,36245
20250313,100700,545392560,265,265,266,264,7237
20250313,100600,543478715,266,266,266,265,5067
20250313,100500,542133740,266,265,266,264,9157
20250313,100400,539709012,265,264,265,264,2413
20250313,100300,539069908,263,265,265,263,44506
20250313,100200,527330901,263,265,265,263,18066
20250313,100100,522552098,265,265,266,265,523
20250313,100000,522413492,265,265,266,265,40706
20250313,095900,511626401,266,266,266,265,1242
20250313,095800,511297225,265,266,266,265,4304
20250313,095700,510155938,266,266,266,265,5074
20250313,095600,508806267,266,266,266,265,1039
20250313,095500,508529908,265,267,267,265,21116
20250313,095400,502923185,267,267,267,266,1414
20250313,095300,502546448,267,266,267,266,1002
20250313,095200,502279599,267,267,268,266,7486
20250313,095100,500280836,268,268,268,267,644
20250313,095000,500108874,268,267,268,266,10080
20250313,094900,497424203,266,268,268,266,9047
20250313,094800,495013271,268,268,268,267,3764
20250313,094700,494004529,268,268,268,267,658
20250313,094600,493828585,268,267,269,267,12514
20250313,094500,490487322,266,269,269,266,2718
20250313,094400,489761023,269,269,269,269,1583
20250313,094300,489335196,269,267,269,267,7082
20250313,094200,487438249,267,269,269,266,9693
20250313,094100,484855511,269,267,269,266,28338
20250313,094000,477280884,267,268,268,266,27020
20250313,093900,470068839,267,271,271,267,33691
20250313,093800,461003028,271,271,271,270,707
20250313,093700,460811540,270,271,272,270,3767
20250313,093600,459790746,271,271,272,270,15528
20250313,093500,455582700,270,269,271,268,9435
20250313,093400,453040005,269,268,269,267,12458
20250313,093300,449711030,267,268,269,267,27875
20250313,093200,442252919,268,270,270,268,24237
20250313,093100,435753430,270,271,271,270,20043
20250313,093000,430341285,271,269,271,269,11376
20250313,092900,427275544,269,271,271,268,24055
20250313,092800,420789591,271,271,272,270,8599
20250313,092700,418457721,271,271,271,270,9969
20250313,092600,415762749,271,271,272,270,17737
20250313,092500,410970703,271,272,272,270,11197
20250313,092400,407936308,272,272,273,271,14674
20250313,092300,403944953,272,275,275,269,69762
20250313,092200,385060538,275,273,275,272,49813
20250313,092100,371448126,274,274,275,273,19652
20250313,092000,366064854,275,276,277,274,16804
20250313,091900,361434515,276,277,277,275,22028
20250313,091800,355360189,277,277,278,275,22009
20250313,091700,349276413,278,277,278,277,21306
20250313,091600,343361965,277,282,282,275,140342
20250313,091500,304517012,281,283,283,281,12283
20250313,091400,301054663,283,281,283,280,33209
20250313,091300,291734880,281,280,282,280,11890
20250313,091200,288384842,281,284,284,280,23076
20250313,091100,281901159,281,286,286,281,62642
20250313,091000,264124012,285,285,287,285,35629
20250313,090900,253942004,285,288,288,284,38439
20250313,090800,242939327,288,291,291,286,42726
20250313,090700,230641376,290,288,296,288,346091
20250313,090600,129700322,288,282,288,282,100495
20250313,090500,101040728,282,279,282,278,15577
20250313,090400,96669969,278,284,284,278,50114
20250313,090300,82630883,284,282,285,279,64151
20250313,090200,64530505,282,278,284,276,99686
20250313,090100,36633515,278,270,278,267,67625
20250313,090000,18236481,268,270,270,268,67516
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 200000 966569454 253 253 253 253 31806
3 20250313 195900 966569454 253 253 253 253 0
4 20250313 195800 966569454 253 253 253 253 0
5 20250313 195700 966569454 253 253 253 253 0
6 20250313 195600 966569454 253 253 253 253 0
7 20250313 195500 966569454 253 253 253 253 0
8 20250313 195400 966569454 253 253 253 253 0
9 20250313 195300 966569454 253 253 253 253 0
10 20250313 195200 966569454 253 253 253 253 0
11 20250313 195100 966569454 253 253 253 253 0
12 20250313 195000 966569454 253 253 253 253 0
13 20250313 194900 966569454 253 253 253 253 0
14 20250313 194800 966569454 253 253 253 253 0
15 20250313 194700 966569454 253 253 253 253 0
16 20250313 194600 966569454 253 253 253 253 0
17 20250313 194500 966569454 253 253 253 253 0
18 20250313 194400 966569454 253 253 253 253 0
19 20250313 194300 966569454 253 253 253 253 0
20 20250313 194200 966569454 253 253 253 253 0
21 20250313 194100 966569454 253 253 253 253 0
22 20250313 194000 966569454 253 253 253 253 0
23 20250313 193900 966569454 253 253 253 253 0
24 20250313 193800 966569454 253 253 253 253 0
25 20250313 193700 966569454 253 253 253 253 0
26 20250313 193600 966569454 253 253 253 253 0
27 20250313 193500 966569454 253 253 253 253 0
28 20250313 193400 966569454 253 253 253 253 0
29 20250313 193300 966569454 253 253 253 253 0
30 20250313 193200 966569454 253 253 253 253 0
31 20250313 193100 966569454 253 253 253 253 0
32 20250313 193000 966569454 253 253 253 253 31806
33 20250313 192900 966569454 253 253 253 253 0
34 20250313 192800 966569454 253 253 253 253 0
35 20250313 192700 966569454 253 253 253 253 0
36 20250313 192600 966569454 253 253 253 253 0
37 20250313 192500 966569454 253 253 253 253 0
38 20250313 192400 966569454 253 253 253 253 0
39 20250313 192300 966569454 253 253 253 253 0
40 20250313 192200 966569454 253 253 253 253 0
41 20250313 192100 966569454 253 253 253 253 0
42 20250313 192000 966569454 253 253 253 253 0
43 20250313 191900 966569454 253 253 253 253 0
44 20250313 191800 966569454 253 253 253 253 0
45 20250313 191700 966569454 253 253 253 253 0
46 20250313 191600 966569454 253 253 253 253 0
47 20250313 191500 966569454 253 253 253 253 0
48 20250313 191400 966569454 253 253 253 253 0
49 20250313 191300 966569454 253 253 253 253 0
50 20250313 191200 966569454 253 253 253 253 0
51 20250313 191100 966569454 253 253 253 253 0
52 20250313 191000 966569454 253 253 253 253 0
53 20250313 190900 966569454 253 253 253 253 0
54 20250313 190800 966569454 253 253 253 253 0
55 20250313 190700 966569454 253 253 253 253 0
56 20250313 190600 966569454 253 253 253 253 0
57 20250313 190500 966569454 253 253 253 253 0
58 20250313 190400 966569454 253 253 253 253 0
59 20250313 190300 966569454 253 253 253 253 0
60 20250313 190200 966569454 253 253 253 253 0
61 20250313 190100 966569454 253 253 253 253 0
62 20250313 190000 966569454 253 253 253 253 31806
63 20250313 185900 966569454 253 253 253 253 0
64 20250313 185800 966569454 253 253 253 253 0
65 20250313 185700 966569454 253 253 253 253 0
66 20250313 185600 966569454 253 253 253 253 0
67 20250313 185500 966569454 253 253 253 253 0
68 20250313 185400 966569454 253 253 253 253 0
69 20250313 185300 966569454 253 253 253 253 0
70 20250313 185200 966569454 253 253 253 253 0
71 20250313 185100 966569454 253 253 253 253 0
72 20250313 185000 966569454 253 253 253 253 0
73 20250313 184900 966569454 253 253 253 253 0
74 20250313 184800 966569454 253 253 253 253 0
75 20250313 184700 966569454 253 253 253 253 0
76 20250313 184600 966569454 253 253 253 253 0
77 20250313 184500 966569454 253 253 253 253 0
78 20250313 184400 966569454 253 253 253 253 0
79 20250313 184300 966569454 253 253 253 253 0
80 20250313 184200 966569454 253 253 253 253 0
81 20250313 184100 966569454 253 253 253 253 0
82 20250313 184000 966569454 253 253 253 253 0
83 20250313 183900 966569454 253 253 253 253 0
84 20250313 183800 966569454 253 253 253 253 0
85 20250313 183700 966569454 253 253 253 253 0
86 20250313 183600 966569454 253 253 253 253 0
87 20250313 183500 966569454 253 253 253 253 0
88 20250313 183400 966569454 253 253 253 253 0
89 20250313 183300 966569454 253 253 253 253 0
90 20250313 183200 966569454 253 253 253 253 0
91 20250313 183100 966569454 253 253 253 253 0
92 20250313 183000 966569454 253 253 253 253 31806
93 20250313 182900 966569454 253 253 253 253 0
94 20250313 182800 966569454 253 253 253 253 0
95 20250313 182700 966569454 253 253 253 253 0
96 20250313 182600 966569454 253 253 253 253 0
97 20250313 182500 966569454 253 253 253 253 0
98 20250313 182400 966569454 253 253 253 253 0
99 20250313 182300 966569454 253 253 253 253 0
100 20250313 182200 966569454 253 253 253 253 0
101 20250313 182100 966569454 253 253 253 253 0
102 20250313 182000 966569454 253 253 253 253 0
103 20250313 181900 966569454 253 253 253 253 0
104 20250313 181800 966569454 253 253 253 253 0
105 20250313 181700 966569454 253 253 253 253 0
106 20250313 181600 966569454 253 253 253 253 0
107 20250313 181500 966569454 253 253 253 253 0
108 20250313 181400 966569454 253 253 253 253 0
109 20250313 181300 966569454 253 253 253 253 0
110 20250313 181200 966569454 253 253 253 253 0
111 20250313 181100 966569454 253 253 253 253 0
112 20250313 181000 966569454 253 253 253 253 0
113 20250313 180900 966569454 253 253 253 253 0
114 20250313 180800 966569454 253 253 253 253 0
115 20250313 180700 966569454 253 253 253 253 0
116 20250313 180600 966569454 253 253 253 253 0
117 20250313 180500 966569454 253 253 253 253 0
118 20250313 180400 966569454 253 253 253 253 0
119 20250313 180300 966569454 253 253 253 253 0
120 20250313 180200 966569454 253 253 253 253 0
121 20250313 180100 966569454 253 253 253 253 0
122 20250313 180000 966569454 253 253 253 253 31806
123 20250313 175900 966569454 253 253 253 253 0
124 20250313 175800 966569454 253 253 253 253 0
125 20250313 175700 966569454 253 253 253 253 0
126 20250313 175600 966569454 253 253 253 253 0
127 20250313 175500 966569454 253 253 253 253 0
128 20250313 175400 966569454 253 253 253 253 0
129 20250313 175300 966569454 253 253 253 253 0
130 20250313 175200 966569454 253 253 253 253 0
131 20250313 175100 966569454 253 253 253 253 0
132 20250313 175000 966569454 253 253 253 253 0
133 20250313 174900 966569454 253 253 253 253 0
134 20250313 174800 966569454 253 253 253 253 0
135 20250313 174700 966569454 253 253 253 253 0
136 20250313 174600 966569454 253 253 253 253 0
137 20250313 174500 966569454 253 253 253 253 0
138 20250313 174400 966569454 253 253 253 253 0
139 20250313 174300 966569454 253 253 253 253 0
140 20250313 174200 966569454 253 253 253 253 0
141 20250313 174100 966569454 253 253 253 253 0
142 20250313 174000 966569454 253 253 253 253 0
143 20250313 173900 966569454 253 253 253 253 0
144 20250313 173800 966569454 253 253 253 253 0
145 20250313 173700 966569454 253 253 253 253 0
146 20250313 173600 966569454 253 253 253 253 0
147 20250313 173500 966569454 253 253 253 253 0
148 20250313 173400 966569454 253 253 253 253 0
149 20250313 173300 966569454 253 253 253 253 0
150 20250313 173200 966569454 253 253 253 253 0
151 20250313 173100 966569454 253 253 253 253 0
152 20250313 173000 966569454 253 253 253 253 31806
153 20250313 172900 966569454 253 253 253 253 0
154 20250313 172800 966569454 253 253 253 253 0
155 20250313 172700 966569454 253 253 253 253 0
156 20250313 172600 966569454 253 253 253 253 0
157 20250313 172500 966569454 253 253 253 253 0
158 20250313 172400 966569454 253 253 253 253 0
159 20250313 172300 966569454 253 253 253 253 0
160 20250313 172200 966569454 253 253 253 253 0
161 20250313 172100 966569454 253 253 253 253 0
162 20250313 172000 966569454 253 253 253 253 0
163 20250313 171900 966569454 253 253 253 253 0
164 20250313 171800 966569454 253 253 253 253 0
165 20250313 171700 966569454 253 253 253 253 0
166 20250313 171600 966569454 253 253 253 253 0
167 20250313 171500 966569454 253 253 253 253 0
168 20250313 171400 966569454 253 253 253 253 0
169 20250313 171300 966569454 253 253 253 253 0
170 20250313 171200 966569454 253 253 253 253 0
171 20250313 171100 966569454 253 253 253 253 0
172 20250313 171000 966569454 253 253 253 253 0
173 20250313 170900 966569454 253 253 253 253 0
174 20250313 170800 966569454 253 253 253 253 0
175 20250313 170700 966569454 253 253 253 253 0
176 20250313 170600 966569454 253 253 253 253 0
177 20250313 170500 966569454 253 253 253 253 0
178 20250313 170400 966569454 253 253 253 253 0
179 20250313 170300 966569454 253 253 253 253 0
180 20250313 170200 966569454 253 253 253 253 0
181 20250313 170100 966569454 253 253 253 253 0
182 20250313 170000 966569454 253 253 253 253 31806
183 20250313 165900 966569454 253 253 253 253 0
184 20250313 165800 966569454 253 253 253 253 0
185 20250313 165700 966569454 253 253 253 253 0
186 20250313 165600 966569454 253 253 253 253 0
187 20250313 165500 966569454 253 253 253 253 0
188 20250313 165400 966569454 253 253 253 253 0
189 20250313 165300 966569454 253 253 253 253 0
190 20250313 165200 966569454 253 253 253 253 0
191 20250313 165100 966569454 253 253 253 253 0
192 20250313 165000 966569454 253 253 253 253 0
193 20250313 164900 966569454 253 253 253 253 0
194 20250313 164800 966569454 253 253 253 253 0
195 20250313 164700 966569454 253 253 253 253 0
196 20250313 164600 966569454 253 253 253 253 0
197 20250313 164500 966569454 253 253 253 253 0
198 20250313 164400 966569454 253 253 253 253 0
199 20250313 164300 966569454 253 253 253 253 0
200 20250313 164200 966569454 253 253 253 253 0
201 20250313 164100 966569454 253 253 253 253 0
202 20250313 164000 966569454 253 253 253 253 0
203 20250313 163900 966569454 253 253 253 253 0
204 20250313 163800 966569454 253 253 253 253 0
205 20250313 163700 966569454 253 253 253 253 0
206 20250313 163600 966569454 253 253 253 253 0
207 20250313 163500 966569454 253 253 253 253 0
208 20250313 163400 966569454 253 253 253 253 0
209 20250313 163300 966569454 253 253 253 253 0
210 20250313 163200 966569454 253 253 253 253 0
211 20250313 163100 966569454 253 253 253 253 0
212 20250313 163000 966569454 253 253 253 253 31806
213 20250313 162900 966569454 253 253 253 253 0
214 20250313 162800 966569454 253 253 253 253 0
215 20250313 162700 966569454 253 253 253 253 0
216 20250313 162600 966569454 253 253 253 253 0
217 20250313 162500 966569454 253 253 253 253 0
218 20250313 162400 966569454 253 253 253 253 0
219 20250313 162300 966569454 253 253 253 253 0
220 20250313 162200 966569454 253 253 253 253 0
221 20250313 162100 966569454 253 253 253 253 0
222 20250313 162000 966569454 253 253 253 253 0
223 20250313 161900 966569454 253 253 253 253 0
224 20250313 161800 966569454 253 253 253 253 0
225 20250313 161700 966569454 253 253 253 253 0
226 20250313 161600 966569454 253 253 253 253 0
227 20250313 161500 966569454 253 253 253 253 0
228 20250313 161400 966569454 253 253 253 253 0
229 20250313 161300 966569454 253 253 253 253 0
230 20250313 161200 966569454 253 253 253 253 0
231 20250313 161100 966569454 253 253 253 253 0
232 20250313 161000 966569454 253 253 253 253 0
233 20250313 160900 966569454 253 253 253 253 0
234 20250313 160800 966569454 253 253 253 253 0
235 20250313 160700 966569454 253 253 253 253 0
236 20250313 160600 966569454 253 253 253 253 0
237 20250313 160500 966569454 253 253 253 253 0
238 20250313 160400 966569454 253 253 253 253 0
239 20250313 160300 966569454 253 253 253 253 0
240 20250313 160200 966569454 253 253 253 253 0
241 20250313 160100 966569454 253 253 253 253 0
242 20250313 160000 966569454 253 253 253 253 31806
243 20250313 155900 966569454 253 253 253 253 0
244 20250313 155800 966569454 253 253 253 253 0
245 20250313 155700 966569454 253 253 253 253 0
246 20250313 155600 966569454 253 253 253 253 0
247 20250313 155500 966569454 253 253 253 253 0
248 20250313 155400 966569454 253 253 253 253 0
249 20250313 155300 966569454 253 253 253 253 0
250 20250313 155200 966569454 253 253 253 253 0
251 20250313 155100 966569454 253 253 253 253 0
252 20250313 155000 966569454 253 253 253 253 0
253 20250313 154900 966569454 253 253 253 253 0
254 20250313 154800 966569454 253 253 253 253 0
255 20250313 154700 966569454 253 253 253 253 0
256 20250313 154600 966569454 253 253 253 253 0
257 20250313 154500 966569454 253 253 253 253 0
258 20250313 154400 966569454 253 253 253 253 0
259 20250313 154300 966569454 253 253 253 253 0
260 20250313 154200 966569454 253 253 253 253 0
261 20250313 154100 966569454 253 253 253 253 0
262 20250313 154000 966569454 253 253 253 253 0
263 20250313 153900 966569454 253 253 253 253 0
264 20250313 153800 966569454 253 253 253 253 0
265 20250313 153700 966569454 253 253 253 253 0
266 20250313 153600 966569454 253 253 253 253 0
267 20250313 153500 966569454 253 253 253 253 0
268 20250313 153400 966569454 253 253 253 253 0
269 20250313 153300 966569454 253 253 253 253 0
270 20250313 153200 966569454 253 253 253 253 0
271 20250313 153100 966569454 253 253 253 253 0
272 20250313 153000 966569454 253 253 253 253 63612
273 20250313 152900 958522536 256 256 256 256 0
274 20250313 152800 958522536 256 256 256 256 0
275 20250313 152700 958522536 256 256 256 256 0
276 20250313 152600 958522536 256 256 256 256 0
277 20250313 152500 958522536 256 256 256 256 0
278 20250313 152400 958522536 256 256 256 256 0
279 20250313 152300 958522536 256 256 256 256 0
280 20250313 152200 958522536 256 256 256 256 0
281 20250313 152100 958522536 256 256 256 256 0
282 20250313 152000 958522536 256 256 256 256 0
283 20250313 151900 958522536 256 257 259 256 7733
284 20250313 151800 956536090 257 256 260 255 12794
285 20250313 151700 953241254 255 259 259 255 43794
286 20250313 151600 942021574 259 261 261 259 9916
287 20250313 151500 939453244 259 261 261 259 5423
288 20250313 151400 938042072 261 261 261 261 153
289 20250313 151300 938002139 261 261 261 261 5
290 20250313 151200 938000834 261 261 261 261 0
291 20250313 151100 938000834 261 261 261 261 70
292 20250313 151000 937982564 260 260 260 260 682
293 20250313 150900 937805244 261 261 261 261 5
294 20250313 150800 937803939 261 260 261 259 6088
295 20250313 150700 936222058 260 261 261 259 743
296 20250313 150600 936028859 261 261 261 261 110
297 20250313 150500 936000149 261 260 261 258 10279
298 20250313 150400 933338810 261 259 262 259 305
299 20250313 150300 933259804 259 262 262 259 43149
300 20250313 150200 922036611 262 263 263 262 4468
301 20250313 150100 920861804 263 263 263 263 1060
302 20250313 150000 920583024 263 263 263 263 1571
303 20250313 145900 920169851 263 263 264 263 403
304 20250313 145800 920063586 263 263 263 263 31
305 20250313 145700 920055433 263 263 263 263 259
306 20250313 145600 919987316 263 262 263 262 687
307 20250313 145500 919806650 262 262 262 262 44
308 20250313 145400 919795122 262 262 263 262 3931
309 20250313 145300 918765185 262 263 263 262 5021
310 20250313 145200 917449629 263 262 264 262 21
311 20250313 145100 917444121 262 262 262 262 35
312 20250313 145000 917434951 262 262 264 262 2583
313 20250313 144900 916758200 262 263 263 262 29
314 20250313 144800 916750601 264 262 264 262 5278
315 20250313 144700 915366027 262 262 263 262 41
316 20250313 144600 915355273 262 262 263 262 1057
317 20250313 144500 915078334 262 262 262 262 1169
318 20250313 144400 914772056 262 262 263 262 26
319 20250313 144300 914765243 262 263 263 262 18
320 20250313 144200 914760519 263 263 264 263 1524
321 20250313 144100 914359564 263 263 263 263 10
322 20250313 144000 914356934 263 263 263 263 4515
323 20250313 143900 913169489 263 263 263 263 13
324 20250313 143800 913166070 263 263 263 263 142
325 20250313 143700 913128724 263 264 264 263 143
326 20250313 143600 913090975 264 264 265 264 3380
327 20250313 143500 912198278 264 265 265 264 1759
328 20250313 143400 911732152 265 265 265 265 15
329 20250313 143300 911728177 265 265 265 265 13
330 20250313 143200 911724732 265 265 265 265 653
331 20250313 143100 911551687 265 266 266 265 3428
332 20250313 143000 910639863 268 265 268 265 8353
333 20250313 142900 908408811 267 267 267 265 655
334 20250313 142800 908233989 265 264 267 264 1502
335 20250313 142700 907835614 263 263 264 263 710
336 20250313 142600 907648186 263 263 263 263 13
337 20250313 142500 907644767 263 262 264 262 11
338 20250313 142400 907641876 262 263 265 262 4120
339 20250313 142300 906559404 263 263 264 263 4063
340 20250313 142200 905490659 262 261 263 261 727
341 20250313 142100 905300187 261 262 262 261 1012
342 20250313 142000 905035052 262 261 263 261 1047
343 20250313 141900 904760744 261 261 261 261 15
344 20250313 141800 904756829 261 261 262 261 118
345 20250313 141700 904725929 261 262 263 261 17236
346 20250313 141600 900224464 263 262 263 262 7388
347 20250313 141500 898286775 262 263 263 262 115
348 20250313 141400 898256536 263 263 263 263 11
349 20250313 141300 898253643 263 262 263 262 10
350 20250313 141200 898251014 263 264 264 263 13
351 20250313 141100 898247594 263 263 263 262 3511
352 20250313 141000 897324715 263 263 264 263 253
353 20250313 140900 897257938 263 263 263 263 512
354 20250313 140800 897123282 263 263 263 263 10078
355 20250313 140700 894472768 263 263 263 263 6010
356 20250313 140600 892892138 263 263 263 263 12
357 20250313 140500 892888982 263 263 264 263 111
358 20250313 140400 892859758 263 263 263 263 2012
359 20250313 140300 892330602 264 264 264 264 1288
360 20250313 140200 891990570 264 264 265 264 2400
361 20250313 140100 891355833 264 264 264 264 12
362 20250313 140000 891352665 264 264 265 264 16
363 20250313 135900 891348439 264 264 265 264 1202
364 20250313 135800 891031007 264 264 265 264 887
365 20250313 135700 890796639 264 263 264 263 14
366 20250313 135600 890792944 263 263 263 263 1947
367 20250313 135500 890280883 264 264 264 264 1775
368 20250313 135400 889812283 264 263 264 263 5974
369 20250313 135300 888235151 263 263 263 263 14
370 20250313 135200 888231469 263 263 263 263 21
371 20250313 135100 888225946 263 264 264 263 9832
372 20250313 135000 885639814 264 264 264 264 33
373 20250313 134900 885631102 264 264 264 264 12
374 20250313 134800 885627934 264 264 264 264 176
375 20250313 134700 885581470 264 263 264 263 12
376 20250313 134600 885578303 263 264 265 263 356
377 20250313 134500 885484232 264 263 264 263 19
378 20250313 134400 885479219 263 263 264 263 1668
379 20250313 134300 885038882 263 265 265 263 356
380 20250313 134200 884944898 264 265 265 264 9223
381 20250313 134100 882506786 265 265 265 265 10
382 20250313 134000 882504136 265 266 266 265 8192
383 20250313 133900 880333251 266 266 266 266 3257
384 20250313 133800 879466889 266 266 266 266 9
385 20250313 133700 879464495 266 266 266 266 439
386 20250313 133600 879347721 266 266 266 266 497
387 20250313 133500 879215519 266 266 267 266 68
388 20250313 133400 879197430 266 266 266 266 0
389 20250313 133300 879197430 266 266 267 266 10
390 20250313 133200 879194769 266 266 267 266 11
391 20250313 133100 879191842 266 266 266 266 9
392 20250313 133000 879189448 266 266 266 266 30
393 20250313 132900 879181468 267 267 267 267 5
394 20250313 132800 879180133 267 267 268 267 10
395 20250313 132700 879177462 267 267 268 266 25
396 20250313 132600 879170790 267 268 268 266 17488
397 20250313 132500 874487048 268 268 269 268 9629
398 20250313 132400 871905986 269 269 269 269 54
399 20250313 132300 871891460 269 269 270 269 16
400 20250313 132200 871887155 269 270 270 269 313
401 20250313 132100 871802957 269 269 269 269 16
402 20250313 132000 871798653 270 269 270 269 878
403 20250313 131900 871562470 269 269 269 269 420
404 20250313 131800 871449490 269 270 270 269 20018
405 20250313 131700 866064647 269 269 269 269 905
406 20250313 131600 865821202 269 269 269 269 7
407 20250313 131500 865819319 269 270 270 269 11
408 20250313 131400 865816350 270 269 270 269 208
409 20250313 131300 865760394 269 272 272 269 2239
410 20250313 131200 865153157 272 270 272 269 27087
411 20250313 131100 857816366 269 269 269 269 46
412 20250313 131000 857803992 269 269 270 269 11733
413 20250313 130900 854647767 269 269 269 269 5
414 20250313 130800 854646422 269 269 269 269 13
415 20250313 130700 854642925 269 269 270 269 1264
416 20250313 130600 854302409 270 268 270 268 13508
417 20250313 130500 850667256 269 269 269 268 3701
418 20250313 130400 849671688 269 268 269 268 2
419 20250313 130300 849671151 269 269 269 269 0
420 20250313 130200 849671151 269 269 269 269 2
421 20250313 130100 849670613 269 269 269 269 1
422 20250313 130000 849670344 268 268 268 268 1
423 20250313 125900 849670076 268 268 268 268 1057
424 20250313 125800 849386800 268 268 268 268 0
425 20250313 125700 849386800 268 268 268 268 0
426 20250313 125600 849386800 268 268 268 268 1122
427 20250313 125500 849086104 268 268 268 267 2826
428 20250313 125400 848328738 268 267 268 267 3449
429 20250313 125300 847406850 267 267 267 267 2326
430 20250313 125200 846785808 267 270 270 267 33508
431 20250313 125100 837754417 269 270 270 268 12995
432 20250313 125000 834256162 271 265 271 265 43925
433 20250313 124900 822451814 265 265 265 264 2102
434 20250313 124800 821896385 266 266 266 266 1
435 20250313 124700 821896119 265 265 266 265 13026
436 20250313 124600 818444228 265 266 266 265 3547
437 20250313 124500 817502259 266 266 266 266 150
438 20250313 124400 817462359 266 265 266 265 2012
439 20250313 124300 816929167 265 265 265 265 1524
440 20250313 124200 816525307 265 265 265 264 608
441 20250313 124100 816364264 265 265 265 265 1
442 20250313 124000 816363999 264 265 265 264 7216
443 20250313 123900 814458475 265 266 267 265 2606
444 20250313 123800 813766279 266 266 267 266 3406
445 20250313 123700 812860282 265 263 265 263 8153
446 20250313 123600 810704433 264 263 264 263 99
447 20250313 123500 810678345 263 264 264 263 2348
448 20250313 123400 810060811 264 264 264 264 1
449 20250313 123300 810060547 264 264 264 264 0
450 20250313 123200 810060547 264 264 264 264 0
451 20250313 123100 810060547 264 263 264 263 1550
452 20250313 123000 809652846 262 263 263 262 1749
453 20250313 122900 809193049 262 262 262 262 3949
454 20250313 122800 808158411 263 263 263 263 622
455 20250313 122700 807994825 264 264 264 264 1
456 20250313 122600 807994561 263 263 263 263 0
457 20250313 122500 807994561 263 263 263 263 0
458 20250313 122400 807994561 263 263 263 263 0
459 20250313 122300 807994561 263 262 263 262 1439
460 20250313 122200 807616113 262 262 262 262 500
461 20250313 122100 807485113 263 263 263 263 300
462 20250313 122000 807406213 263 263 263 263 1242
463 20250313 121900 807079567 262 262 262 262 0
464 20250313 121800 807079567 262 262 262 262 124
465 20250313 121700 807047079 262 262 262 262 40
466 20250313 121600 807036599 262 262 262 262 0
467 20250313 121500 807036599 262 262 262 262 1
468 20250313 121400 807036337 262 262 262 262 0
469 20250313 121300 807036337 262 262 262 262 5781
470 20250313 121200 805521715 262 262 262 262 2785
471 20250313 121100 804792045 262 262 262 262 45974
472 20250313 121000 792746857 262 262 262 262 4366
473 20250313 120900 791602965 263 263 263 263 25
474 20250313 120800 791596390 263 263 263 263 0
475 20250313 120700 791596390 263 262 263 262 1777
476 20250313 120600 791130815 263 263 263 263 1
477 20250313 120500 791130552 263 263 263 263 13
478 20250313 120400 791127133 263 262 263 262 640
479 20250313 120300 790959013 263 262 263 262 3
480 20250313 120200 790958226 262 262 262 262 917
481 20250313 120100 790717972 262 262 262 262 7
482 20250313 120000 790716138 263 263 263 263 2723
483 20250313 115900 789999989 263 263 263 263 2416
484 20250313 115800 789364581 263 264 264 263 5
485 20250313 115700 789363265 263 263 263 262 30137
486 20250313 115600 781462580 263 263 263 263 5
487 20250313 115500 781461265 263 263 263 263 11
488 20250313 115400 781458372 263 263 263 263 623
489 20250313 115300 781294523 264 263 264 263 15716
490 20250313 115200 777160049 262 262 262 262 2235
491 20250313 115100 776574479 262 262 263 262 397
492 20250313 115000 776470074 262 262 262 262 2947
493 20250313 114900 775697960 262 263 263 262 5821
494 20250313 114800 774167442 263 263 263 263 455
495 20250313 114700 774047777 263 263 263 263 11854
496 20250313 114600 770930175 263 263 264 263 537
497 20250313 114500 770788514 263 264 264 263 17013
498 20250313 114400 766310647 264 264 264 264 1346
499 20250313 114300 765955303 264 264 264 264 8
500 20250313 114200 765953191 264 264 264 264 4
501 20250313 114100 765952135 264 264 264 264 2
502 20250313 114000 765951607 264 264 264 264 0
503 20250313 113900 765951607 264 264 264 264 8000
504 20250313 113800 763839607 265 265 266 265 17
505 20250313 113700 763835091 265 265 265 265 1
506 20250313 113600 763834826 265 265 266 265 1924
507 20250313 113500 763324960 265 265 266 265 45
508 20250313 113400 763313012 265 265 266 265 4
509 20250313 113300 763311951 266 264 266 264 8315
510 20250313 113200 761106054 264 264 264 264 5
511 20250313 113100 761104734 264 265 265 264 7
512 20250313 113000 761102880 264 264 264 264 9225
513 20250313 112900 758667480 264 265 265 264 42
514 20250313 112800 758656391 264 264 265 264 5451
515 20250313 112700 757217326 265 264 265 264 2455
516 20250313 112600 756566753 265 264 265 264 1068
517 20250313 112500 756283738 265 264 265 264 5634
518 20250313 112400 754792245 264 264 264 264 825
519 20250313 112300 754574445 264 265 265 264 246
520 20250313 112200 754509490 264 264 264 264 6
521 20250313 112100 754507906 264 265 265 264 9
522 20250313 112000 754505526 265 265 265 264 37
523 20250313 111900 754495723 264 264 265 264 6
524 20250313 111800 754494138 265 265 265 264 1046
525 20250313 111700 754216950 265 264 265 264 675
526 20250313 111600 754038077 264 264 265 263 11218
527 20250313 111500 751075131 264 264 264 263 420
528 20250313 111400 750964635 263 262 265 262 30470
529 20250313 111300 742928817 263 262 263 262 16817
530 20250313 111200 738508950 262 262 263 262 8
531 20250313 111100 738506851 262 262 263 262 8263
532 20250313 111000 736341940 263 262 263 262 8063
533 20250313 110900 734221774 263 263 264 262 10205
534 20250313 110800 731538636 264 263 264 263 1321
535 20250313 110700 731191193 264 263 264 263 59
536 20250313 110600 731175672 263 263 264 263 42
537 20250313 110500 731164625 263 263 264 263 6375
538 20250313 110400 729487999 264 263 264 262 20725
539 20250313 110300 724051974 263 262 264 262 8986
540 20250313 110200 721691648 262 262 263 262 605
541 20250313 110100 721532536 262 262 263 262 855
542 20250313 110000 721308506 263 262 263 262 304
543 20250313 105900 721228804 262 263 263 262 1084
544 20250313 105800 720944296 263 263 263 263 816
545 20250313 105700 720729688 263 263 263 263 3918
546 20250313 105600 719699254 263 263 264 263 6514
547 20250313 105500 717983289 263 264 264 263 1188
548 20250313 105400 717670640 264 263 264 263 45
549 20250313 105300 717658798 263 264 264 262 24837
550 20250313 105200 711116695 265 265 265 264 613
551 20250313 105100 710954858 264 264 265 264 10357
552 20250313 105000 708212753 265 263 265 263 2654
553 20250313 104900 707512097 263 263 264 263 11663
554 20250313 104800 704440822 263 263 263 263 3576
555 20250313 104700 703500334 264 263 264 263 9546
556 20250313 104600 700988835 263 263 264 263 33
557 20250313 104500 700980126 263 263 264 262 13948
558 20250313 104400 697325522 262 263 264 262 13959
559 20250313 104300 693664281 263 265 265 263 25166
560 20250313 104200 687016607 265 267 267 265 48287
561 20250313 104100 674168811 266 268 269 266 17924
562 20250313 104000 669387567 267 268 269 267 14637
563 20250313 103900 665466087 267 268 268 266 27151
564 20250313 103800 658223012 267 268 269 267 5293
565 20250313 103700 656804595 267 268 269 267 3293
566 20250313 103600 655922197 267 268 269 267 12219
567 20250313 103500 652654589 269 268 270 268 5261
568 20250313 103400 651236101 269 268 270 267 13347
569 20250313 103300 647651481 269 270 271 267 59656
570 20250313 103200 631637734 271 268 272 268 45978
571 20250313 103100 619183124 270 271 273 267 67891
572 20250313 103000 600858928 273 267 274 267 46365
573 20250313 102900 588349521 266 266 267 266 685
574 20250313 102800 588167266 266 265 266 265 1186
575 20250313 102700 587851822 265 265 265 265 247
576 20250313 102600 587786367 266 266 266 265 192
577 20250313 102500 587735297 266 265 266 265 914
578 20250313 102400 587493084 265 264 265 264 2864
579 20250313 102300 586734435 264 266 266 263 41529
580 20250313 102200 575758151 267 267 267 266 2749
581 20250313 102100 575025826 268 268 269 267 5055
582 20250313 102000 573674085 269 269 269 269 15
583 20250313 101900 573670050 269 268 270 267 20638
584 20250313 101800 568121742 268 269 269 268 30
585 20250313 101700 568113701 268 268 268 267 6504
586 20250313 101600 566371130 267 266 267 266 2024
587 20250313 101500 565830809 267 266 267 266 1142
588 20250313 101400 565526894 266 267 268 266 10750
589 20250313 101300 562661077 268 268 268 268 4739
590 20250313 101200 561391025 268 266 269 266 12344
591 20250313 101100 558099524 266 265 266 265 6938
592 20250313 101000 556260947 265 266 266 265 2622
593 20250313 100900 555566096 267 266 267 265 2138
594 20250313 100800 554997486 266 265 266 265 36245
595 20250313 100700 545392560 265 265 266 264 7237
596 20250313 100600 543478715 266 266 266 265 5067
597 20250313 100500 542133740 266 265 266 264 9157
598 20250313 100400 539709012 265 264 265 264 2413
599 20250313 100300 539069908 263 265 265 263 44506
600 20250313 100200 527330901 263 265 265 263 18066
601 20250313 100100 522552098 265 265 266 265 523
602 20250313 100000 522413492 265 265 266 265 40706
603 20250313 095900 511626401 266 266 266 265 1242
604 20250313 095800 511297225 265 266 266 265 4304
605 20250313 095700 510155938 266 266 266 265 5074
606 20250313 095600 508806267 266 266 266 265 1039
607 20250313 095500 508529908 265 267 267 265 21116
608 20250313 095400 502923185 267 267 267 266 1414
609 20250313 095300 502546448 267 266 267 266 1002
610 20250313 095200 502279599 267 267 268 266 7486
611 20250313 095100 500280836 268 268 268 267 644
612 20250313 095000 500108874 268 267 268 266 10080
613 20250313 094900 497424203 266 268 268 266 9047
614 20250313 094800 495013271 268 268 268 267 3764
615 20250313 094700 494004529 268 268 268 267 658
616 20250313 094600 493828585 268 267 269 267 12514
617 20250313 094500 490487322 266 269 269 266 2718
618 20250313 094400 489761023 269 269 269 269 1583
619 20250313 094300 489335196 269 267 269 267 7082
620 20250313 094200 487438249 267 269 269 266 9693
621 20250313 094100 484855511 269 267 269 266 28338
622 20250313 094000 477280884 267 268 268 266 27020
623 20250313 093900 470068839 267 271 271 267 33691
624 20250313 093800 461003028 271 271 271 270 707
625 20250313 093700 460811540 270 271 272 270 3767
626 20250313 093600 459790746 271 271 272 270 15528
627 20250313 093500 455582700 270 269 271 268 9435
628 20250313 093400 453040005 269 268 269 267 12458
629 20250313 093300 449711030 267 268 269 267 27875
630 20250313 093200 442252919 268 270 270 268 24237
631 20250313 093100 435753430 270 271 271 270 20043
632 20250313 093000 430341285 271 269 271 269 11376
633 20250313 092900 427275544 269 271 271 268 24055
634 20250313 092800 420789591 271 271 272 270 8599
635 20250313 092700 418457721 271 271 271 270 9969
636 20250313 092600 415762749 271 271 272 270 17737
637 20250313 092500 410970703 271 272 272 270 11197
638 20250313 092400 407936308 272 272 273 271 14674
639 20250313 092300 403944953 272 275 275 269 69762
640 20250313 092200 385060538 275 273 275 272 49813
641 20250313 092100 371448126 274 274 275 273 19652
642 20250313 092000 366064854 275 276 277 274 16804
643 20250313 091900 361434515 276 277 277 275 22028
644 20250313 091800 355360189 277 277 278 275 22009
645 20250313 091700 349276413 278 277 278 277 21306
646 20250313 091600 343361965 277 282 282 275 140342
647 20250313 091500 304517012 281 283 283 281 12283
648 20250313 091400 301054663 283 281 283 280 33209
649 20250313 091300 291734880 281 280 282 280 11890
650 20250313 091200 288384842 281 284 284 280 23076
651 20250313 091100 281901159 281 286 286 281 62642
652 20250313 091000 264124012 285 285 287 285 35629
653 20250313 090900 253942004 285 288 288 284 38439
654 20250313 090800 242939327 288 291 291 286 42726
655 20250313 090700 230641376 290 288 296 288 346091
656 20250313 090600 129700322 288 282 288 282 100495
657 20250313 090500 101040728 282 279 282 278 15577
658 20250313 090400 96669969 278 284 284 278 50114
659 20250313 090300 82630883 284 282 285 279 64151
660 20250313 090200 64530505 282 278 284 276 99686
661 20250313 090100 36633515 278 270 278 267 67625
662 20250313 090000 18236481 268 270 270 268 67516