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

667
090150/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,667 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,200500,121173262,800,800,800,800,1301
20250313,200400,121173262,800,800,800,800,0
20250313,200300,121173262,800,800,800,800,0
20250313,200200,121173262,800,800,800,800,0
20250313,200100,121173262,800,800,800,800,0
20250313,200000,121173262,800,800,800,800,0
20250313,195900,121173262,800,800,800,800,0
20250313,195800,121173262,800,800,800,800,0
20250313,195700,121173262,800,800,800,800,0
20250313,195600,121173262,800,800,800,800,0
20250313,195500,121173262,800,800,800,800,0
20250313,195400,121173262,800,800,800,800,0
20250313,195300,121173262,800,800,800,800,0
20250313,195200,121173262,800,800,800,800,0
20250313,195100,121173262,800,800,800,800,0
20250313,195000,121173262,800,800,800,800,0
20250313,194900,121173262,800,800,800,800,0
20250313,194800,121173262,800,800,800,800,0
20250313,194700,121173262,800,800,800,800,0
20250313,194600,121173262,800,800,800,800,0
20250313,194500,121173262,800,800,800,800,0
20250313,194400,121173262,800,800,800,800,0
20250313,194300,121173262,800,800,800,800,0
20250313,194200,121173262,800,800,800,800,0
20250313,194100,121173262,800,800,800,800,0
20250313,194000,121173262,800,800,800,800,0
20250313,193900,121173262,800,800,800,800,0
20250313,193800,121173262,800,800,800,800,0
20250313,193700,121173262,800,800,800,800,0
20250313,193600,121173262,800,800,800,800,0
20250313,193500,121173262,800,800,800,800,1301
20250313,193400,121173262,800,800,800,800,0
20250313,193300,121173262,800,800,800,800,0
20250313,193200,121173262,800,800,800,800,0
20250313,193100,121173262,800,800,800,800,0
20250313,193000,121173262,800,800,800,800,0
20250313,192900,121173262,800,800,800,800,0
20250313,192800,121173262,800,800,800,800,0
20250313,192700,121173262,800,800,800,800,0
20250313,192600,121173262,800,800,800,800,0
20250313,192500,121173262,800,800,800,800,0
20250313,192400,121173262,800,800,800,800,0
20250313,192300,121173262,800,800,800,800,0
20250313,192200,121173262,800,800,800,800,0
20250313,192100,121173262,800,800,800,800,0
20250313,192000,121173262,800,800,800,800,0
20250313,191900,121173262,800,800,800,800,0
20250313,191800,121173262,800,800,800,800,0
20250313,191700,121173262,800,800,800,800,0
20250313,191600,121173262,800,800,800,800,0
20250313,191500,121173262,800,800,800,800,0
20250313,191400,121173262,800,800,800,800,0
20250313,191300,121173262,800,800,800,800,0
20250313,191200,121173262,800,800,800,800,0
20250313,191100,121173262,800,800,800,800,0
20250313,191000,121173262,800,800,800,800,0
20250313,190900,121173262,800,800,800,800,0
20250313,190800,121173262,800,800,800,800,0
20250313,190700,121173262,800,800,800,800,0
20250313,190600,121173262,800,800,800,800,0
20250313,190500,121173262,800,800,800,800,1301
20250313,190400,121173262,800,800,800,800,0
20250313,190300,121173262,800,800,800,800,0
20250313,190200,121173262,800,800,800,800,0
20250313,190100,121173262,800,800,800,800,0
20250313,190000,121173262,800,800,800,800,0
20250313,185900,121173262,800,800,800,800,0
20250313,185800,121173262,800,800,800,800,0
20250313,185700,121173262,800,800,800,800,0
20250313,185600,121173262,800,800,800,800,0
20250313,185500,121173262,800,800,800,800,0
20250313,185400,121173262,800,800,800,800,0
20250313,185300,121173262,800,800,800,800,0
20250313,185200,121173262,800,800,800,800,0
20250313,185100,121173262,800,800,800,800,0
20250313,185000,121173262,800,800,800,800,0
20250313,184900,121173262,800,800,800,800,0
20250313,184800,121173262,800,800,800,800,0
20250313,184700,121173262,800,800,800,800,0
20250313,184600,121173262,800,800,800,800,0
20250313,184500,121173262,800,800,800,800,0
20250313,184400,121173262,800,800,800,800,0
20250313,184300,121173262,800,800,800,800,0
20250313,184200,121173262,800,800,800,800,0
20250313,184100,121173262,800,800,800,800,0
20250313,184000,121173262,800,800,800,800,0
20250313,183900,121173262,800,800,800,800,0
20250313,183800,121173262,800,800,800,800,0
20250313,183700,121173262,800,800,800,800,0
20250313,183600,121173262,800,800,800,800,0
20250313,183500,121173262,800,800,800,800,1301
20250313,183400,121173262,800,800,800,800,0
20250313,183300,121173262,800,800,800,800,0
20250313,183200,121173262,800,800,800,800,0
20250313,183100,121173262,800,800,800,800,0
20250313,183000,121173262,800,800,800,800,0
20250313,182900,121173262,800,800,800,800,0
20250313,182800,121173262,800,800,800,800,0
20250313,182700,121173262,800,800,800,800,0
20250313,182600,121173262,800,800,800,800,0
20250313,182500,121173262,800,800,800,800,0
20250313,182400,121173262,800,800,800,800,0
20250313,182300,121173262,800,800,800,800,0
20250313,182200,121173262,800,800,800,800,0
20250313,182100,121173262,800,800,800,800,0
20250313,182000,121173262,800,800,800,800,0
20250313,181900,121173262,800,800,800,800,0
20250313,181800,121173262,800,800,800,800,0
20250313,181700,121173262,800,800,800,800,0
20250313,181600,121173262,800,800,800,800,0
20250313,181500,121173262,800,800,800,800,0
20250313,181400,121173262,800,800,800,800,0
20250313,181300,121173262,800,800,800,800,0
20250313,181200,121173262,800,800,800,800,0
20250313,181100,121173262,800,800,800,800,0
20250313,181000,121173262,800,800,800,800,0
20250313,180900,121173262,800,800,800,800,0
20250313,180800,121173262,800,800,800,800,0
20250313,180700,121173262,800,800,800,800,0
20250313,180600,121173262,800,800,800,800,0
20250313,180500,121173262,800,800,800,800,1301
20250313,180400,121173262,800,800,800,800,0
20250313,180300,121173262,800,800,800,800,0
20250313,180200,121173262,800,800,800,800,0
20250313,180100,121173262,800,800,800,800,0
20250313,180000,121173262,800,800,800,800,0
20250313,175900,121173262,800,800,800,800,0
20250313,175800,121173262,800,800,800,800,0
20250313,175700,121173262,800,800,800,800,0
20250313,175600,121173262,800,800,800,800,0
20250313,175500,121173262,800,800,800,800,0
20250313,175400,121173262,800,800,800,800,0
20250313,175300,121173262,800,800,800,800,0
20250313,175200,121173262,800,800,800,800,0
20250313,175100,121173262,800,800,800,800,0
20250313,175000,121173262,800,800,800,800,0
20250313,174900,121173262,800,800,800,800,0
20250313,174800,121173262,800,800,800,800,0
20250313,174700,121173262,800,800,800,800,0
20250313,174600,121173262,800,800,800,800,0
20250313,174500,121173262,800,800,800,800,0
20250313,174400,121173262,800,800,800,800,0
20250313,174300,121173262,800,800,800,800,0
20250313,174200,121173262,800,800,800,800,0
20250313,174100,121173262,800,800,800,800,0
20250313,174000,121173262,800,800,800,800,0
20250313,173900,121173262,800,800,800,800,0
20250313,173800,121173262,800,800,800,800,0
20250313,173700,121173262,800,800,800,800,0
20250313,173600,121173262,800,800,800,800,0
20250313,173500,121173262,800,800,800,800,1301
20250313,173400,121173262,800,800,800,800,0
20250313,173300,121173262,800,800,800,800,0
20250313,173200,121173262,800,800,800,800,0
20250313,173100,121173262,800,800,800,800,0
20250313,173000,121173262,800,800,800,800,0
20250313,172900,121173262,800,800,800,800,0
20250313,172800,121173262,800,800,800,800,0
20250313,172700,121173262,800,800,800,800,0
20250313,172600,121173262,800,800,800,800,0
20250313,172500,121173262,800,800,800,800,0
20250313,172400,121173262,800,800,800,800,0
20250313,172300,121173262,800,800,800,800,0
20250313,172200,121173262,800,800,800,800,0
20250313,172100,121173262,800,800,800,800,0
20250313,172000,121173262,800,800,800,800,0
20250313,171900,121173262,800,800,800,800,0
20250313,171800,121173262,800,800,800,800,0
20250313,171700,121173262,800,800,800,800,0
20250313,171600,121173262,800,800,800,800,0
20250313,171500,121173262,800,800,800,800,0
20250313,171400,121173262,800,800,800,800,0
20250313,171300,121173262,800,800,800,800,0
20250313,171200,121173262,800,800,800,800,0
20250313,171100,121173262,800,800,800,800,0
20250313,171000,121173262,800,800,800,800,0
20250313,170900,121173262,800,800,800,800,0
20250313,170800,121173262,800,800,800,800,0
20250313,170700,121173262,800,800,800,800,0
20250313,170600,121173262,800,800,800,800,0
20250313,170500,121173262,800,800,800,800,1301
20250313,170400,121173262,800,800,800,800,0
20250313,170300,121173262,800,800,800,800,0
20250313,170200,121173262,800,800,800,800,0
20250313,170100,121173262,800,800,800,800,0
20250313,170000,121173262,800,800,800,800,0
20250313,165900,121173262,800,800,800,800,0
20250313,165800,121173262,800,800,800,800,0
20250313,165700,121173262,800,800,800,800,0
20250313,165600,121173262,800,800,800,800,0
20250313,165500,121173262,800,800,800,800,0
20250313,165400,121173262,800,800,800,800,0
20250313,165300,121173262,800,800,800,800,0
20250313,165200,121173262,800,800,800,800,0
20250313,165100,121173262,800,800,800,800,0
20250313,165000,121173262,800,800,800,800,0
20250313,164900,121173262,800,800,800,800,0
20250313,164800,121173262,800,800,800,800,0
20250313,164700,121173262,800,800,800,800,0
20250313,164600,121173262,800,800,800,800,0
20250313,164500,121173262,800,800,800,800,0
20250313,164400,121173262,800,800,800,800,0
20250313,164300,121173262,800,800,800,800,0
20250313,164200,121173262,800,800,800,800,0
20250313,164100,121173262,800,800,800,800,0
20250313,164000,121173262,800,800,800,800,0
20250313,163900,121173262,800,800,800,800,0
20250313,163800,121173262,800,800,800,800,0
20250313,163700,121173262,800,800,800,800,0
20250313,163600,121173262,800,800,800,800,0
20250313,163500,121173262,800,800,800,800,1301
20250313,163400,121173262,800,800,800,800,0
20250313,163300,121173262,800,800,800,800,0
20250313,163200,121173262,800,800,800,800,0
20250313,163100,121173262,800,800,800,800,0
20250313,163000,121173262,800,800,800,800,0
20250313,162900,121173262,800,800,800,800,0
20250313,162800,121173262,800,800,800,800,0
20250313,162700,121173262,800,800,800,800,0
20250313,162600,121173262,800,800,800,800,0
20250313,162500,121173262,800,800,800,800,0
20250313,162400,121173262,800,800,800,800,0
20250313,162300,121173262,800,800,800,800,0
20250313,162200,121173262,800,800,800,800,0
20250313,162100,121173262,800,800,800,800,0
20250313,162000,121173262,800,800,800,800,0
20250313,161900,121173262,800,800,800,800,0
20250313,161800,121173262,800,800,800,800,0
20250313,161700,121173262,800,800,800,800,0
20250313,161600,121173262,800,800,800,800,0
20250313,161500,121173262,800,800,800,800,0
20250313,161400,121173262,800,800,800,800,0
20250313,161300,121173262,800,800,800,800,0
20250313,161200,121173262,800,800,800,800,0
20250313,161100,121173262,800,800,800,800,0
20250313,161000,121173262,800,800,800,800,0
20250313,160900,121173262,800,800,800,800,0
20250313,160800,121173262,800,800,800,800,0
20250313,160700,121173262,800,800,800,800,0
20250313,160600,121173262,800,800,800,800,0
20250313,160500,121173262,800,800,800,800,1301
20250313,160400,121173262,800,800,800,800,0
20250313,160300,121173262,800,800,800,800,0
20250313,160200,121173262,800,800,800,800,0
20250313,160100,121173262,800,800,800,800,0
20250313,160000,121173262,800,800,800,800,0
20250313,155900,121173262,800,800,800,800,0
20250313,155800,121173262,800,800,800,800,0
20250313,155700,121173262,800,800,800,800,0
20250313,155600,121173262,800,800,800,800,0
20250313,155500,121173262,800,800,800,800,0
20250313,155400,121173262,800,800,800,800,0
20250313,155300,121173262,800,800,800,800,0
20250313,155200,121173262,800,800,800,800,0
20250313,155100,121173262,800,800,800,800,0
20250313,155000,121173262,800,800,800,800,0
20250313,154900,121173262,800,800,800,800,0
20250313,154800,121173262,800,800,800,800,0
20250313,154700,121173262,800,800,800,800,0
20250313,154600,121173262,800,800,800,800,0
20250313,154500,121173262,800,800,800,800,0
20250313,154400,121173262,800,800,800,800,0
20250313,154300,121173262,800,800,800,800,0
20250313,154200,121173262,800,800,800,800,0
20250313,154100,121173262,800,800,800,800,0
20250313,154000,121173262,800,800,800,800,0
20250313,153900,121173262,800,800,800,800,0
20250313,153800,121173262,800,800,800,800,0
20250313,153700,121173262,800,800,800,800,0
20250313,153600,121173262,800,800,800,800,0
20250313,153500,121173262,800,800,800,800,1301
20250313,153400,121173262,800,800,800,800,0
20250313,153300,121173262,800,800,800,800,0
20250313,153200,121173262,800,800,800,800,0
20250313,153100,121173262,800,800,800,800,0
20250313,153000,121173262,800,800,800,800,1301
20250313,152900,120132462,801,801,801,801,0
20250313,152800,120132462,801,801,801,801,0
20250313,152700,120132462,801,801,801,801,0
20250313,152600,120132462,801,801,801,801,0
20250313,152500,120132462,801,801,801,801,0
20250313,152400,120132462,801,801,801,801,0
20250313,152300,120132462,801,801,801,801,0
20250313,152200,120132462,801,801,801,801,0
20250313,152100,120132462,801,801,801,801,0
20250313,152000,120132462,801,801,801,801,0
20250313,151900,120132462,801,802,802,801,2
20250313,151800,120130859,801,802,802,801,1003
20250313,151700,119326455,801,801,801,801,0
20250313,151600,119326455,801,801,801,801,0
20250313,151500,119326455,801,801,801,801,0
20250313,151400,119326455,801,801,801,801,0
20250313,151300,119326455,801,801,801,801,0
20250313,151200,119326455,801,801,801,801,286
20250313,151100,119097369,801,801,801,801,1
20250313,151000,119096568,802,802,802,802,1
20250313,150900,119095766,801,801,801,801,334
20250313,150800,118828232,801,801,801,801,1
20250313,150700,118827431,800,801,801,800,2643
20250313,150600,116711441,801,801,801,801,0
20250313,150500,116711441,801,801,801,801,0
20250313,150400,116711441,801,801,801,801,0
20250313,150300,116711441,801,801,801,801,0
20250313,150200,116711441,801,801,801,801,0
20250313,150100,116711441,801,801,801,801,0
20250313,150000,116711441,801,801,801,801,0
20250313,145900,116711441,801,801,801,801,0
20250313,145800,116711441,801,801,801,801,0
20250313,145700,116711441,801,801,801,801,0
20250313,145600,116711441,801,801,801,801,0
20250313,145500,116711441,801,801,801,801,0
20250313,145400,116711441,801,801,801,801,0
20250313,145300,116711441,801,801,801,801,0
20250313,145200,116711441,801,801,801,801,0
20250313,145100,116711441,801,801,801,801,1
20250313,145000,116710640,802,805,805,802,17
20250313,144900,116697000,801,801,801,801,0
20250313,144800,116697000,801,801,801,801,0
20250313,144700,116697000,801,801,801,801,0
20250313,144600,116697000,801,801,801,801,0
20250313,144500,116697000,801,801,801,801,0
20250313,144400,116697000,801,801,801,801,0
20250313,144300,116697000,801,801,801,801,0
20250313,144200,116697000,801,801,801,801,0
20250313,144100,116697000,801,806,806,801,2
20250313,144000,116695393,802,802,802,802,0
20250313,143900,116695393,802,802,802,802,0
20250313,143800,116695393,802,802,802,802,0
20250313,143700,116695393,802,802,802,802,0
20250313,143600,116695393,802,802,802,802,0
20250313,143500,116695393,802,802,802,802,0
20250313,143400,116695393,802,802,802,802,1
20250313,143300,116694591,806,806,806,806,1
20250313,143200,116693785,801,801,801,801,0
20250313,143100,116693785,801,806,806,801,2
20250313,143000,116692178,801,801,801,801,0
20250313,142900,116692178,801,801,801,801,1
20250313,142800,116691377,806,806,806,806,0
20250313,142700,116691377,806,806,806,806,0
20250313,142600,116691377,806,806,806,806,0
20250313,142500,116691377,806,806,806,806,1
20250313,142400,116690571,801,801,801,801,0
20250313,142300,116690571,801,801,801,801,0
20250313,142200,116690571,801,801,801,801,0
20250313,142100,116690571,801,801,801,801,0
20250313,142000,116690571,801,801,801,801,1
20250313,141900,116689770,802,803,803,802,75
20250313,141800,116629595,803,803,803,803,0
20250313,141700,116629595,803,803,803,803,0
20250313,141600,116629595,803,803,803,803,0
20250313,141500,116629595,803,803,803,803,326
20250313,141400,116367817,801,801,801,801,0
20250313,141300,116367817,801,801,801,801,0
20250313,141200,116367817,801,801,801,801,0
20250313,141100,116367817,801,801,803,801,1030
20250313,141000,115542729,801,803,803,801,13
20250313,140900,115532292,803,803,803,803,0
20250313,140800,115532292,803,803,803,803,0
20250313,140700,115532292,803,803,803,803,1
20250313,140600,115531489,801,801,801,801,0
20250313,140500,115531489,801,801,801,801,0
20250313,140400,115531489,801,801,801,801,0
20250313,140300,115531489,801,801,801,801,0
20250313,140200,115531489,801,801,801,801,0
20250313,140100,115531489,801,801,801,801,0
20250313,140000,115531489,801,801,801,801,987
20250313,135900,114740902,801,801,801,801,200
20250313,135800,114580702,801,801,801,801,0
20250313,135700,114580702,801,802,802,801,500
20250313,135600,114179911,803,803,803,803,0
20250313,135500,114179911,803,803,803,803,0
20250313,135400,114179911,803,803,803,803,4
20250313,135300,114176699,803,803,803,803,0
20250313,135200,114176699,803,803,803,803,0
20250313,135100,114176699,803,803,803,803,0
20250313,135000,114176699,803,803,803,803,0
20250313,134900,114176699,803,803,803,803,0
20250313,134800,114176699,803,803,803,803,13
20250313,134700,114166260,805,805,805,805,0
20250313,134600,114166260,805,805,805,805,0
20250313,134500,114166260,805,805,805,805,13
20250313,134400,114155795,805,805,805,805,0
20250313,134300,114155795,805,805,805,805,0
20250313,134200,114155795,805,805,805,805,0
20250313,134100,114155795,805,803,805,803,1024
20250313,134000,113333475,805,805,805,805,0
20250313,133900,113333475,805,805,805,805,0
20250313,133800,113333475,805,805,805,805,0
20250313,133700,113333475,805,805,805,805,0
20250313,133600,113333475,805,805,805,805,1
20250313,133500,113332670,803,803,803,803,0
20250313,133400,113332670,803,803,803,803,0
20250313,133300,113332670,803,803,803,803,0
20250313,133200,113332670,803,803,803,803,0
20250313,133100,113332670,803,803,803,803,0
20250313,133000,113332670,803,803,803,803,0
20250313,132900,113332670,803,803,803,803,1
20250313,132800,113331867,804,804,804,804,0
20250313,132700,113331867,804,804,804,804,0
20250313,132600,113331867,804,804,804,804,0
20250313,132500,113331867,804,804,804,804,0
20250313,132400,113331867,804,804,804,804,0
20250313,132300,113331867,804,804,804,804,0
20250313,132200,113331867,804,804,804,804,0
20250313,132100,113331867,804,804,804,804,0
20250313,132000,113331867,804,804,804,804,0
20250313,131900,113331867,804,804,804,804,0
20250313,131800,113331867,804,805,805,804,52
20250313,131700,113290039,806,806,806,806,0
20250313,131600,113290039,806,806,806,806,1
20250313,131500,113289233,804,804,804,804,0
20250313,131400,113289233,804,804,804,804,0
20250313,131300,113289233,804,804,804,804,0
20250313,131200,113289233,804,804,804,804,0
20250313,131100,113289233,804,804,804,804,0
20250313,131000,113289233,804,803,804,803,402
20250313,130900,112966425,803,804,804,803,198
20250313,130800,112807333,806,806,806,806,1
20250313,130700,112806527,804,805,805,804,37
20250313,130600,112776767,806,806,806,806,4
20250313,130500,112773543,806,806,806,806,0
20250313,130400,112773543,806,806,806,806,100
20250313,130300,112692943,809,809,810,809,1054
20250313,130200,111839411,810,810,810,810,501
20250313,130100,111433601,807,807,807,807,298
20250313,130000,111193115,807,807,807,807,2
20250313,125900,111191501,807,807,807,807,2
20250313,125800,111189887,808,808,808,808,0
20250313,125700,111189887,808,808,808,808,0
20250313,125600,111189887,808,808,808,808,0
20250313,125500,111189887,808,808,808,808,0
20250313,125400,111189887,808,808,808,808,98
20250313,125300,111110703,808,808,808,808,300
20250313,125200,110868303,808,808,808,808,200
20250313,125100,110706703,809,809,809,809,4
20250313,125000,110703467,809,809,809,809,0
20250313,124900,110703467,809,810,810,809,23
20250313,124800,110684839,810,810,810,810,0
20250313,124700,110684839,810,810,810,810,0
20250313,124600,110684839,810,810,810,810,0
20250313,124500,110684839,810,810,812,810,421
20250313,124400,110343789,810,810,810,810,1
20250313,124300,110342979,812,812,812,812,5
20250313,124200,110338919,810,810,810,810,0
20250313,124100,110338919,810,810,810,810,0
20250313,124000,110338919,810,810,810,810,0
20250313,123900,110338919,810,810,810,810,0
20250313,123800,110338919,810,810,810,810,0
20250313,123700,110338919,810,810,810,810,0
20250313,123600,110338919,810,810,810,810,0
20250313,123500,110338919,810,810,810,810,0
20250313,123400,110338919,810,810,810,810,0
20250313,123300,110338919,810,810,810,810,0
20250313,123200,110338919,810,810,810,810,0
20250313,123100,110338919,810,810,810,810,0
20250313,123000,110338919,810,810,810,810,0
20250313,122900,110338919,810,810,810,810,0
20250313,122800,110338919,810,810,810,810,0
20250313,122700,110338919,810,810,810,810,0
20250313,122600,110338919,810,810,810,810,0
20250313,122500,110338919,810,810,810,810,0
20250313,122400,110338919,810,810,810,810,0
20250313,122300,110338919,810,810,810,810,1422
20250313,122200,109187099,810,810,810,810,0
20250313,122100,109187099,810,810,810,810,0
20250313,122000,109187099,810,810,810,810,0
20250313,121900,109187099,810,810,810,810,0
20250313,121800,109187099,810,810,810,810,0
20250313,121700,109187099,810,810,810,810,0
20250313,121600,109187099,810,810,810,810,0
20250313,121500,109187099,810,810,810,810,0
20250313,121400,109187099,810,810,810,810,0
20250313,121300,109187099,810,810,810,810,0
20250313,121200,109187099,810,810,810,810,942
20250313,121100,108424079,809,809,809,809,1
20250313,121000,108423270,810,810,810,810,3000
20250313,120900,105993270,809,809,809,809,1
20250313,120800,105992461,813,813,813,813,4
20250313,120700,105989209,813,813,813,813,0
20250313,120600,105989209,813,813,813,813,0
20250313,120500,105989209,813,813,813,813,7
20250313,120400,105983518,813,813,813,813,0
20250313,120300,105983518,813,813,813,813,6
20250313,120200,105978640,813,813,813,813,4756
20250313,120100,102112012,814,814,814,814,0
20250313,120000,102112012,814,814,814,814,22
20250313,115900,102094104,814,814,814,814,0
20250313,115800,102094104,814,815,815,814,518
20250313,115700,101672451,814,814,814,814,0
20250313,115600,101672451,814,814,814,814,0
20250313,115500,101672451,814,814,814,814,224
20250313,115400,101490115,814,814,814,814,1000
20250313,115300,100676115,814,814,814,814,269
20250313,115200,100457149,819,819,819,819,0
20250313,115100,100457149,819,819,819,819,0
20250313,115000,100457149,819,819,819,819,0
20250313,114900,100457149,819,819,819,819,0
20250313,114800,100457149,819,818,819,818,300
20250313,114700,100211477,818,818,818,818,0
20250313,114600,100211477,818,818,818,818,0
20250313,114500,100211477,818,818,818,818,0
20250313,114400,100211477,818,818,818,818,0
20250313,114300,100211477,818,818,818,818,1
20250313,114200,100210659,818,818,818,818,0
20250313,114100,100210659,818,818,818,818,0
20250313,114000,100210659,818,818,818,818,10
20250313,113900,100202479,818,818,818,818,514
20250313,113800,99782027,813,813,813,813,0
20250313,113700,99782027,813,817,818,813,571
20250313,113600,99317469,817,818,818,817,150
20250313,113500,99194819,817,813,817,813,1103
20250313,113400,98297671,813,813,813,813,0
20250313,113300,98297671,813,813,813,813,0
20250313,113200,98297671,813,806,813,806,1637
20250313,113100,96973994,814,814,814,814,0
20250313,113000,96973994,814,814,814,814,0
20250313,112900,96973994,814,814,814,814,7
20250313,112800,96968296,814,814,814,814,114
20250313,112700,96875500,814,803,814,803,54
20250313,112600,96831589,803,813,813,803,304
20250313,112500,96584469,813,813,814,813,206
20250313,112400,96416790,801,808,808,801,5047
20250313,112300,92359335,814,814,814,814,1
20250313,112200,92358521,804,815,815,804,5556
20250313,112100,87860465,822,822,822,822,0
20250313,112000,87860465,822,822,822,822,0
20250313,111900,87860465,822,822,822,822,0
20250313,111800,87860465,822,822,822,822,0
20250313,111700,87860465,822,822,822,822,0
20250313,111600,87860465,822,822,822,822,1
20250313,111500,87859643,821,821,821,821,3
20250313,111400,87857180,822,822,822,822,0
20250313,111300,87857180,822,820,822,820,6785
20250313,111200,82292346,820,820,820,820,60
20250313,111100,82243146,819,818,819,818,1631
20250313,111000,80907367,814,814,814,814,66
20250313,110900,80853643,812,814,814,812,801
20250313,110800,80201631,814,815,819,810,3805
20250313,110700,77091947,815,815,815,815,1
20250313,110600,77091132,807,809,809,807,500
20250313,110500,76687479,814,814,814,814,0
20250313,110400,76687479,814,814,814,814,0
20250313,110300,76687479,814,814,814,814,50
20250313,110200,76646779,814,814,814,814,14
20250313,110100,76635383,815,815,815,815,0
20250313,110000,76635383,815,815,815,815,653
20250313,105900,76103188,817,817,817,817,507
20250313,105800,75688969,817,817,817,817,191
20250313,105700,75532922,817,816,817,816,578
20250313,105600,75061273,815,816,816,815,719
20250313,105500,74475069,816,814,816,814,170
20250313,105400,74336569,813,812,813,812,1170
20250313,105300,73386328,812,812,812,812,1
20250313,105200,73385516,812,812,812,812,0
20250313,105100,73385516,812,811,812,811,501
20250313,105000,72979204,811,811,811,811,3035
20250313,104900,70517819,811,811,811,811,0
20250313,104800,70517819,811,811,811,811,0
20250313,104700,70517819,811,810,811,810,353
20250313,104600,70231538,810,810,810,810,0
20250313,104500,70231538,810,810,810,810,0
20250313,104400,70231538,810,810,810,810,1000
20250313,104300,69421538,808,808,808,808,0
20250313,104200,69421538,808,808,808,808,1572
20250313,104100,68151362,807,807,807,807,510
20250313,104000,67739792,807,807,807,807,99
20250313,103900,67659899,807,807,807,807,0
20250313,103800,67659899,807,807,807,807,0
20250313,103700,67659899,807,805,807,805,40
20250313,103600,67627687,804,804,804,804,0
20250313,103500,67627687,804,804,804,804,0
20250313,103400,67627687,804,804,804,804,0
20250313,103300,67627687,804,804,804,804,488
20250313,103200,67235335,804,804,804,804,4
20250313,103100,67232119,804,802,804,802,3
20250313,103000,67229710,807,804,807,802,628
20250313,102900,66724856,804,806,806,804,1070
20250313,102800,65862505,808,810,810,808,305
20250313,102700,65615845,810,809,810,809,1694
20250313,102600,64245347,808,808,808,808,101
20250313,102500,64163739,808,808,808,808,0
20250313,102400,64163739,808,808,808,808,0
20250313,102300,64163739,808,808,808,808,500
20250313,102200,63759739,809,809,809,809,77
20250313,102100,63697446,808,808,808,808,0
20250313,102000,63697446,808,807,808,807,2474
20250313,101900,61699423,806,806,806,806,0
20250313,101800,61699423,806,800,806,800,60031
20250313,101700,13377340,800,800,800,800,1
20250313,101600,13376540,799,799,799,799,0
20250313,101500,13376540,799,799,799,799,0
20250313,101400,13376540,799,799,799,799,0
20250313,101300,13376540,799,799,799,799,0
20250313,101200,13376540,799,799,799,799,600
20250313,101100,12897140,799,799,799,799,0
20250313,101000,12897140,799,799,799,799,0
20250313,100900,12897140,799,800,800,799,7
20250313,100800,12891541,804,804,804,804,0
20250313,100700,12891541,804,804,804,804,0
20250313,100600,12891541,804,803,804,803,253
20250313,100500,12688180,804,804,804,804,0
20250313,100400,12688180,804,804,804,804,0
20250313,100300,12688180,804,804,804,804,0
20250313,100200,12688180,804,804,804,804,0
20250313,100100,12688180,804,804,804,804,0
20250313,100000,12688180,804,804,804,804,0
20250313,095900,12688180,804,804,804,804,0
20250313,095800,12688180,804,804,804,804,0
20250313,095700,12688180,804,804,804,804,0
20250313,095600,12688180,804,804,804,804,0
20250313,095500,12688180,804,804,804,804,0
20250313,095400,12688180,804,804,804,804,0
20250313,095300,12688180,804,804,804,804,0
20250313,095200,12688180,804,804,804,804,0
20250313,095100,12688180,804,804,804,804,0
20250313,095000,12688180,804,804,804,804,0
20250313,094900,12688180,804,804,804,804,25
20250313,094800,12668080,804,804,804,804,0
20250313,094700,12668080,804,804,804,804,0
20250313,094600,12668080,804,804,804,804,0
20250313,094500,12668080,804,804,804,804,1
20250313,094400,12667276,804,804,804,804,0
20250313,094300,12667276,804,803,804,803,241
20250313,094200,12473752,803,803,803,803,1000
20250313,094100,11670752,803,803,803,803,0
20250313,094000,11670752,803,803,803,803,0
20250313,093900,11670752,803,803,803,803,135
20250313,093800,11562347,803,803,803,803,0
20250313,093700,11562347,803,803,803,803,48
20250313,093600,11523803,803,803,803,803,0
20250313,093500,11523803,803,803,803,803,0
20250313,093400,11523803,803,803,803,803,0
20250313,093300,11523803,803,801,803,801,1201
20250313,093200,10560754,801,801,801,801,1
20250313,093100,10559953,797,797,797,797,0
20250313,093000,10559953,797,797,797,797,0
20250313,092900,10559953,797,801,801,797,1000
20250313,092800,9760477,802,802,802,802,0
20250313,092700,9760477,802,802,802,802,0
20250313,092600,9760477,802,802,802,802,0
20250313,092500,9760477,802,802,802,802,0
20250313,092400,9760477,802,802,802,802,2450
20250313,092300,7795577,801,801,801,801,539
20250313,092200,7363838,801,800,801,800,574
20250313,092100,6904637,800,800,800,800,0
20250313,092000,6904637,800,800,800,800,3
20250313,091900,6902237,798,798,798,798,0
20250313,091800,6902237,798,798,798,798,0
20250313,091700,6902237,798,798,798,798,80
20250313,091600,6838397,798,798,798,798,0
20250313,091500,6838397,798,798,798,798,73
20250313,091400,6780143,803,803,803,803,0
20250313,091300,6780143,803,803,803,803,0
20250313,091200,6780143,803,803,803,803,0
20250313,091100,6780143,803,803,803,803,7728
20250313,091000,574559,803,800,803,800,409
20250313,090900,247062,798,798,798,798,0
20250313,090800,247062,798,798,798,798,0
20250313,090700,247062,798,798,798,798,0
20250313,090600,247062,798,798,799,798,146
20250313,090500,130508,806,806,806,806,0
20250313,090400,130508,806,806,806,806,0
20250313,090300,130508,806,806,806,806,0
20250313,090200,130508,806,802,806,802,74
20250313,090100,70874,802,802,802,802,5
20250313,090000,66864,796,796,796,796,84
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 200500 121173262 800 800 800 800 1301
3 20250313 200400 121173262 800 800 800 800 0
4 20250313 200300 121173262 800 800 800 800 0
5 20250313 200200 121173262 800 800 800 800 0
6 20250313 200100 121173262 800 800 800 800 0
7 20250313 200000 121173262 800 800 800 800 0
8 20250313 195900 121173262 800 800 800 800 0
9 20250313 195800 121173262 800 800 800 800 0
10 20250313 195700 121173262 800 800 800 800 0
11 20250313 195600 121173262 800 800 800 800 0
12 20250313 195500 121173262 800 800 800 800 0
13 20250313 195400 121173262 800 800 800 800 0
14 20250313 195300 121173262 800 800 800 800 0
15 20250313 195200 121173262 800 800 800 800 0
16 20250313 195100 121173262 800 800 800 800 0
17 20250313 195000 121173262 800 800 800 800 0
18 20250313 194900 121173262 800 800 800 800 0
19 20250313 194800 121173262 800 800 800 800 0
20 20250313 194700 121173262 800 800 800 800 0
21 20250313 194600 121173262 800 800 800 800 0
22 20250313 194500 121173262 800 800 800 800 0
23 20250313 194400 121173262 800 800 800 800 0
24 20250313 194300 121173262 800 800 800 800 0
25 20250313 194200 121173262 800 800 800 800 0
26 20250313 194100 121173262 800 800 800 800 0
27 20250313 194000 121173262 800 800 800 800 0
28 20250313 193900 121173262 800 800 800 800 0
29 20250313 193800 121173262 800 800 800 800 0
30 20250313 193700 121173262 800 800 800 800 0
31 20250313 193600 121173262 800 800 800 800 0
32 20250313 193500 121173262 800 800 800 800 1301
33 20250313 193400 121173262 800 800 800 800 0
34 20250313 193300 121173262 800 800 800 800 0
35 20250313 193200 121173262 800 800 800 800 0
36 20250313 193100 121173262 800 800 800 800 0
37 20250313 193000 121173262 800 800 800 800 0
38 20250313 192900 121173262 800 800 800 800 0
39 20250313 192800 121173262 800 800 800 800 0
40 20250313 192700 121173262 800 800 800 800 0
41 20250313 192600 121173262 800 800 800 800 0
42 20250313 192500 121173262 800 800 800 800 0
43 20250313 192400 121173262 800 800 800 800 0
44 20250313 192300 121173262 800 800 800 800 0
45 20250313 192200 121173262 800 800 800 800 0
46 20250313 192100 121173262 800 800 800 800 0
47 20250313 192000 121173262 800 800 800 800 0
48 20250313 191900 121173262 800 800 800 800 0
49 20250313 191800 121173262 800 800 800 800 0
50 20250313 191700 121173262 800 800 800 800 0
51 20250313 191600 121173262 800 800 800 800 0
52 20250313 191500 121173262 800 800 800 800 0
53 20250313 191400 121173262 800 800 800 800 0
54 20250313 191300 121173262 800 800 800 800 0
55 20250313 191200 121173262 800 800 800 800 0
56 20250313 191100 121173262 800 800 800 800 0
57 20250313 191000 121173262 800 800 800 800 0
58 20250313 190900 121173262 800 800 800 800 0
59 20250313 190800 121173262 800 800 800 800 0
60 20250313 190700 121173262 800 800 800 800 0
61 20250313 190600 121173262 800 800 800 800 0
62 20250313 190500 121173262 800 800 800 800 1301
63 20250313 190400 121173262 800 800 800 800 0
64 20250313 190300 121173262 800 800 800 800 0
65 20250313 190200 121173262 800 800 800 800 0
66 20250313 190100 121173262 800 800 800 800 0
67 20250313 190000 121173262 800 800 800 800 0
68 20250313 185900 121173262 800 800 800 800 0
69 20250313 185800 121173262 800 800 800 800 0
70 20250313 185700 121173262 800 800 800 800 0
71 20250313 185600 121173262 800 800 800 800 0
72 20250313 185500 121173262 800 800 800 800 0
73 20250313 185400 121173262 800 800 800 800 0
74 20250313 185300 121173262 800 800 800 800 0
75 20250313 185200 121173262 800 800 800 800 0
76 20250313 185100 121173262 800 800 800 800 0
77 20250313 185000 121173262 800 800 800 800 0
78 20250313 184900 121173262 800 800 800 800 0
79 20250313 184800 121173262 800 800 800 800 0
80 20250313 184700 121173262 800 800 800 800 0
81 20250313 184600 121173262 800 800 800 800 0
82 20250313 184500 121173262 800 800 800 800 0
83 20250313 184400 121173262 800 800 800 800 0
84 20250313 184300 121173262 800 800 800 800 0
85 20250313 184200 121173262 800 800 800 800 0
86 20250313 184100 121173262 800 800 800 800 0
87 20250313 184000 121173262 800 800 800 800 0
88 20250313 183900 121173262 800 800 800 800 0
89 20250313 183800 121173262 800 800 800 800 0
90 20250313 183700 121173262 800 800 800 800 0
91 20250313 183600 121173262 800 800 800 800 0
92 20250313 183500 121173262 800 800 800 800 1301
93 20250313 183400 121173262 800 800 800 800 0
94 20250313 183300 121173262 800 800 800 800 0
95 20250313 183200 121173262 800 800 800 800 0
96 20250313 183100 121173262 800 800 800 800 0
97 20250313 183000 121173262 800 800 800 800 0
98 20250313 182900 121173262 800 800 800 800 0
99 20250313 182800 121173262 800 800 800 800 0
100 20250313 182700 121173262 800 800 800 800 0
101 20250313 182600 121173262 800 800 800 800 0
102 20250313 182500 121173262 800 800 800 800 0
103 20250313 182400 121173262 800 800 800 800 0
104 20250313 182300 121173262 800 800 800 800 0
105 20250313 182200 121173262 800 800 800 800 0
106 20250313 182100 121173262 800 800 800 800 0
107 20250313 182000 121173262 800 800 800 800 0
108 20250313 181900 121173262 800 800 800 800 0
109 20250313 181800 121173262 800 800 800 800 0
110 20250313 181700 121173262 800 800 800 800 0
111 20250313 181600 121173262 800 800 800 800 0
112 20250313 181500 121173262 800 800 800 800 0
113 20250313 181400 121173262 800 800 800 800 0
114 20250313 181300 121173262 800 800 800 800 0
115 20250313 181200 121173262 800 800 800 800 0
116 20250313 181100 121173262 800 800 800 800 0
117 20250313 181000 121173262 800 800 800 800 0
118 20250313 180900 121173262 800 800 800 800 0
119 20250313 180800 121173262 800 800 800 800 0
120 20250313 180700 121173262 800 800 800 800 0
121 20250313 180600 121173262 800 800 800 800 0
122 20250313 180500 121173262 800 800 800 800 1301
123 20250313 180400 121173262 800 800 800 800 0
124 20250313 180300 121173262 800 800 800 800 0
125 20250313 180200 121173262 800 800 800 800 0
126 20250313 180100 121173262 800 800 800 800 0
127 20250313 180000 121173262 800 800 800 800 0
128 20250313 175900 121173262 800 800 800 800 0
129 20250313 175800 121173262 800 800 800 800 0
130 20250313 175700 121173262 800 800 800 800 0
131 20250313 175600 121173262 800 800 800 800 0
132 20250313 175500 121173262 800 800 800 800 0
133 20250313 175400 121173262 800 800 800 800 0
134 20250313 175300 121173262 800 800 800 800 0
135 20250313 175200 121173262 800 800 800 800 0
136 20250313 175100 121173262 800 800 800 800 0
137 20250313 175000 121173262 800 800 800 800 0
138 20250313 174900 121173262 800 800 800 800 0
139 20250313 174800 121173262 800 800 800 800 0
140 20250313 174700 121173262 800 800 800 800 0
141 20250313 174600 121173262 800 800 800 800 0
142 20250313 174500 121173262 800 800 800 800 0
143 20250313 174400 121173262 800 800 800 800 0
144 20250313 174300 121173262 800 800 800 800 0
145 20250313 174200 121173262 800 800 800 800 0
146 20250313 174100 121173262 800 800 800 800 0
147 20250313 174000 121173262 800 800 800 800 0
148 20250313 173900 121173262 800 800 800 800 0
149 20250313 173800 121173262 800 800 800 800 0
150 20250313 173700 121173262 800 800 800 800 0
151 20250313 173600 121173262 800 800 800 800 0
152 20250313 173500 121173262 800 800 800 800 1301
153 20250313 173400 121173262 800 800 800 800 0
154 20250313 173300 121173262 800 800 800 800 0
155 20250313 173200 121173262 800 800 800 800 0
156 20250313 173100 121173262 800 800 800 800 0
157 20250313 173000 121173262 800 800 800 800 0
158 20250313 172900 121173262 800 800 800 800 0
159 20250313 172800 121173262 800 800 800 800 0
160 20250313 172700 121173262 800 800 800 800 0
161 20250313 172600 121173262 800 800 800 800 0
162 20250313 172500 121173262 800 800 800 800 0
163 20250313 172400 121173262 800 800 800 800 0
164 20250313 172300 121173262 800 800 800 800 0
165 20250313 172200 121173262 800 800 800 800 0
166 20250313 172100 121173262 800 800 800 800 0
167 20250313 172000 121173262 800 800 800 800 0
168 20250313 171900 121173262 800 800 800 800 0
169 20250313 171800 121173262 800 800 800 800 0
170 20250313 171700 121173262 800 800 800 800 0
171 20250313 171600 121173262 800 800 800 800 0
172 20250313 171500 121173262 800 800 800 800 0
173 20250313 171400 121173262 800 800 800 800 0
174 20250313 171300 121173262 800 800 800 800 0
175 20250313 171200 121173262 800 800 800 800 0
176 20250313 171100 121173262 800 800 800 800 0
177 20250313 171000 121173262 800 800 800 800 0
178 20250313 170900 121173262 800 800 800 800 0
179 20250313 170800 121173262 800 800 800 800 0
180 20250313 170700 121173262 800 800 800 800 0
181 20250313 170600 121173262 800 800 800 800 0
182 20250313 170500 121173262 800 800 800 800 1301
183 20250313 170400 121173262 800 800 800 800 0
184 20250313 170300 121173262 800 800 800 800 0
185 20250313 170200 121173262 800 800 800 800 0
186 20250313 170100 121173262 800 800 800 800 0
187 20250313 170000 121173262 800 800 800 800 0
188 20250313 165900 121173262 800 800 800 800 0
189 20250313 165800 121173262 800 800 800 800 0
190 20250313 165700 121173262 800 800 800 800 0
191 20250313 165600 121173262 800 800 800 800 0
192 20250313 165500 121173262 800 800 800 800 0
193 20250313 165400 121173262 800 800 800 800 0
194 20250313 165300 121173262 800 800 800 800 0
195 20250313 165200 121173262 800 800 800 800 0
196 20250313 165100 121173262 800 800 800 800 0
197 20250313 165000 121173262 800 800 800 800 0
198 20250313 164900 121173262 800 800 800 800 0
199 20250313 164800 121173262 800 800 800 800 0
200 20250313 164700 121173262 800 800 800 800 0
201 20250313 164600 121173262 800 800 800 800 0
202 20250313 164500 121173262 800 800 800 800 0
203 20250313 164400 121173262 800 800 800 800 0
204 20250313 164300 121173262 800 800 800 800 0
205 20250313 164200 121173262 800 800 800 800 0
206 20250313 164100 121173262 800 800 800 800 0
207 20250313 164000 121173262 800 800 800 800 0
208 20250313 163900 121173262 800 800 800 800 0
209 20250313 163800 121173262 800 800 800 800 0
210 20250313 163700 121173262 800 800 800 800 0
211 20250313 163600 121173262 800 800 800 800 0
212 20250313 163500 121173262 800 800 800 800 1301
213 20250313 163400 121173262 800 800 800 800 0
214 20250313 163300 121173262 800 800 800 800 0
215 20250313 163200 121173262 800 800 800 800 0
216 20250313 163100 121173262 800 800 800 800 0
217 20250313 163000 121173262 800 800 800 800 0
218 20250313 162900 121173262 800 800 800 800 0
219 20250313 162800 121173262 800 800 800 800 0
220 20250313 162700 121173262 800 800 800 800 0
221 20250313 162600 121173262 800 800 800 800 0
222 20250313 162500 121173262 800 800 800 800 0
223 20250313 162400 121173262 800 800 800 800 0
224 20250313 162300 121173262 800 800 800 800 0
225 20250313 162200 121173262 800 800 800 800 0
226 20250313 162100 121173262 800 800 800 800 0
227 20250313 162000 121173262 800 800 800 800 0
228 20250313 161900 121173262 800 800 800 800 0
229 20250313 161800 121173262 800 800 800 800 0
230 20250313 161700 121173262 800 800 800 800 0
231 20250313 161600 121173262 800 800 800 800 0
232 20250313 161500 121173262 800 800 800 800 0
233 20250313 161400 121173262 800 800 800 800 0
234 20250313 161300 121173262 800 800 800 800 0
235 20250313 161200 121173262 800 800 800 800 0
236 20250313 161100 121173262 800 800 800 800 0
237 20250313 161000 121173262 800 800 800 800 0
238 20250313 160900 121173262 800 800 800 800 0
239 20250313 160800 121173262 800 800 800 800 0
240 20250313 160700 121173262 800 800 800 800 0
241 20250313 160600 121173262 800 800 800 800 0
242 20250313 160500 121173262 800 800 800 800 1301
243 20250313 160400 121173262 800 800 800 800 0
244 20250313 160300 121173262 800 800 800 800 0
245 20250313 160200 121173262 800 800 800 800 0
246 20250313 160100 121173262 800 800 800 800 0
247 20250313 160000 121173262 800 800 800 800 0
248 20250313 155900 121173262 800 800 800 800 0
249 20250313 155800 121173262 800 800 800 800 0
250 20250313 155700 121173262 800 800 800 800 0
251 20250313 155600 121173262 800 800 800 800 0
252 20250313 155500 121173262 800 800 800 800 0
253 20250313 155400 121173262 800 800 800 800 0
254 20250313 155300 121173262 800 800 800 800 0
255 20250313 155200 121173262 800 800 800 800 0
256 20250313 155100 121173262 800 800 800 800 0
257 20250313 155000 121173262 800 800 800 800 0
258 20250313 154900 121173262 800 800 800 800 0
259 20250313 154800 121173262 800 800 800 800 0
260 20250313 154700 121173262 800 800 800 800 0
261 20250313 154600 121173262 800 800 800 800 0
262 20250313 154500 121173262 800 800 800 800 0
263 20250313 154400 121173262 800 800 800 800 0
264 20250313 154300 121173262 800 800 800 800 0
265 20250313 154200 121173262 800 800 800 800 0
266 20250313 154100 121173262 800 800 800 800 0
267 20250313 154000 121173262 800 800 800 800 0
268 20250313 153900 121173262 800 800 800 800 0
269 20250313 153800 121173262 800 800 800 800 0
270 20250313 153700 121173262 800 800 800 800 0
271 20250313 153600 121173262 800 800 800 800 0
272 20250313 153500 121173262 800 800 800 800 1301
273 20250313 153400 121173262 800 800 800 800 0
274 20250313 153300 121173262 800 800 800 800 0
275 20250313 153200 121173262 800 800 800 800 0
276 20250313 153100 121173262 800 800 800 800 0
277 20250313 153000 121173262 800 800 800 800 1301
278 20250313 152900 120132462 801 801 801 801 0
279 20250313 152800 120132462 801 801 801 801 0
280 20250313 152700 120132462 801 801 801 801 0
281 20250313 152600 120132462 801 801 801 801 0
282 20250313 152500 120132462 801 801 801 801 0
283 20250313 152400 120132462 801 801 801 801 0
284 20250313 152300 120132462 801 801 801 801 0
285 20250313 152200 120132462 801 801 801 801 0
286 20250313 152100 120132462 801 801 801 801 0
287 20250313 152000 120132462 801 801 801 801 0
288 20250313 151900 120132462 801 802 802 801 2
289 20250313 151800 120130859 801 802 802 801 1003
290 20250313 151700 119326455 801 801 801 801 0
291 20250313 151600 119326455 801 801 801 801 0
292 20250313 151500 119326455 801 801 801 801 0
293 20250313 151400 119326455 801 801 801 801 0
294 20250313 151300 119326455 801 801 801 801 0
295 20250313 151200 119326455 801 801 801 801 286
296 20250313 151100 119097369 801 801 801 801 1
297 20250313 151000 119096568 802 802 802 802 1
298 20250313 150900 119095766 801 801 801 801 334
299 20250313 150800 118828232 801 801 801 801 1
300 20250313 150700 118827431 800 801 801 800 2643
301 20250313 150600 116711441 801 801 801 801 0
302 20250313 150500 116711441 801 801 801 801 0
303 20250313 150400 116711441 801 801 801 801 0
304 20250313 150300 116711441 801 801 801 801 0
305 20250313 150200 116711441 801 801 801 801 0
306 20250313 150100 116711441 801 801 801 801 0
307 20250313 150000 116711441 801 801 801 801 0
308 20250313 145900 116711441 801 801 801 801 0
309 20250313 145800 116711441 801 801 801 801 0
310 20250313 145700 116711441 801 801 801 801 0
311 20250313 145600 116711441 801 801 801 801 0
312 20250313 145500 116711441 801 801 801 801 0
313 20250313 145400 116711441 801 801 801 801 0
314 20250313 145300 116711441 801 801 801 801 0
315 20250313 145200 116711441 801 801 801 801 0
316 20250313 145100 116711441 801 801 801 801 1
317 20250313 145000 116710640 802 805 805 802 17
318 20250313 144900 116697000 801 801 801 801 0
319 20250313 144800 116697000 801 801 801 801 0
320 20250313 144700 116697000 801 801 801 801 0
321 20250313 144600 116697000 801 801 801 801 0
322 20250313 144500 116697000 801 801 801 801 0
323 20250313 144400 116697000 801 801 801 801 0
324 20250313 144300 116697000 801 801 801 801 0
325 20250313 144200 116697000 801 801 801 801 0
326 20250313 144100 116697000 801 806 806 801 2
327 20250313 144000 116695393 802 802 802 802 0
328 20250313 143900 116695393 802 802 802 802 0
329 20250313 143800 116695393 802 802 802 802 0
330 20250313 143700 116695393 802 802 802 802 0
331 20250313 143600 116695393 802 802 802 802 0
332 20250313 143500 116695393 802 802 802 802 0
333 20250313 143400 116695393 802 802 802 802 1
334 20250313 143300 116694591 806 806 806 806 1
335 20250313 143200 116693785 801 801 801 801 0
336 20250313 143100 116693785 801 806 806 801 2
337 20250313 143000 116692178 801 801 801 801 0
338 20250313 142900 116692178 801 801 801 801 1
339 20250313 142800 116691377 806 806 806 806 0
340 20250313 142700 116691377 806 806 806 806 0
341 20250313 142600 116691377 806 806 806 806 0
342 20250313 142500 116691377 806 806 806 806 1
343 20250313 142400 116690571 801 801 801 801 0
344 20250313 142300 116690571 801 801 801 801 0
345 20250313 142200 116690571 801 801 801 801 0
346 20250313 142100 116690571 801 801 801 801 0
347 20250313 142000 116690571 801 801 801 801 1
348 20250313 141900 116689770 802 803 803 802 75
349 20250313 141800 116629595 803 803 803 803 0
350 20250313 141700 116629595 803 803 803 803 0
351 20250313 141600 116629595 803 803 803 803 0
352 20250313 141500 116629595 803 803 803 803 326
353 20250313 141400 116367817 801 801 801 801 0
354 20250313 141300 116367817 801 801 801 801 0
355 20250313 141200 116367817 801 801 801 801 0
356 20250313 141100 116367817 801 801 803 801 1030
357 20250313 141000 115542729 801 803 803 801 13
358 20250313 140900 115532292 803 803 803 803 0
359 20250313 140800 115532292 803 803 803 803 0
360 20250313 140700 115532292 803 803 803 803 1
361 20250313 140600 115531489 801 801 801 801 0
362 20250313 140500 115531489 801 801 801 801 0
363 20250313 140400 115531489 801 801 801 801 0
364 20250313 140300 115531489 801 801 801 801 0
365 20250313 140200 115531489 801 801 801 801 0
366 20250313 140100 115531489 801 801 801 801 0
367 20250313 140000 115531489 801 801 801 801 987
368 20250313 135900 114740902 801 801 801 801 200
369 20250313 135800 114580702 801 801 801 801 0
370 20250313 135700 114580702 801 802 802 801 500
371 20250313 135600 114179911 803 803 803 803 0
372 20250313 135500 114179911 803 803 803 803 0
373 20250313 135400 114179911 803 803 803 803 4
374 20250313 135300 114176699 803 803 803 803 0
375 20250313 135200 114176699 803 803 803 803 0
376 20250313 135100 114176699 803 803 803 803 0
377 20250313 135000 114176699 803 803 803 803 0
378 20250313 134900 114176699 803 803 803 803 0
379 20250313 134800 114176699 803 803 803 803 13
380 20250313 134700 114166260 805 805 805 805 0
381 20250313 134600 114166260 805 805 805 805 0
382 20250313 134500 114166260 805 805 805 805 13
383 20250313 134400 114155795 805 805 805 805 0
384 20250313 134300 114155795 805 805 805 805 0
385 20250313 134200 114155795 805 805 805 805 0
386 20250313 134100 114155795 805 803 805 803 1024
387 20250313 134000 113333475 805 805 805 805 0
388 20250313 133900 113333475 805 805 805 805 0
389 20250313 133800 113333475 805 805 805 805 0
390 20250313 133700 113333475 805 805 805 805 0
391 20250313 133600 113333475 805 805 805 805 1
392 20250313 133500 113332670 803 803 803 803 0
393 20250313 133400 113332670 803 803 803 803 0
394 20250313 133300 113332670 803 803 803 803 0
395 20250313 133200 113332670 803 803 803 803 0
396 20250313 133100 113332670 803 803 803 803 0
397 20250313 133000 113332670 803 803 803 803 0
398 20250313 132900 113332670 803 803 803 803 1
399 20250313 132800 113331867 804 804 804 804 0
400 20250313 132700 113331867 804 804 804 804 0
401 20250313 132600 113331867 804 804 804 804 0
402 20250313 132500 113331867 804 804 804 804 0
403 20250313 132400 113331867 804 804 804 804 0
404 20250313 132300 113331867 804 804 804 804 0
405 20250313 132200 113331867 804 804 804 804 0
406 20250313 132100 113331867 804 804 804 804 0
407 20250313 132000 113331867 804 804 804 804 0
408 20250313 131900 113331867 804 804 804 804 0
409 20250313 131800 113331867 804 805 805 804 52
410 20250313 131700 113290039 806 806 806 806 0
411 20250313 131600 113290039 806 806 806 806 1
412 20250313 131500 113289233 804 804 804 804 0
413 20250313 131400 113289233 804 804 804 804 0
414 20250313 131300 113289233 804 804 804 804 0
415 20250313 131200 113289233 804 804 804 804 0
416 20250313 131100 113289233 804 804 804 804 0
417 20250313 131000 113289233 804 803 804 803 402
418 20250313 130900 112966425 803 804 804 803 198
419 20250313 130800 112807333 806 806 806 806 1
420 20250313 130700 112806527 804 805 805 804 37
421 20250313 130600 112776767 806 806 806 806 4
422 20250313 130500 112773543 806 806 806 806 0
423 20250313 130400 112773543 806 806 806 806 100
424 20250313 130300 112692943 809 809 810 809 1054
425 20250313 130200 111839411 810 810 810 810 501
426 20250313 130100 111433601 807 807 807 807 298
427 20250313 130000 111193115 807 807 807 807 2
428 20250313 125900 111191501 807 807 807 807 2
429 20250313 125800 111189887 808 808 808 808 0
430 20250313 125700 111189887 808 808 808 808 0
431 20250313 125600 111189887 808 808 808 808 0
432 20250313 125500 111189887 808 808 808 808 0
433 20250313 125400 111189887 808 808 808 808 98
434 20250313 125300 111110703 808 808 808 808 300
435 20250313 125200 110868303 808 808 808 808 200
436 20250313 125100 110706703 809 809 809 809 4
437 20250313 125000 110703467 809 809 809 809 0
438 20250313 124900 110703467 809 810 810 809 23
439 20250313 124800 110684839 810 810 810 810 0
440 20250313 124700 110684839 810 810 810 810 0
441 20250313 124600 110684839 810 810 810 810 0
442 20250313 124500 110684839 810 810 812 810 421
443 20250313 124400 110343789 810 810 810 810 1
444 20250313 124300 110342979 812 812 812 812 5
445 20250313 124200 110338919 810 810 810 810 0
446 20250313 124100 110338919 810 810 810 810 0
447 20250313 124000 110338919 810 810 810 810 0
448 20250313 123900 110338919 810 810 810 810 0
449 20250313 123800 110338919 810 810 810 810 0
450 20250313 123700 110338919 810 810 810 810 0
451 20250313 123600 110338919 810 810 810 810 0
452 20250313 123500 110338919 810 810 810 810 0
453 20250313 123400 110338919 810 810 810 810 0
454 20250313 123300 110338919 810 810 810 810 0
455 20250313 123200 110338919 810 810 810 810 0
456 20250313 123100 110338919 810 810 810 810 0
457 20250313 123000 110338919 810 810 810 810 0
458 20250313 122900 110338919 810 810 810 810 0
459 20250313 122800 110338919 810 810 810 810 0
460 20250313 122700 110338919 810 810 810 810 0
461 20250313 122600 110338919 810 810 810 810 0
462 20250313 122500 110338919 810 810 810 810 0
463 20250313 122400 110338919 810 810 810 810 0
464 20250313 122300 110338919 810 810 810 810 1422
465 20250313 122200 109187099 810 810 810 810 0
466 20250313 122100 109187099 810 810 810 810 0
467 20250313 122000 109187099 810 810 810 810 0
468 20250313 121900 109187099 810 810 810 810 0
469 20250313 121800 109187099 810 810 810 810 0
470 20250313 121700 109187099 810 810 810 810 0
471 20250313 121600 109187099 810 810 810 810 0
472 20250313 121500 109187099 810 810 810 810 0
473 20250313 121400 109187099 810 810 810 810 0
474 20250313 121300 109187099 810 810 810 810 0
475 20250313 121200 109187099 810 810 810 810 942
476 20250313 121100 108424079 809 809 809 809 1
477 20250313 121000 108423270 810 810 810 810 3000
478 20250313 120900 105993270 809 809 809 809 1
479 20250313 120800 105992461 813 813 813 813 4
480 20250313 120700 105989209 813 813 813 813 0
481 20250313 120600 105989209 813 813 813 813 0
482 20250313 120500 105989209 813 813 813 813 7
483 20250313 120400 105983518 813 813 813 813 0
484 20250313 120300 105983518 813 813 813 813 6
485 20250313 120200 105978640 813 813 813 813 4756
486 20250313 120100 102112012 814 814 814 814 0
487 20250313 120000 102112012 814 814 814 814 22
488 20250313 115900 102094104 814 814 814 814 0
489 20250313 115800 102094104 814 815 815 814 518
490 20250313 115700 101672451 814 814 814 814 0
491 20250313 115600 101672451 814 814 814 814 0
492 20250313 115500 101672451 814 814 814 814 224
493 20250313 115400 101490115 814 814 814 814 1000
494 20250313 115300 100676115 814 814 814 814 269
495 20250313 115200 100457149 819 819 819 819 0
496 20250313 115100 100457149 819 819 819 819 0
497 20250313 115000 100457149 819 819 819 819 0
498 20250313 114900 100457149 819 819 819 819 0
499 20250313 114800 100457149 819 818 819 818 300
500 20250313 114700 100211477 818 818 818 818 0
501 20250313 114600 100211477 818 818 818 818 0
502 20250313 114500 100211477 818 818 818 818 0
503 20250313 114400 100211477 818 818 818 818 0
504 20250313 114300 100211477 818 818 818 818 1
505 20250313 114200 100210659 818 818 818 818 0
506 20250313 114100 100210659 818 818 818 818 0
507 20250313 114000 100210659 818 818 818 818 10
508 20250313 113900 100202479 818 818 818 818 514
509 20250313 113800 99782027 813 813 813 813 0
510 20250313 113700 99782027 813 817 818 813 571
511 20250313 113600 99317469 817 818 818 817 150
512 20250313 113500 99194819 817 813 817 813 1103
513 20250313 113400 98297671 813 813 813 813 0
514 20250313 113300 98297671 813 813 813 813 0
515 20250313 113200 98297671 813 806 813 806 1637
516 20250313 113100 96973994 814 814 814 814 0
517 20250313 113000 96973994 814 814 814 814 0
518 20250313 112900 96973994 814 814 814 814 7
519 20250313 112800 96968296 814 814 814 814 114
520 20250313 112700 96875500 814 803 814 803 54
521 20250313 112600 96831589 803 813 813 803 304
522 20250313 112500 96584469 813 813 814 813 206
523 20250313 112400 96416790 801 808 808 801 5047
524 20250313 112300 92359335 814 814 814 814 1
525 20250313 112200 92358521 804 815 815 804 5556
526 20250313 112100 87860465 822 822 822 822 0
527 20250313 112000 87860465 822 822 822 822 0
528 20250313 111900 87860465 822 822 822 822 0
529 20250313 111800 87860465 822 822 822 822 0
530 20250313 111700 87860465 822 822 822 822 0
531 20250313 111600 87860465 822 822 822 822 1
532 20250313 111500 87859643 821 821 821 821 3
533 20250313 111400 87857180 822 822 822 822 0
534 20250313 111300 87857180 822 820 822 820 6785
535 20250313 111200 82292346 820 820 820 820 60
536 20250313 111100 82243146 819 818 819 818 1631
537 20250313 111000 80907367 814 814 814 814 66
538 20250313 110900 80853643 812 814 814 812 801
539 20250313 110800 80201631 814 815 819 810 3805
540 20250313 110700 77091947 815 815 815 815 1
541 20250313 110600 77091132 807 809 809 807 500
542 20250313 110500 76687479 814 814 814 814 0
543 20250313 110400 76687479 814 814 814 814 0
544 20250313 110300 76687479 814 814 814 814 50
545 20250313 110200 76646779 814 814 814 814 14
546 20250313 110100 76635383 815 815 815 815 0
547 20250313 110000 76635383 815 815 815 815 653
548 20250313 105900 76103188 817 817 817 817 507
549 20250313 105800 75688969 817 817 817 817 191
550 20250313 105700 75532922 817 816 817 816 578
551 20250313 105600 75061273 815 816 816 815 719
552 20250313 105500 74475069 816 814 816 814 170
553 20250313 105400 74336569 813 812 813 812 1170
554 20250313 105300 73386328 812 812 812 812 1
555 20250313 105200 73385516 812 812 812 812 0
556 20250313 105100 73385516 812 811 812 811 501
557 20250313 105000 72979204 811 811 811 811 3035
558 20250313 104900 70517819 811 811 811 811 0
559 20250313 104800 70517819 811 811 811 811 0
560 20250313 104700 70517819 811 810 811 810 353
561 20250313 104600 70231538 810 810 810 810 0
562 20250313 104500 70231538 810 810 810 810 0
563 20250313 104400 70231538 810 810 810 810 1000
564 20250313 104300 69421538 808 808 808 808 0
565 20250313 104200 69421538 808 808 808 808 1572
566 20250313 104100 68151362 807 807 807 807 510
567 20250313 104000 67739792 807 807 807 807 99
568 20250313 103900 67659899 807 807 807 807 0
569 20250313 103800 67659899 807 807 807 807 0
570 20250313 103700 67659899 807 805 807 805 40
571 20250313 103600 67627687 804 804 804 804 0
572 20250313 103500 67627687 804 804 804 804 0
573 20250313 103400 67627687 804 804 804 804 0
574 20250313 103300 67627687 804 804 804 804 488
575 20250313 103200 67235335 804 804 804 804 4
576 20250313 103100 67232119 804 802 804 802 3
577 20250313 103000 67229710 807 804 807 802 628
578 20250313 102900 66724856 804 806 806 804 1070
579 20250313 102800 65862505 808 810 810 808 305
580 20250313 102700 65615845 810 809 810 809 1694
581 20250313 102600 64245347 808 808 808 808 101
582 20250313 102500 64163739 808 808 808 808 0
583 20250313 102400 64163739 808 808 808 808 0
584 20250313 102300 64163739 808 808 808 808 500
585 20250313 102200 63759739 809 809 809 809 77
586 20250313 102100 63697446 808 808 808 808 0
587 20250313 102000 63697446 808 807 808 807 2474
588 20250313 101900 61699423 806 806 806 806 0
589 20250313 101800 61699423 806 800 806 800 60031
590 20250313 101700 13377340 800 800 800 800 1
591 20250313 101600 13376540 799 799 799 799 0
592 20250313 101500 13376540 799 799 799 799 0
593 20250313 101400 13376540 799 799 799 799 0
594 20250313 101300 13376540 799 799 799 799 0
595 20250313 101200 13376540 799 799 799 799 600
596 20250313 101100 12897140 799 799 799 799 0
597 20250313 101000 12897140 799 799 799 799 0
598 20250313 100900 12897140 799 800 800 799 7
599 20250313 100800 12891541 804 804 804 804 0
600 20250313 100700 12891541 804 804 804 804 0
601 20250313 100600 12891541 804 803 804 803 253
602 20250313 100500 12688180 804 804 804 804 0
603 20250313 100400 12688180 804 804 804 804 0
604 20250313 100300 12688180 804 804 804 804 0
605 20250313 100200 12688180 804 804 804 804 0
606 20250313 100100 12688180 804 804 804 804 0
607 20250313 100000 12688180 804 804 804 804 0
608 20250313 095900 12688180 804 804 804 804 0
609 20250313 095800 12688180 804 804 804 804 0
610 20250313 095700 12688180 804 804 804 804 0
611 20250313 095600 12688180 804 804 804 804 0
612 20250313 095500 12688180 804 804 804 804 0
613 20250313 095400 12688180 804 804 804 804 0
614 20250313 095300 12688180 804 804 804 804 0
615 20250313 095200 12688180 804 804 804 804 0
616 20250313 095100 12688180 804 804 804 804 0
617 20250313 095000 12688180 804 804 804 804 0
618 20250313 094900 12688180 804 804 804 804 25
619 20250313 094800 12668080 804 804 804 804 0
620 20250313 094700 12668080 804 804 804 804 0
621 20250313 094600 12668080 804 804 804 804 0
622 20250313 094500 12668080 804 804 804 804 1
623 20250313 094400 12667276 804 804 804 804 0
624 20250313 094300 12667276 804 803 804 803 241
625 20250313 094200 12473752 803 803 803 803 1000
626 20250313 094100 11670752 803 803 803 803 0
627 20250313 094000 11670752 803 803 803 803 0
628 20250313 093900 11670752 803 803 803 803 135
629 20250313 093800 11562347 803 803 803 803 0
630 20250313 093700 11562347 803 803 803 803 48
631 20250313 093600 11523803 803 803 803 803 0
632 20250313 093500 11523803 803 803 803 803 0
633 20250313 093400 11523803 803 803 803 803 0
634 20250313 093300 11523803 803 801 803 801 1201
635 20250313 093200 10560754 801 801 801 801 1
636 20250313 093100 10559953 797 797 797 797 0
637 20250313 093000 10559953 797 797 797 797 0
638 20250313 092900 10559953 797 801 801 797 1000
639 20250313 092800 9760477 802 802 802 802 0
640 20250313 092700 9760477 802 802 802 802 0
641 20250313 092600 9760477 802 802 802 802 0
642 20250313 092500 9760477 802 802 802 802 0
643 20250313 092400 9760477 802 802 802 802 2450
644 20250313 092300 7795577 801 801 801 801 539
645 20250313 092200 7363838 801 800 801 800 574
646 20250313 092100 6904637 800 800 800 800 0
647 20250313 092000 6904637 800 800 800 800 3
648 20250313 091900 6902237 798 798 798 798 0
649 20250313 091800 6902237 798 798 798 798 0
650 20250313 091700 6902237 798 798 798 798 80
651 20250313 091600 6838397 798 798 798 798 0
652 20250313 091500 6838397 798 798 798 798 73
653 20250313 091400 6780143 803 803 803 803 0
654 20250313 091300 6780143 803 803 803 803 0
655 20250313 091200 6780143 803 803 803 803 0
656 20250313 091100 6780143 803 803 803 803 7728
657 20250313 091000 574559 803 800 803 800 409
658 20250313 090900 247062 798 798 798 798 0
659 20250313 090800 247062 798 798 798 798 0
660 20250313 090700 247062 798 798 798 798 0
661 20250313 090600 247062 798 798 799 798 146
662 20250313 090500 130508 806 806 806 806 0
663 20250313 090400 130508 806 806 806 806 0
664 20250313 090300 130508 806 806 806 806 0
665 20250313 090200 130508 806 802 806 802 74
666 20250313 090100 70874 802 802 802 802 5
667 20250313 090000 66864 796 796 796 796 84