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

750
348080/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,750 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,212800,875920790,690,690,690,690,24124
20250313,212700,875920790,690,690,690,690,0
20250313,212600,875920790,690,690,690,690,0
20250313,212500,875920790,690,690,690,690,0
20250313,212400,875920790,690,690,690,690,0
20250313,212300,875920790,690,690,690,690,0
20250313,212200,875920790,690,690,690,690,0
20250313,212100,875920790,690,690,690,690,0
20250313,212000,875920790,690,690,690,690,0
20250313,211900,875920790,690,690,690,690,0
20250313,211800,875920790,690,690,690,690,0
20250313,211700,875920790,690,690,690,690,0
20250313,211600,875920790,690,690,690,690,0
20250313,211500,875920790,690,690,690,690,0
20250313,211400,875920790,690,690,690,690,0
20250313,211300,875920790,690,690,690,690,0
20250313,211200,875920790,690,690,690,690,0
20250313,211100,875920790,690,690,690,690,0
20250313,211000,875920790,690,690,690,690,0
20250313,210900,875920790,690,690,690,690,0
20250313,210800,875920790,690,690,690,690,0
20250313,210700,875920790,690,690,690,690,0
20250313,210600,875920790,690,690,690,690,0
20250313,210500,875920790,690,690,690,690,0
20250313,210400,875920790,690,690,690,690,0
20250313,210300,875920790,690,690,690,690,0
20250313,210200,875920790,690,690,690,690,0
20250313,210100,875920790,690,690,690,690,0
20250313,210000,875920790,690,690,690,690,0
20250313,205900,875920790,690,690,690,690,0
20250313,205800,875920790,690,690,690,690,24124
20250313,205700,875920790,690,690,690,690,0
20250313,205600,875920790,690,690,690,690,0
20250313,205500,875920790,690,690,690,690,0
20250313,205400,875920790,690,690,690,690,0
20250313,205300,875920790,690,690,690,690,0
20250313,205200,875920790,690,690,690,690,0
20250313,205100,875920790,690,690,690,690,0
20250313,205000,875920790,690,690,690,690,0
20250313,204900,875920790,690,690,690,690,0
20250313,204800,875920790,690,690,690,690,0
20250313,204700,875920790,690,690,690,690,0
20250313,204600,875920790,690,690,690,690,0
20250313,204500,875920790,690,690,690,690,0
20250313,204400,875920790,690,690,690,690,0
20250313,204300,875920790,690,690,690,690,0
20250313,204200,875920790,690,690,690,690,0
20250313,204100,875920790,690,690,690,690,0
20250313,204000,875920790,690,690,690,690,0
20250313,203900,875920790,690,690,690,690,0
20250313,203800,875920790,690,690,690,690,0
20250313,203700,875920790,690,690,690,690,0
20250313,203600,875920790,690,690,690,690,0
20250313,203500,875920790,690,690,690,690,0
20250313,203400,875920790,690,690,690,690,0
20250313,203300,875920790,690,690,690,690,0
20250313,203200,875920790,690,690,690,690,0
20250313,203100,875920790,690,690,690,690,0
20250313,203000,875920790,690,690,690,690,0
20250313,202900,875920790,690,690,690,690,0
20250313,202800,875920790,690,690,690,690,24124
20250313,202700,875920790,690,690,690,690,0
20250313,202600,875920790,690,690,690,690,0
20250313,202500,875920790,690,690,690,690,0
20250313,202400,875920790,690,690,690,690,0
20250313,202300,875920790,690,690,690,690,0
20250313,202200,875920790,690,690,690,690,0
20250313,202100,875920790,690,690,690,690,0
20250313,202000,875920790,690,690,690,690,0
20250313,201900,875920790,690,690,690,690,0
20250313,201800,875920790,690,690,690,690,0
20250313,201700,875920790,690,690,690,690,0
20250313,201600,875920790,690,690,690,690,0
20250313,201500,875920790,690,690,690,690,0
20250313,201400,875920790,690,690,690,690,0
20250313,201300,875920790,690,690,690,690,0
20250313,201200,875920790,690,690,690,690,0
20250313,201100,875920790,690,690,690,690,0
20250313,201000,875920790,690,690,690,690,0
20250313,200900,875920790,690,690,690,690,0
20250313,200800,875920790,690,690,690,690,0
20250313,200700,875920790,690,690,690,690,0
20250313,200600,875920790,690,690,690,690,0
20250313,200500,875920790,690,690,690,690,0
20250313,200400,875920790,690,690,690,690,0
20250313,200300,875920790,690,690,690,690,0
20250313,200200,875920790,690,690,690,690,0
20250313,200100,875920790,690,690,690,690,0
20250313,200000,875920790,690,690,690,690,0
20250313,195900,875920790,690,690,690,690,0
20250313,195800,875920790,690,690,690,690,24124
20250313,195700,875920790,690,690,690,690,0
20250313,195600,875920790,690,690,690,690,0
20250313,195500,875920790,690,690,690,690,0
20250313,195400,875920790,690,690,690,690,0
20250313,195300,875920790,690,690,690,690,0
20250313,195200,875920790,690,690,690,690,0
20250313,195100,875920790,690,690,690,690,0
20250313,195000,875920790,690,690,690,690,0
20250313,194900,875920790,690,690,690,690,0
20250313,194800,875920790,690,690,690,690,0
20250313,194700,875920790,690,690,690,690,0
20250313,194600,875920790,690,690,690,690,0
20250313,194500,875920790,690,690,690,690,0
20250313,194400,875920790,690,690,690,690,0
20250313,194300,875920790,690,690,690,690,0
20250313,194200,875920790,690,690,690,690,0
20250313,194100,875920790,690,690,690,690,0
20250313,194000,875920790,690,690,690,690,0
20250313,193900,875920790,690,690,690,690,0
20250313,193800,875920790,690,690,690,690,0
20250313,193700,875920790,690,690,690,690,0
20250313,193600,875920790,690,690,690,690,0
20250313,193500,875920790,690,690,690,690,0
20250313,193400,875920790,690,690,690,690,0
20250313,193300,875920790,690,690,690,690,0
20250313,193200,875920790,690,690,690,690,0
20250313,193100,875920790,690,690,690,690,0
20250313,193000,875920790,690,690,690,690,0
20250313,192900,875920790,690,690,690,690,0
20250313,192800,875920790,690,690,690,690,24124
20250313,192700,875920790,690,690,690,690,0
20250313,192600,875920790,690,690,690,690,0
20250313,192500,875920790,690,690,690,690,0
20250313,192400,875920790,690,690,690,690,0
20250313,192300,875920790,690,690,690,690,0
20250313,192200,875920790,690,690,690,690,0
20250313,192100,875920790,690,690,690,690,0
20250313,192000,875920790,690,690,690,690,0
20250313,191900,875920790,690,690,690,690,0
20250313,191800,875920790,690,690,690,690,0
20250313,191700,875920790,690,690,690,690,0
20250313,191600,875920790,690,690,690,690,0
20250313,191500,875920790,690,690,690,690,0
20250313,191400,875920790,690,690,690,690,0
20250313,191300,875920790,690,690,690,690,0
20250313,191200,875920790,690,690,690,690,0
20250313,191100,875920790,690,690,690,690,0
20250313,191000,875920790,690,690,690,690,0
20250313,190900,875920790,690,690,690,690,0
20250313,190800,875920790,690,690,690,690,0
20250313,190700,875920790,690,690,690,690,0
20250313,190600,875920790,690,690,690,690,0
20250313,190500,875920790,690,690,690,690,0
20250313,190400,875920790,690,690,690,690,0
20250313,190300,875920790,690,690,690,690,0
20250313,190200,875920790,690,690,690,690,0
20250313,190100,875920790,690,690,690,690,0
20250313,190000,875920790,690,690,690,690,0
20250313,185900,875920790,690,690,690,690,0
20250313,185800,875920790,690,690,690,690,24124
20250313,185700,875920790,690,690,690,690,0
20250313,185600,875920790,690,690,690,690,0
20250313,185500,875920790,690,690,690,690,0
20250313,185400,875920790,690,690,690,690,0
20250313,185300,875920790,690,690,690,690,0
20250313,185200,875920790,690,690,690,690,0
20250313,185100,875920790,690,690,690,690,0
20250313,185000,875920790,690,690,690,690,0
20250313,184900,875920790,690,690,690,690,0
20250313,184800,875920790,690,690,690,690,0
20250313,184700,875920790,690,690,690,690,0
20250313,184600,875920790,690,690,690,690,0
20250313,184500,875920790,690,690,690,690,0
20250313,184400,875920790,690,690,690,690,0
20250313,184300,875920790,690,690,690,690,0
20250313,184200,875920790,690,690,690,690,0
20250313,184100,875920790,690,690,690,690,0
20250313,184000,875920790,690,690,690,690,0
20250313,183900,875920790,690,690,690,690,0
20250313,183800,875920790,690,690,690,690,0
20250313,183700,875920790,690,690,690,690,0
20250313,183600,875920790,690,690,690,690,0
20250313,183500,875920790,690,690,690,690,0
20250313,183400,875920790,690,690,690,690,0
20250313,183300,875920790,690,690,690,690,0
20250313,183200,875920790,690,690,690,690,0
20250313,183100,875920790,690,690,690,690,0
20250313,183000,875920790,690,690,690,690,0
20250313,182900,875920790,690,690,690,690,0
20250313,182800,875920790,690,690,690,690,24124
20250313,182700,875920790,690,690,690,690,0
20250313,182600,875920790,690,690,690,690,0
20250313,182500,875920790,690,690,690,690,0
20250313,182400,875920790,690,690,690,690,0
20250313,182300,875920790,690,690,690,690,0
20250313,182200,875920790,690,690,690,690,0
20250313,182100,875920790,690,690,690,690,0
20250313,182000,875920790,690,690,690,690,0
20250313,181900,875920790,690,690,690,690,0
20250313,181800,875920790,690,690,690,690,0
20250313,181700,875920790,690,690,690,690,0
20250313,181600,875920790,690,690,690,690,0
20250313,181500,875920790,690,690,690,690,0
20250313,181400,875920790,690,690,690,690,0
20250313,181300,875920790,690,690,690,690,0
20250313,181200,875920790,690,690,690,690,0
20250313,181100,875920790,690,690,690,690,0
20250313,181000,875920790,690,690,690,690,0
20250313,180900,875920790,690,690,690,690,0
20250313,180800,875920790,690,690,690,690,0
20250313,180700,875920790,690,690,690,690,0
20250313,180600,875920790,690,690,690,690,0
20250313,180500,875920790,690,690,690,690,0
20250313,180400,875920790,690,690,690,690,0
20250313,180300,875920790,690,690,690,690,0
20250313,180200,875920790,690,690,690,690,0
20250313,180100,875920790,690,690,690,690,0
20250313,180000,875920790,690,690,690,690,0
20250313,175900,875920790,690,690,690,690,0
20250313,175800,875920790,690,690,690,690,24124
20250313,175700,875920790,690,690,690,690,0
20250313,175600,875920790,690,690,690,690,0
20250313,175500,875920790,690,690,690,690,0
20250313,175400,875920790,690,690,690,690,0
20250313,175300,875920790,690,690,690,690,0
20250313,175200,875920790,690,690,690,690,0
20250313,175100,875920790,690,690,690,690,0
20250313,175000,875920790,690,690,690,690,0
20250313,174900,875920790,690,690,690,690,0
20250313,174800,875920790,690,690,690,690,0
20250313,174700,875920790,690,690,690,690,0
20250313,174600,875920790,690,690,690,690,0
20250313,174500,875920790,690,690,690,690,0
20250313,174400,875920790,690,690,690,690,0
20250313,174300,875920790,690,690,690,690,0
20250313,174200,875920790,690,690,690,690,0
20250313,174100,875920790,690,690,690,690,0
20250313,174000,875920790,690,690,690,690,0
20250313,173900,875920790,690,690,690,690,0
20250313,173800,875920790,690,690,690,690,0
20250313,173700,875920790,690,690,690,690,0
20250313,173600,875920790,690,690,690,690,0
20250313,173500,875920790,690,690,690,690,0
20250313,173400,875920790,690,690,690,690,0
20250313,173300,875920790,690,690,690,690,0
20250313,173200,875920790,690,690,690,690,0
20250313,173100,875920790,690,690,690,690,0
20250313,173000,875920790,690,690,690,690,0
20250313,172900,875920790,690,690,690,690,0
20250313,172800,875920790,690,690,690,690,24124
20250313,172700,875920790,690,690,690,690,0
20250313,172600,875920790,690,690,690,690,0
20250313,172500,875920790,690,690,690,690,0
20250313,172400,875920790,690,690,690,690,0
20250313,172300,875920790,690,690,690,690,0
20250313,172200,875920790,690,690,690,690,0
20250313,172100,875920790,690,690,690,690,0
20250313,172000,875920790,690,690,690,690,0
20250313,171900,875920790,690,690,690,690,0
20250313,171800,875920790,690,690,690,690,0
20250313,171700,875920790,690,690,690,690,0
20250313,171600,875920790,690,690,690,690,0
20250313,171500,875920790,690,690,690,690,0
20250313,171400,875920790,690,690,690,690,0
20250313,171300,875920790,690,690,690,690,0
20250313,171200,875920790,690,690,690,690,0
20250313,171100,875920790,690,690,690,690,0
20250313,171000,875920790,690,690,690,690,0
20250313,170900,875920790,690,690,690,690,0
20250313,170800,875920790,690,690,690,690,0
20250313,170700,875920790,690,690,690,690,0
20250313,170600,875920790,690,690,690,690,0
20250313,170500,875920790,690,690,690,690,0
20250313,170400,875920790,690,690,690,690,0
20250313,170300,875920790,690,690,690,690,0
20250313,170200,875920790,690,690,690,690,0
20250313,170100,875920790,690,690,690,690,0
20250313,170000,875920790,690,690,690,690,0
20250313,165900,875920790,690,690,690,690,0
20250313,165800,875920790,690,690,690,690,24124
20250313,165700,875920790,690,690,690,690,0
20250313,165600,875920790,690,690,690,690,0
20250313,165500,875920790,690,690,690,690,0
20250313,165400,875920790,690,690,690,690,0
20250313,165300,875920790,690,690,690,690,0
20250313,165200,875920790,690,690,690,690,0
20250313,165100,875920790,690,690,690,690,0
20250313,165000,875920790,690,690,690,690,0
20250313,164900,875920790,690,690,690,690,0
20250313,164800,875920790,690,690,690,690,0
20250313,164700,875920790,690,690,690,690,0
20250313,164600,875920790,690,690,690,690,0
20250313,164500,875920790,690,690,690,690,0
20250313,164400,875920790,690,690,690,690,0
20250313,164300,875920790,690,690,690,690,0
20250313,164200,875920790,690,690,690,690,0
20250313,164100,875920790,690,690,690,690,0
20250313,164000,875920790,690,690,690,690,0
20250313,163900,875920790,690,690,690,690,0
20250313,163800,875920790,690,690,690,690,0
20250313,163700,875920790,690,690,690,690,0
20250313,163600,875920790,690,690,690,690,0
20250313,163500,875920790,690,690,690,690,0
20250313,163400,875920790,690,690,690,690,0
20250313,163300,875920790,690,690,690,690,0
20250313,163200,875920790,690,690,690,690,0
20250313,163100,875920790,690,690,690,690,0
20250313,163000,875920790,690,690,690,690,0
20250313,162900,875920790,690,690,690,690,0
20250313,162800,875920790,690,690,690,690,24124
20250313,162700,875920790,690,690,690,690,0
20250313,162600,875920790,690,690,690,690,0
20250313,162500,875920790,690,690,690,690,0
20250313,162400,875920790,690,690,690,690,0
20250313,162300,875920790,690,690,690,690,0
20250313,162200,875920790,690,690,690,690,0
20250313,162100,875920790,690,690,690,690,0
20250313,162000,875920790,690,690,690,690,0
20250313,161900,875920790,690,690,690,690,0
20250313,161800,875920790,690,690,690,690,0
20250313,161700,875920790,690,690,690,690,0
20250313,161600,875920790,690,690,690,690,0
20250313,161500,875920790,690,690,690,690,0
20250313,161400,875920790,690,690,690,690,0
20250313,161300,875920790,690,690,690,690,0
20250313,161200,875920790,690,690,690,690,0
20250313,161100,875920790,690,690,690,690,0
20250313,161000,875920790,690,690,690,690,0
20250313,160900,875920790,690,690,690,690,0
20250313,160800,875920790,690,690,690,690,0
20250313,160700,875920790,690,690,690,690,0
20250313,160600,875920790,690,690,690,690,0
20250313,160500,875920790,690,690,690,690,0
20250313,160400,875920790,690,690,690,690,0
20250313,160300,875920790,690,690,690,690,0
20250313,160200,875920790,690,690,690,690,0
20250313,160100,875920790,690,690,690,690,0
20250313,160000,875920790,690,690,690,690,0
20250313,155900,875920790,690,690,690,690,0
20250313,155800,875920790,690,690,690,690,24124
20250313,155700,875920790,690,690,690,690,0
20250313,155600,875920790,690,690,690,690,0
20250313,155500,875920790,690,690,690,690,0
20250313,155400,875920790,690,690,690,690,0
20250313,155300,875920790,690,690,690,690,0
20250313,155200,875920790,690,690,690,690,0
20250313,155100,875920790,690,690,690,690,0
20250313,155000,875920790,690,690,690,690,0
20250313,154900,875920790,690,690,690,690,0
20250313,154800,875920790,690,690,690,690,0
20250313,154700,875920790,690,690,690,690,0
20250313,154600,875920790,690,690,690,690,0
20250313,154500,875920790,690,690,690,690,0
20250313,154400,875920790,690,690,690,690,0
20250313,154300,875920790,690,690,690,690,0
20250313,154200,875920790,690,690,690,690,0
20250313,154100,875920790,690,690,690,690,0
20250313,154000,875920790,690,690,690,690,0
20250313,153900,875920790,690,690,690,690,0
20250313,153800,875920790,690,690,690,690,0
20250313,153700,875920790,690,690,690,690,0
20250313,153600,875920790,690,690,690,690,0
20250313,153500,875920790,690,690,690,690,0
20250313,153400,875920790,690,690,690,690,0
20250313,153300,875920790,690,690,690,690,0
20250313,153200,875920790,690,690,690,690,0
20250313,153100,875920790,690,690,690,690,0
20250313,153000,875920790,690,690,690,690,24124
20250313,152900,859275230,686,686,686,686,0
20250313,152800,859275230,686,686,686,686,0
20250313,152700,859275230,686,686,686,686,0
20250313,152600,859275230,686,686,686,686,0
20250313,152500,859275230,686,686,686,686,0
20250313,152400,859275230,686,686,686,686,0
20250313,152300,859275230,686,686,686,686,0
20250313,152200,859275230,686,686,686,686,0
20250313,152100,859275230,686,686,686,686,0
20250313,152000,859275230,686,686,686,686,0
20250313,151900,859275230,686,682,686,680,12918
20250313,151800,850485195,682,681,686,680,12002
20250313,151700,842320772,686,685,686,685,7066
20250313,151600,837479312,679,684,685,678,3086
20250313,151500,835367235,685,684,685,684,1147
20250313,151400,834582600,684,684,684,681,2310
20250313,151300,833003760,681,681,684,681,1139
20250313,151200,832228094,681,681,681,681,1224
20250313,151100,831394550,681,681,681,681,3928
20250313,151000,828719582,684,681,684,681,453
20250313,150900,828411059,681,684,684,681,1016
20250313,150800,827718934,683,683,684,682,371
20250313,150700,827465374,684,682,684,682,93
20250313,150600,827401944,682,682,682,682,2747
20250313,150500,825528490,682,683,683,682,39
20250313,150400,825501891,684,683,684,682,587
20250313,150300,825100964,683,682,683,682,3334
20250313,150200,822826462,682,683,684,682,16283
20250313,150100,811691037,683,683,683,683,90
20250313,150000,811629567,683,683,683,683,1822
20250313,145900,810385141,682,680,682,680,3447
20250313,145800,808037077,680,680,680,680,1008
20250313,145700,807351637,680,680,680,680,307
20250313,145600,807142877,680,679,680,679,1501
20250313,145500,806122346,679,676,679,676,6589
20250313,145400,801660805,676,672,676,672,101
20250313,145300,801592929,672,672,672,672,500
20250313,145200,801256929,672,672,672,672,800
20250313,145100,800719329,670,670,670,670,0
20250313,145000,800719329,670,673,673,670,3432
20250313,144900,798417485,675,675,675,675,19
20250313,144800,798404660,677,677,677,677,0
20250313,144700,798404660,677,677,677,677,25
20250313,144600,798387735,677,672,677,672,1246
20250313,144500,797550401,675,675,675,672,3
20250313,144400,797548379,672,675,675,672,206
20250313,144300,797409650,677,672,677,672,304
20250313,144200,797205357,672,672,672,672,1531
20250313,144100,796176525,672,674,674,672,1097
20250313,144000,795438462,678,673,679,673,41
20250313,143900,795410704,679,678,679,678,1400
20250313,143800,794460175,678,673,678,673,101
20250313,143700,794392197,679,674,679,674,1600
20250313,143600,793313607,673,673,674,672,2164
20250313,143500,791856959,672,673,673,672,1018
20250313,143400,791172655,672,674,675,672,7262
20250313,143300,786279924,676,676,676,676,19
20250313,143200,786267080,681,678,681,674,253
20250313,143100,786095547,678,682,682,678,50
20250313,143000,786061643,676,678,678,676,1142
20250313,142900,785287813,683,683,683,683,3972
20250313,142800,782574937,683,674,683,674,16358
20250313,142700,771461255,671,670,672,670,296
20250313,142600,771262629,669,680,680,669,6296
20250313,142500,767033676,680,677,680,676,1449
20250313,142400,766053885,677,680,680,677,344
20250313,142300,765820807,678,677,678,677,527
20250313,142200,765463977,678,680,680,675,751
20250313,142100,764956835,675,675,680,675,975
20250313,142000,764298408,682,682,682,673,2201
20250313,141900,762815344,683,677,684,673,2172
20250313,141800,761348771,678,678,684,672,7907
20250313,141700,755966857,678,687,687,664,52620
20250313,141600,720455661,686,686,693,685,14453
20250313,141500,710542436,685,683,701,679,86047
20250313,141400,651177313,688,680,720,679,196067
20250313,141300,514110482,680,680,680,680,0
20250313,141200,514110482,680,679,680,676,3372
20250313,141100,511820426,680,676,680,676,2347
20250313,141000,510226978,680,680,680,680,0
20250313,140900,510226978,680,680,680,680,147
20250313,140800,510127018,680,681,681,676,1216
20250313,140700,509304993,676,683,683,675,2091
20250313,140600,507885308,684,685,685,684,1198
20250313,140500,507065051,685,684,685,682,4887
20250313,140400,503727980,683,680,683,679,5872
20250313,140300,499732070,682,675,682,675,18394
20250313,140200,487275421,674,671,674,670,4363
20250313,140100,484344538,669,667,669,667,6000
20250313,140000,480332538,665,664,665,664,1853
20250313,135900,479100337,662,662,662,662,0
20250313,135800,479100337,662,662,662,662,0
20250313,135700,479100337,662,661,662,661,197
20250313,135600,478970004,660,661,661,660,317
20250313,135500,478760749,662,662,662,662,1
20250313,135400,478760087,663,663,663,663,1
20250313,135300,478759424,663,663,663,663,2
20250313,135200,478758098,666,666,666,666,700
20250313,135100,478291898,666,666,666,666,0
20250313,135000,478291898,666,665,666,665,304
20250313,134900,478089559,665,665,665,665,0
20250313,134800,478089559,665,665,665,665,42
20250313,134700,478061629,661,661,661,661,0
20250313,134600,478061629,661,661,661,661,200
20250313,134500,477929429,661,661,661,661,478
20250313,134400,477613471,662,662,662,662,37
20250313,134300,477588977,662,662,662,662,50
20250313,134200,477555877,661,663,663,661,140
20250313,134100,477463145,660,660,660,660,0
20250313,134000,477463145,660,660,660,660,0
20250313,133900,477463145,660,665,665,660,4186
20250313,133800,474692858,665,666,666,665,4900
20250313,133700,471433358,666,666,666,666,0
20250313,133600,471433358,666,666,666,666,5375
20250313,133500,467853608,665,665,665,665,0
20250313,133400,467853608,665,665,665,665,0
20250313,133300,467853608,665,667,667,665,1001
20250313,133200,467186630,667,667,667,667,98
20250313,133100,467121264,666,666,666,666,0
20250313,133000,467121264,666,666,666,666,0
20250313,132900,467121264,666,670,670,666,34
20250313,132800,467098488,671,671,671,671,0
20250313,132700,467098488,671,670,671,670,51
20250313,132600,467064317,670,670,670,670,1129
20250313,132500,466307887,670,671,671,670,2503
20250313,132400,464630871,672,671,672,671,22
20250313,132300,464616108,672,671,672,670,3017
20250313,132200,462594706,672,672,672,671,5
20250313,132100,462591347,672,669,672,668,9636
20250313,132000,456129974,670,669,670,669,1087
20250313,131900,455402685,669,666,669,665,2297
20250313,131800,453873288,670,670,670,670,149
20250313,131700,453773458,670,669,670,669,2
20250313,131600,453772119,665,669,670,665,1195
20250313,131500,452972667,669,668,669,668,52
20250313,131400,452937930,668,663,668,663,5
20250313,131300,452934610,661,661,661,661,1
20250313,131200,452933949,665,672,672,665,6514
20250313,131100,448592841,672,670,672,670,7037
20250313,131000,443872885,668,672,672,668,110
20250313,130900,443799005,671,665,671,665,19022
20250313,130800,431059585,665,662,665,662,3128
20250313,130700,428984133,662,661,662,661,1100
20250313,130600,428256388,661,661,661,661,300
20250313,130500,428058088,659,657,659,657,2112
20250313,130400,426669504,659,659,659,659,0
20250313,130300,426669504,659,661,661,659,7969
20250313,130200,421413039,662,662,662,662,0
20250313,130100,421413039,662,662,662,662,569
20250313,130000,421036361,662,662,662,662,370
20250313,125900,420791421,662,662,662,662,60
20250313,125800,420751701,665,662,665,662,2291
20250313,125700,419228201,662,662,662,662,0
20250313,125600,419228201,662,662,662,662,300
20250313,125500,419029601,662,662,662,662,0
20250313,125400,419029601,662,662,665,662,10846
20250313,125300,411834546,666,665,666,665,1854
20250313,125200,410601320,665,665,665,665,0
20250313,125100,410601320,665,663,665,663,100
20250313,125000,410534895,665,665,665,665,0
20250313,124900,410534895,665,665,665,665,0
20250313,124800,410534895,665,661,665,660,2111
20250313,124700,409139905,664,664,664,664,1255
20250313,124600,408306585,660,661,661,660,614
20250313,124500,407900771,664,664,664,664,0
20250313,124400,407900771,664,664,664,664,113
20250313,124300,407825739,661,661,661,661,34
20250313,124200,407803265,665,665,665,665,20
20250313,124100,407789965,665,665,665,665,0
20250313,124000,407789965,665,665,665,665,0
20250313,123900,407789965,665,665,665,665,45
20250313,123800,407760040,661,661,661,661,0
20250313,123700,407760040,661,661,661,661,6
20250313,123600,407756074,661,665,665,661,155
20250313,123500,407653583,665,665,665,665,38
20250313,123400,407628313,666,661,666,661,1439
20250313,123300,406670839,660,660,660,660,0
20250313,123200,406670839,660,660,660,660,2
20250313,123100,406669519,660,660,660,660,1843
20250313,123000,405453139,660,661,661,660,433
20250313,122900,405167087,659,658,660,658,5546
20250313,122800,401507363,658,660,660,658,5959
20250313,122700,397575607,660,660,660,660,0
20250313,122600,397575607,660,660,660,660,605
20250313,122500,397176307,665,661,665,660,320
20250313,122400,396964473,667,667,667,667,0
20250313,122300,396964473,667,664,667,664,1000
20250313,122200,396299949,656,658,658,655,9718
20250313,122100,389927630,657,660,664,657,2382
20250313,122000,388359072,655,660,660,655,2433
20250313,121900,386759752,656,660,660,656,6984
20250313,121800,382162473,660,664,664,660,4002
20250313,121700,379517923,662,670,671,662,2178
20250313,121600,378070656,665,666,670,665,300
20250313,121500,377870106,670,668,670,668,651
20250313,121400,377435188,671,671,672,671,1793
20250313,121300,376232075,671,671,671,671,500
20250313,121200,375896575,671,671,672,671,875
20250313,121100,375308966,671,666,671,666,9150
20250313,121000,369202691,666,666,666,666,73
20250313,120900,369154073,666,666,666,666,1852
20250313,120800,367920641,666,666,666,666,4
20250313,120700,367917977,661,661,661,661,300
20250313,120600,367719677,667,664,667,664,501
20250313,120500,367387010,661,661,661,661,0
20250313,120400,367387010,661,661,661,661,181
20250313,120300,367267369,664,664,664,664,1500
20250313,120200,366271369,664,663,664,660,2044
20250313,120100,364915986,659,659,659,659,408
20250313,120000,364647114,664,659,664,659,149
20250313,115900,364548918,659,658,664,658,291
20250313,115800,364356331,660,661,661,660,372
20250313,115700,364110695,662,662,663,662,1600
20250313,115600,363051395,662,662,662,662,189
20250313,115500,362926277,662,662,662,662,115
20250313,115400,362850147,661,663,663,661,4760
20250313,115300,359702562,661,661,661,661,0
20250313,115200,359702562,661,661,661,661,100
20250313,115100,359636462,669,669,669,669,508
20250313,115000,359296610,660,661,661,660,1803
20250313,114900,358106354,660,670,670,660,9449
20250313,114800,351850178,665,665,666,662,7243
20250313,114700,347036205,665,673,673,665,3811
20250313,114600,344494288,676,674,676,674,90
20250313,114500,344433616,676,675,676,674,720
20250313,114400,343947898,678,679,679,678,1055
20250313,114300,343231555,679,680,680,674,1339
20250313,114200,342321666,680,674,680,672,299
20250313,114100,342120080,674,675,681,674,109
20250313,114000,342046241,681,677,681,670,2356
20250313,113900,340457206,682,676,682,676,6209
20250313,113800,336245115,676,675,677,675,1682
20250313,113700,335108241,671,669,675,669,11600
20250313,113600,327317839,670,669,670,666,1584
20250313,113500,326261385,669,669,670,669,2661
20250313,113400,324479296,669,668,669,668,30
20250313,113300,324459235,668,661,668,661,983
20250313,113200,323805822,660,660,660,660,942
20250313,113100,323184102,660,665,665,659,16311
20250313,113000,312411072,671,670,671,665,798
20250313,112900,311877993,670,668,671,665,7025
20250313,112800,307174593,662,662,663,660,5810
20250313,112700,303332968,662,678,678,659,13657
20250313,112600,294240422,682,696,696,672,22974
20250313,112500,278700509,696,697,697,688,11299
20250313,112400,270873798,697,696,699,693,13180
20250313,112300,261686579,695,694,699,693,10049
20250313,112200,254708528,699,693,700,687,52967
20250313,112100,217779699,690,680,691,678,31698
20250313,112000,195949895,680,684,684,680,502
20250313,111900,195608531,685,680,685,675,4192
20250313,111800,192755704,680,675,680,671,12454
20250313,111700,184302754,670,666,670,661,9781
20250313,111600,177775306,666,662,666,660,6491
20250313,111500,173458769,660,662,662,660,243
20250313,111400,173298216,660,660,660,660,38
20250313,111300,173273136,661,661,661,661,562
20250313,111200,172901654,660,660,660,660,2000
20250313,111100,171581654,666,661,667,661,653
20250313,111000,171148515,660,664,664,660,4900
20250313,110900,167906079,665,665,670,665,1207
20250313,110800,167098392,665,666,678,664,5667
20250313,110700,163313158,676,667,680,663,7821
20250313,110600,158055650,665,658,665,656,3254
20250313,110500,155899956,651,679,680,650,35285
20250313,110400,132488982,680,668,680,668,28747
20250313,110300,113219002,667,667,667,667,0
20250313,110200,113219002,667,660,667,660,22182
20250313,110100,98458289,660,656,665,656,23443
20250313,110000,82981426,656,654,656,654,4102
20250313,105900,80297363,648,648,648,648,130
20250313,105800,80213123,648,648,648,647,592
20250313,105700,79830080,647,647,647,647,0
20250313,105600,79830080,647,655,655,647,21
20250313,105500,79816485,647,655,658,647,5857
20250313,105400,75965074,647,649,655,647,4811
20250313,105300,72830014,649,647,649,646,835
20250313,105200,72289936,646,642,647,642,10002
20250313,105100,65829743,637,637,637,637,409
20250313,105000,65569210,637,637,637,637,1042
20250313,104900,64905456,635,643,643,635,206
20250313,104800,64773398,643,642,645,642,2500
20250313,104700,63167983,642,642,642,642,0
20250313,104600,63167983,642,642,642,642,2036
20250313,104500,61860871,640,640,640,640,0
20250313,104400,61860871,640,640,640,640,3500
20250313,104300,59620871,642,642,642,642,81
20250313,104200,59568869,642,642,642,642,100
20250313,104100,59504669,642,642,642,642,56
20250313,104000,59468717,642,640,642,640,600
20250313,103900,59083717,638,638,638,638,519
20250313,103800,58752595,638,638,638,638,0
20250313,103700,58752595,638,638,638,638,1
20250313,103600,58751957,638,638,638,638,3479
20250313,103500,56532355,638,646,646,637,1081
20250313,103400,55834937,646,633,646,633,11803
20250313,103300,48314857,633,628,633,628,6000
20250313,103200,44522301,628,628,628,628,0
20250313,103100,44522301,628,625,628,625,21
20250313,103000,44509173,625,625,625,625,0
20250313,102900,44509173,625,625,625,625,0
20250313,102800,44509173,625,623,625,623,100
20250313,102700,44446789,621,621,621,621,0
20250313,102600,44446789,621,621,621,621,0
20250313,102500,44446789,621,621,621,621,20
20250313,102400,44434369,621,623,623,621,1355
20250313,102300,43591470,622,622,622,622,0
20250313,102200,43591470,622,623,623,622,160
20250313,102100,43491914,625,625,625,625,0
20250313,102000,43491914,625,625,625,625,0
20250313,101900,43491914,625,625,625,625,3
20250313,101800,43490039,625,623,625,623,65
20250313,101700,43449542,622,622,622,622,0
20250313,101600,43449542,622,625,625,622,5000
20250313,101500,40330542,625,625,625,625,1
20250313,101400,40329917,625,623,625,623,41
20250313,101300,40304366,623,623,623,623,13
20250313,101200,40296267,623,623,623,623,0
20250313,101100,40296267,623,623,623,623,0
20250313,101000,40296267,623,622,623,622,507
20250313,100900,39980910,622,622,622,622,0
20250313,100800,39980910,622,622,622,622,0
20250313,100700,39980910,622,622,622,622,276
20250313,100600,39809238,625,625,625,625,1
20250313,100500,39808613,621,621,621,621,0
20250313,100400,39808613,621,621,621,621,14
20250313,100300,39799919,621,621,621,621,969
20250313,100200,39198170,621,621,621,621,1
20250313,100100,39197549,625,625,625,625,3
20250313,100000,39195674,625,625,625,625,0
20250313,095900,39195674,625,625,625,625,0
20250313,095800,39195674,625,625,625,625,16
20250313,095700,39185674,621,624,624,621,1944
20250313,095600,37976543,624,626,626,624,2743
20250313,095500,36263082,626,626,626,626,0
20250313,095400,36263082,626,626,626,626,1070
20250313,095300,35593262,626,627,627,626,1474
20250313,095200,34669623,627,627,627,627,0
20250313,095100,34669623,627,627,627,627,170
20250313,095000,34563033,628,628,628,628,42
20250313,094900,34536657,628,627,628,627,1485
20250313,094800,33605012,628,630,630,628,201
20250313,094700,33478498,630,630,630,630,109
20250313,094600,33409828,630,630,630,630,301
20250313,094500,33220198,634,630,634,630,1199
20250313,094400,32464752,630,635,635,629,4211
20250313,094300,29811882,635,634,635,634,175
20250313,094200,29700760,636,635,636,635,102
20250313,094100,29635988,636,636,636,636,1
20250313,094000,29635352,636,630,636,630,13
20250313,093900,29627102,630,637,637,630,1052
20250313,093800,28956992,638,637,638,637,1057
20250313,093700,28283681,637,636,637,636,492
20250313,093600,27970369,629,640,640,629,94
20250313,093500,27911221,641,630,641,630,12781
20250313,093400,19761055,630,630,634,630,1654
20250313,093300,18717710,630,630,630,630,0
20250313,093200,18717710,630,629,630,629,2000
20250313,093100,17457834,629,629,629,628,123
20250313,093000,17380472,627,628,628,627,512
20250313,092900,17059151,627,627,628,627,992
20250313,092800,16436967,622,622,622,622,0
20250313,092700,16436967,622,622,622,622,683
20250313,092600,16012141,622,622,622,622,0
20250313,092500,16012141,622,622,622,622,152
20250313,092400,15917597,629,629,629,625,135
20250313,092300,15833202,625,625,625,625,958
20250313,092200,15234452,625,621,625,621,2555
20250313,092100,13639709,622,622,622,622,3
20250313,092000,13637843,615,617,617,615,2001
20250313,091900,12405218,614,620,620,614,2000
20250313,091800,11177206,624,618,625,618,1410
20250313,091700,10305426,617,617,617,617,1367
20250313,091600,9461987,613,613,613,613,127
20250313,091500,9384136,615,615,615,615,0
20250313,091400,9384136,615,617,617,615,240
20250313,091300,9236456,617,612,617,610,5843
20250313,091200,5671219,610,618,618,610,4161
20250313,091100,3129671,618,618,618,618,262
20250313,091000,2967755,618,614,618,614,1130
20250313,090900,2269427,619,619,619,619,0
20250313,090800,2269427,619,619,619,619,0
20250313,090700,2269427,619,619,619,619,10
20250313,090600,2263237,619,619,619,619,0
20250313,090500,2263237,619,619,619,619,0
20250313,090400,2263237,619,618,619,618,30
20250313,090300,2244692,609,609,609,609,0
20250313,090200,2244692,609,618,618,609,12
20250313,090100,2237294,618,618,618,618,10
20250313,090000,2231114,608,607,619,607,3671
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 212800 875920790 690 690 690 690 24124
3 20250313 212700 875920790 690 690 690 690 0
4 20250313 212600 875920790 690 690 690 690 0
5 20250313 212500 875920790 690 690 690 690 0
6 20250313 212400 875920790 690 690 690 690 0
7 20250313 212300 875920790 690 690 690 690 0
8 20250313 212200 875920790 690 690 690 690 0
9 20250313 212100 875920790 690 690 690 690 0
10 20250313 212000 875920790 690 690 690 690 0
11 20250313 211900 875920790 690 690 690 690 0
12 20250313 211800 875920790 690 690 690 690 0
13 20250313 211700 875920790 690 690 690 690 0
14 20250313 211600 875920790 690 690 690 690 0
15 20250313 211500 875920790 690 690 690 690 0
16 20250313 211400 875920790 690 690 690 690 0
17 20250313 211300 875920790 690 690 690 690 0
18 20250313 211200 875920790 690 690 690 690 0
19 20250313 211100 875920790 690 690 690 690 0
20 20250313 211000 875920790 690 690 690 690 0
21 20250313 210900 875920790 690 690 690 690 0
22 20250313 210800 875920790 690 690 690 690 0
23 20250313 210700 875920790 690 690 690 690 0
24 20250313 210600 875920790 690 690 690 690 0
25 20250313 210500 875920790 690 690 690 690 0
26 20250313 210400 875920790 690 690 690 690 0
27 20250313 210300 875920790 690 690 690 690 0
28 20250313 210200 875920790 690 690 690 690 0
29 20250313 210100 875920790 690 690 690 690 0
30 20250313 210000 875920790 690 690 690 690 0
31 20250313 205900 875920790 690 690 690 690 0
32 20250313 205800 875920790 690 690 690 690 24124
33 20250313 205700 875920790 690 690 690 690 0
34 20250313 205600 875920790 690 690 690 690 0
35 20250313 205500 875920790 690 690 690 690 0
36 20250313 205400 875920790 690 690 690 690 0
37 20250313 205300 875920790 690 690 690 690 0
38 20250313 205200 875920790 690 690 690 690 0
39 20250313 205100 875920790 690 690 690 690 0
40 20250313 205000 875920790 690 690 690 690 0
41 20250313 204900 875920790 690 690 690 690 0
42 20250313 204800 875920790 690 690 690 690 0
43 20250313 204700 875920790 690 690 690 690 0
44 20250313 204600 875920790 690 690 690 690 0
45 20250313 204500 875920790 690 690 690 690 0
46 20250313 204400 875920790 690 690 690 690 0
47 20250313 204300 875920790 690 690 690 690 0
48 20250313 204200 875920790 690 690 690 690 0
49 20250313 204100 875920790 690 690 690 690 0
50 20250313 204000 875920790 690 690 690 690 0
51 20250313 203900 875920790 690 690 690 690 0
52 20250313 203800 875920790 690 690 690 690 0
53 20250313 203700 875920790 690 690 690 690 0
54 20250313 203600 875920790 690 690 690 690 0
55 20250313 203500 875920790 690 690 690 690 0
56 20250313 203400 875920790 690 690 690 690 0
57 20250313 203300 875920790 690 690 690 690 0
58 20250313 203200 875920790 690 690 690 690 0
59 20250313 203100 875920790 690 690 690 690 0
60 20250313 203000 875920790 690 690 690 690 0
61 20250313 202900 875920790 690 690 690 690 0
62 20250313 202800 875920790 690 690 690 690 24124
63 20250313 202700 875920790 690 690 690 690 0
64 20250313 202600 875920790 690 690 690 690 0
65 20250313 202500 875920790 690 690 690 690 0
66 20250313 202400 875920790 690 690 690 690 0
67 20250313 202300 875920790 690 690 690 690 0
68 20250313 202200 875920790 690 690 690 690 0
69 20250313 202100 875920790 690 690 690 690 0
70 20250313 202000 875920790 690 690 690 690 0
71 20250313 201900 875920790 690 690 690 690 0
72 20250313 201800 875920790 690 690 690 690 0
73 20250313 201700 875920790 690 690 690 690 0
74 20250313 201600 875920790 690 690 690 690 0
75 20250313 201500 875920790 690 690 690 690 0
76 20250313 201400 875920790 690 690 690 690 0
77 20250313 201300 875920790 690 690 690 690 0
78 20250313 201200 875920790 690 690 690 690 0
79 20250313 201100 875920790 690 690 690 690 0
80 20250313 201000 875920790 690 690 690 690 0
81 20250313 200900 875920790 690 690 690 690 0
82 20250313 200800 875920790 690 690 690 690 0
83 20250313 200700 875920790 690 690 690 690 0
84 20250313 200600 875920790 690 690 690 690 0
85 20250313 200500 875920790 690 690 690 690 0
86 20250313 200400 875920790 690 690 690 690 0
87 20250313 200300 875920790 690 690 690 690 0
88 20250313 200200 875920790 690 690 690 690 0
89 20250313 200100 875920790 690 690 690 690 0
90 20250313 200000 875920790 690 690 690 690 0
91 20250313 195900 875920790 690 690 690 690 0
92 20250313 195800 875920790 690 690 690 690 24124
93 20250313 195700 875920790 690 690 690 690 0
94 20250313 195600 875920790 690 690 690 690 0
95 20250313 195500 875920790 690 690 690 690 0
96 20250313 195400 875920790 690 690 690 690 0
97 20250313 195300 875920790 690 690 690 690 0
98 20250313 195200 875920790 690 690 690 690 0
99 20250313 195100 875920790 690 690 690 690 0
100 20250313 195000 875920790 690 690 690 690 0
101 20250313 194900 875920790 690 690 690 690 0
102 20250313 194800 875920790 690 690 690 690 0
103 20250313 194700 875920790 690 690 690 690 0
104 20250313 194600 875920790 690 690 690 690 0
105 20250313 194500 875920790 690 690 690 690 0
106 20250313 194400 875920790 690 690 690 690 0
107 20250313 194300 875920790 690 690 690 690 0
108 20250313 194200 875920790 690 690 690 690 0
109 20250313 194100 875920790 690 690 690 690 0
110 20250313 194000 875920790 690 690 690 690 0
111 20250313 193900 875920790 690 690 690 690 0
112 20250313 193800 875920790 690 690 690 690 0
113 20250313 193700 875920790 690 690 690 690 0
114 20250313 193600 875920790 690 690 690 690 0
115 20250313 193500 875920790 690 690 690 690 0
116 20250313 193400 875920790 690 690 690 690 0
117 20250313 193300 875920790 690 690 690 690 0
118 20250313 193200 875920790 690 690 690 690 0
119 20250313 193100 875920790 690 690 690 690 0
120 20250313 193000 875920790 690 690 690 690 0
121 20250313 192900 875920790 690 690 690 690 0
122 20250313 192800 875920790 690 690 690 690 24124
123 20250313 192700 875920790 690 690 690 690 0
124 20250313 192600 875920790 690 690 690 690 0
125 20250313 192500 875920790 690 690 690 690 0
126 20250313 192400 875920790 690 690 690 690 0
127 20250313 192300 875920790 690 690 690 690 0
128 20250313 192200 875920790 690 690 690 690 0
129 20250313 192100 875920790 690 690 690 690 0
130 20250313 192000 875920790 690 690 690 690 0
131 20250313 191900 875920790 690 690 690 690 0
132 20250313 191800 875920790 690 690 690 690 0
133 20250313 191700 875920790 690 690 690 690 0
134 20250313 191600 875920790 690 690 690 690 0
135 20250313 191500 875920790 690 690 690 690 0
136 20250313 191400 875920790 690 690 690 690 0
137 20250313 191300 875920790 690 690 690 690 0
138 20250313 191200 875920790 690 690 690 690 0
139 20250313 191100 875920790 690 690 690 690 0
140 20250313 191000 875920790 690 690 690 690 0
141 20250313 190900 875920790 690 690 690 690 0
142 20250313 190800 875920790 690 690 690 690 0
143 20250313 190700 875920790 690 690 690 690 0
144 20250313 190600 875920790 690 690 690 690 0
145 20250313 190500 875920790 690 690 690 690 0
146 20250313 190400 875920790 690 690 690 690 0
147 20250313 190300 875920790 690 690 690 690 0
148 20250313 190200 875920790 690 690 690 690 0
149 20250313 190100 875920790 690 690 690 690 0
150 20250313 190000 875920790 690 690 690 690 0
151 20250313 185900 875920790 690 690 690 690 0
152 20250313 185800 875920790 690 690 690 690 24124
153 20250313 185700 875920790 690 690 690 690 0
154 20250313 185600 875920790 690 690 690 690 0
155 20250313 185500 875920790 690 690 690 690 0
156 20250313 185400 875920790 690 690 690 690 0
157 20250313 185300 875920790 690 690 690 690 0
158 20250313 185200 875920790 690 690 690 690 0
159 20250313 185100 875920790 690 690 690 690 0
160 20250313 185000 875920790 690 690 690 690 0
161 20250313 184900 875920790 690 690 690 690 0
162 20250313 184800 875920790 690 690 690 690 0
163 20250313 184700 875920790 690 690 690 690 0
164 20250313 184600 875920790 690 690 690 690 0
165 20250313 184500 875920790 690 690 690 690 0
166 20250313 184400 875920790 690 690 690 690 0
167 20250313 184300 875920790 690 690 690 690 0
168 20250313 184200 875920790 690 690 690 690 0
169 20250313 184100 875920790 690 690 690 690 0
170 20250313 184000 875920790 690 690 690 690 0
171 20250313 183900 875920790 690 690 690 690 0
172 20250313 183800 875920790 690 690 690 690 0
173 20250313 183700 875920790 690 690 690 690 0
174 20250313 183600 875920790 690 690 690 690 0
175 20250313 183500 875920790 690 690 690 690 0
176 20250313 183400 875920790 690 690 690 690 0
177 20250313 183300 875920790 690 690 690 690 0
178 20250313 183200 875920790 690 690 690 690 0
179 20250313 183100 875920790 690 690 690 690 0
180 20250313 183000 875920790 690 690 690 690 0
181 20250313 182900 875920790 690 690 690 690 0
182 20250313 182800 875920790 690 690 690 690 24124
183 20250313 182700 875920790 690 690 690 690 0
184 20250313 182600 875920790 690 690 690 690 0
185 20250313 182500 875920790 690 690 690 690 0
186 20250313 182400 875920790 690 690 690 690 0
187 20250313 182300 875920790 690 690 690 690 0
188 20250313 182200 875920790 690 690 690 690 0
189 20250313 182100 875920790 690 690 690 690 0
190 20250313 182000 875920790 690 690 690 690 0
191 20250313 181900 875920790 690 690 690 690 0
192 20250313 181800 875920790 690 690 690 690 0
193 20250313 181700 875920790 690 690 690 690 0
194 20250313 181600 875920790 690 690 690 690 0
195 20250313 181500 875920790 690 690 690 690 0
196 20250313 181400 875920790 690 690 690 690 0
197 20250313 181300 875920790 690 690 690 690 0
198 20250313 181200 875920790 690 690 690 690 0
199 20250313 181100 875920790 690 690 690 690 0
200 20250313 181000 875920790 690 690 690 690 0
201 20250313 180900 875920790 690 690 690 690 0
202 20250313 180800 875920790 690 690 690 690 0
203 20250313 180700 875920790 690 690 690 690 0
204 20250313 180600 875920790 690 690 690 690 0
205 20250313 180500 875920790 690 690 690 690 0
206 20250313 180400 875920790 690 690 690 690 0
207 20250313 180300 875920790 690 690 690 690 0
208 20250313 180200 875920790 690 690 690 690 0
209 20250313 180100 875920790 690 690 690 690 0
210 20250313 180000 875920790 690 690 690 690 0
211 20250313 175900 875920790 690 690 690 690 0
212 20250313 175800 875920790 690 690 690 690 24124
213 20250313 175700 875920790 690 690 690 690 0
214 20250313 175600 875920790 690 690 690 690 0
215 20250313 175500 875920790 690 690 690 690 0
216 20250313 175400 875920790 690 690 690 690 0
217 20250313 175300 875920790 690 690 690 690 0
218 20250313 175200 875920790 690 690 690 690 0
219 20250313 175100 875920790 690 690 690 690 0
220 20250313 175000 875920790 690 690 690 690 0
221 20250313 174900 875920790 690 690 690 690 0
222 20250313 174800 875920790 690 690 690 690 0
223 20250313 174700 875920790 690 690 690 690 0
224 20250313 174600 875920790 690 690 690 690 0
225 20250313 174500 875920790 690 690 690 690 0
226 20250313 174400 875920790 690 690 690 690 0
227 20250313 174300 875920790 690 690 690 690 0
228 20250313 174200 875920790 690 690 690 690 0
229 20250313 174100 875920790 690 690 690 690 0
230 20250313 174000 875920790 690 690 690 690 0
231 20250313 173900 875920790 690 690 690 690 0
232 20250313 173800 875920790 690 690 690 690 0
233 20250313 173700 875920790 690 690 690 690 0
234 20250313 173600 875920790 690 690 690 690 0
235 20250313 173500 875920790 690 690 690 690 0
236 20250313 173400 875920790 690 690 690 690 0
237 20250313 173300 875920790 690 690 690 690 0
238 20250313 173200 875920790 690 690 690 690 0
239 20250313 173100 875920790 690 690 690 690 0
240 20250313 173000 875920790 690 690 690 690 0
241 20250313 172900 875920790 690 690 690 690 0
242 20250313 172800 875920790 690 690 690 690 24124
243 20250313 172700 875920790 690 690 690 690 0
244 20250313 172600 875920790 690 690 690 690 0
245 20250313 172500 875920790 690 690 690 690 0
246 20250313 172400 875920790 690 690 690 690 0
247 20250313 172300 875920790 690 690 690 690 0
248 20250313 172200 875920790 690 690 690 690 0
249 20250313 172100 875920790 690 690 690 690 0
250 20250313 172000 875920790 690 690 690 690 0
251 20250313 171900 875920790 690 690 690 690 0
252 20250313 171800 875920790 690 690 690 690 0
253 20250313 171700 875920790 690 690 690 690 0
254 20250313 171600 875920790 690 690 690 690 0
255 20250313 171500 875920790 690 690 690 690 0
256 20250313 171400 875920790 690 690 690 690 0
257 20250313 171300 875920790 690 690 690 690 0
258 20250313 171200 875920790 690 690 690 690 0
259 20250313 171100 875920790 690 690 690 690 0
260 20250313 171000 875920790 690 690 690 690 0
261 20250313 170900 875920790 690 690 690 690 0
262 20250313 170800 875920790 690 690 690 690 0
263 20250313 170700 875920790 690 690 690 690 0
264 20250313 170600 875920790 690 690 690 690 0
265 20250313 170500 875920790 690 690 690 690 0
266 20250313 170400 875920790 690 690 690 690 0
267 20250313 170300 875920790 690 690 690 690 0
268 20250313 170200 875920790 690 690 690 690 0
269 20250313 170100 875920790 690 690 690 690 0
270 20250313 170000 875920790 690 690 690 690 0
271 20250313 165900 875920790 690 690 690 690 0
272 20250313 165800 875920790 690 690 690 690 24124
273 20250313 165700 875920790 690 690 690 690 0
274 20250313 165600 875920790 690 690 690 690 0
275 20250313 165500 875920790 690 690 690 690 0
276 20250313 165400 875920790 690 690 690 690 0
277 20250313 165300 875920790 690 690 690 690 0
278 20250313 165200 875920790 690 690 690 690 0
279 20250313 165100 875920790 690 690 690 690 0
280 20250313 165000 875920790 690 690 690 690 0
281 20250313 164900 875920790 690 690 690 690 0
282 20250313 164800 875920790 690 690 690 690 0
283 20250313 164700 875920790 690 690 690 690 0
284 20250313 164600 875920790 690 690 690 690 0
285 20250313 164500 875920790 690 690 690 690 0
286 20250313 164400 875920790 690 690 690 690 0
287 20250313 164300 875920790 690 690 690 690 0
288 20250313 164200 875920790 690 690 690 690 0
289 20250313 164100 875920790 690 690 690 690 0
290 20250313 164000 875920790 690 690 690 690 0
291 20250313 163900 875920790 690 690 690 690 0
292 20250313 163800 875920790 690 690 690 690 0
293 20250313 163700 875920790 690 690 690 690 0
294 20250313 163600 875920790 690 690 690 690 0
295 20250313 163500 875920790 690 690 690 690 0
296 20250313 163400 875920790 690 690 690 690 0
297 20250313 163300 875920790 690 690 690 690 0
298 20250313 163200 875920790 690 690 690 690 0
299 20250313 163100 875920790 690 690 690 690 0
300 20250313 163000 875920790 690 690 690 690 0
301 20250313 162900 875920790 690 690 690 690 0
302 20250313 162800 875920790 690 690 690 690 24124
303 20250313 162700 875920790 690 690 690 690 0
304 20250313 162600 875920790 690 690 690 690 0
305 20250313 162500 875920790 690 690 690 690 0
306 20250313 162400 875920790 690 690 690 690 0
307 20250313 162300 875920790 690 690 690 690 0
308 20250313 162200 875920790 690 690 690 690 0
309 20250313 162100 875920790 690 690 690 690 0
310 20250313 162000 875920790 690 690 690 690 0
311 20250313 161900 875920790 690 690 690 690 0
312 20250313 161800 875920790 690 690 690 690 0
313 20250313 161700 875920790 690 690 690 690 0
314 20250313 161600 875920790 690 690 690 690 0
315 20250313 161500 875920790 690 690 690 690 0
316 20250313 161400 875920790 690 690 690 690 0
317 20250313 161300 875920790 690 690 690 690 0
318 20250313 161200 875920790 690 690 690 690 0
319 20250313 161100 875920790 690 690 690 690 0
320 20250313 161000 875920790 690 690 690 690 0
321 20250313 160900 875920790 690 690 690 690 0
322 20250313 160800 875920790 690 690 690 690 0
323 20250313 160700 875920790 690 690 690 690 0
324 20250313 160600 875920790 690 690 690 690 0
325 20250313 160500 875920790 690 690 690 690 0
326 20250313 160400 875920790 690 690 690 690 0
327 20250313 160300 875920790 690 690 690 690 0
328 20250313 160200 875920790 690 690 690 690 0
329 20250313 160100 875920790 690 690 690 690 0
330 20250313 160000 875920790 690 690 690 690 0
331 20250313 155900 875920790 690 690 690 690 0
332 20250313 155800 875920790 690 690 690 690 24124
333 20250313 155700 875920790 690 690 690 690 0
334 20250313 155600 875920790 690 690 690 690 0
335 20250313 155500 875920790 690 690 690 690 0
336 20250313 155400 875920790 690 690 690 690 0
337 20250313 155300 875920790 690 690 690 690 0
338 20250313 155200 875920790 690 690 690 690 0
339 20250313 155100 875920790 690 690 690 690 0
340 20250313 155000 875920790 690 690 690 690 0
341 20250313 154900 875920790 690 690 690 690 0
342 20250313 154800 875920790 690 690 690 690 0
343 20250313 154700 875920790 690 690 690 690 0
344 20250313 154600 875920790 690 690 690 690 0
345 20250313 154500 875920790 690 690 690 690 0
346 20250313 154400 875920790 690 690 690 690 0
347 20250313 154300 875920790 690 690 690 690 0
348 20250313 154200 875920790 690 690 690 690 0
349 20250313 154100 875920790 690 690 690 690 0
350 20250313 154000 875920790 690 690 690 690 0
351 20250313 153900 875920790 690 690 690 690 0
352 20250313 153800 875920790 690 690 690 690 0
353 20250313 153700 875920790 690 690 690 690 0
354 20250313 153600 875920790 690 690 690 690 0
355 20250313 153500 875920790 690 690 690 690 0
356 20250313 153400 875920790 690 690 690 690 0
357 20250313 153300 875920790 690 690 690 690 0
358 20250313 153200 875920790 690 690 690 690 0
359 20250313 153100 875920790 690 690 690 690 0
360 20250313 153000 875920790 690 690 690 690 24124
361 20250313 152900 859275230 686 686 686 686 0
362 20250313 152800 859275230 686 686 686 686 0
363 20250313 152700 859275230 686 686 686 686 0
364 20250313 152600 859275230 686 686 686 686 0
365 20250313 152500 859275230 686 686 686 686 0
366 20250313 152400 859275230 686 686 686 686 0
367 20250313 152300 859275230 686 686 686 686 0
368 20250313 152200 859275230 686 686 686 686 0
369 20250313 152100 859275230 686 686 686 686 0
370 20250313 152000 859275230 686 686 686 686 0
371 20250313 151900 859275230 686 682 686 680 12918
372 20250313 151800 850485195 682 681 686 680 12002
373 20250313 151700 842320772 686 685 686 685 7066
374 20250313 151600 837479312 679 684 685 678 3086
375 20250313 151500 835367235 685 684 685 684 1147
376 20250313 151400 834582600 684 684 684 681 2310
377 20250313 151300 833003760 681 681 684 681 1139
378 20250313 151200 832228094 681 681 681 681 1224
379 20250313 151100 831394550 681 681 681 681 3928
380 20250313 151000 828719582 684 681 684 681 453
381 20250313 150900 828411059 681 684 684 681 1016
382 20250313 150800 827718934 683 683 684 682 371
383 20250313 150700 827465374 684 682 684 682 93
384 20250313 150600 827401944 682 682 682 682 2747
385 20250313 150500 825528490 682 683 683 682 39
386 20250313 150400 825501891 684 683 684 682 587
387 20250313 150300 825100964 683 682 683 682 3334
388 20250313 150200 822826462 682 683 684 682 16283
389 20250313 150100 811691037 683 683 683 683 90
390 20250313 150000 811629567 683 683 683 683 1822
391 20250313 145900 810385141 682 680 682 680 3447
392 20250313 145800 808037077 680 680 680 680 1008
393 20250313 145700 807351637 680 680 680 680 307
394 20250313 145600 807142877 680 679 680 679 1501
395 20250313 145500 806122346 679 676 679 676 6589
396 20250313 145400 801660805 676 672 676 672 101
397 20250313 145300 801592929 672 672 672 672 500
398 20250313 145200 801256929 672 672 672 672 800
399 20250313 145100 800719329 670 670 670 670 0
400 20250313 145000 800719329 670 673 673 670 3432
401 20250313 144900 798417485 675 675 675 675 19
402 20250313 144800 798404660 677 677 677 677 0
403 20250313 144700 798404660 677 677 677 677 25
404 20250313 144600 798387735 677 672 677 672 1246
405 20250313 144500 797550401 675 675 675 672 3
406 20250313 144400 797548379 672 675 675 672 206
407 20250313 144300 797409650 677 672 677 672 304
408 20250313 144200 797205357 672 672 672 672 1531
409 20250313 144100 796176525 672 674 674 672 1097
410 20250313 144000 795438462 678 673 679 673 41
411 20250313 143900 795410704 679 678 679 678 1400
412 20250313 143800 794460175 678 673 678 673 101
413 20250313 143700 794392197 679 674 679 674 1600
414 20250313 143600 793313607 673 673 674 672 2164
415 20250313 143500 791856959 672 673 673 672 1018
416 20250313 143400 791172655 672 674 675 672 7262
417 20250313 143300 786279924 676 676 676 676 19
418 20250313 143200 786267080 681 678 681 674 253
419 20250313 143100 786095547 678 682 682 678 50
420 20250313 143000 786061643 676 678 678 676 1142
421 20250313 142900 785287813 683 683 683 683 3972
422 20250313 142800 782574937 683 674 683 674 16358
423 20250313 142700 771461255 671 670 672 670 296
424 20250313 142600 771262629 669 680 680 669 6296
425 20250313 142500 767033676 680 677 680 676 1449
426 20250313 142400 766053885 677 680 680 677 344
427 20250313 142300 765820807 678 677 678 677 527
428 20250313 142200 765463977 678 680 680 675 751
429 20250313 142100 764956835 675 675 680 675 975
430 20250313 142000 764298408 682 682 682 673 2201
431 20250313 141900 762815344 683 677 684 673 2172
432 20250313 141800 761348771 678 678 684 672 7907
433 20250313 141700 755966857 678 687 687 664 52620
434 20250313 141600 720455661 686 686 693 685 14453
435 20250313 141500 710542436 685 683 701 679 86047
436 20250313 141400 651177313 688 680 720 679 196067
437 20250313 141300 514110482 680 680 680 680 0
438 20250313 141200 514110482 680 679 680 676 3372
439 20250313 141100 511820426 680 676 680 676 2347
440 20250313 141000 510226978 680 680 680 680 0
441 20250313 140900 510226978 680 680 680 680 147
442 20250313 140800 510127018 680 681 681 676 1216
443 20250313 140700 509304993 676 683 683 675 2091
444 20250313 140600 507885308 684 685 685 684 1198
445 20250313 140500 507065051 685 684 685 682 4887
446 20250313 140400 503727980 683 680 683 679 5872
447 20250313 140300 499732070 682 675 682 675 18394
448 20250313 140200 487275421 674 671 674 670 4363
449 20250313 140100 484344538 669 667 669 667 6000
450 20250313 140000 480332538 665 664 665 664 1853
451 20250313 135900 479100337 662 662 662 662 0
452 20250313 135800 479100337 662 662 662 662 0
453 20250313 135700 479100337 662 661 662 661 197
454 20250313 135600 478970004 660 661 661 660 317
455 20250313 135500 478760749 662 662 662 662 1
456 20250313 135400 478760087 663 663 663 663 1
457 20250313 135300 478759424 663 663 663 663 2
458 20250313 135200 478758098 666 666 666 666 700
459 20250313 135100 478291898 666 666 666 666 0
460 20250313 135000 478291898 666 665 666 665 304
461 20250313 134900 478089559 665 665 665 665 0
462 20250313 134800 478089559 665 665 665 665 42
463 20250313 134700 478061629 661 661 661 661 0
464 20250313 134600 478061629 661 661 661 661 200
465 20250313 134500 477929429 661 661 661 661 478
466 20250313 134400 477613471 662 662 662 662 37
467 20250313 134300 477588977 662 662 662 662 50
468 20250313 134200 477555877 661 663 663 661 140
469 20250313 134100 477463145 660 660 660 660 0
470 20250313 134000 477463145 660 660 660 660 0
471 20250313 133900 477463145 660 665 665 660 4186
472 20250313 133800 474692858 665 666 666 665 4900
473 20250313 133700 471433358 666 666 666 666 0
474 20250313 133600 471433358 666 666 666 666 5375
475 20250313 133500 467853608 665 665 665 665 0
476 20250313 133400 467853608 665 665 665 665 0
477 20250313 133300 467853608 665 667 667 665 1001
478 20250313 133200 467186630 667 667 667 667 98
479 20250313 133100 467121264 666 666 666 666 0
480 20250313 133000 467121264 666 666 666 666 0
481 20250313 132900 467121264 666 670 670 666 34
482 20250313 132800 467098488 671 671 671 671 0
483 20250313 132700 467098488 671 670 671 670 51
484 20250313 132600 467064317 670 670 670 670 1129
485 20250313 132500 466307887 670 671 671 670 2503
486 20250313 132400 464630871 672 671 672 671 22
487 20250313 132300 464616108 672 671 672 670 3017
488 20250313 132200 462594706 672 672 672 671 5
489 20250313 132100 462591347 672 669 672 668 9636
490 20250313 132000 456129974 670 669 670 669 1087
491 20250313 131900 455402685 669 666 669 665 2297
492 20250313 131800 453873288 670 670 670 670 149
493 20250313 131700 453773458 670 669 670 669 2
494 20250313 131600 453772119 665 669 670 665 1195
495 20250313 131500 452972667 669 668 669 668 52
496 20250313 131400 452937930 668 663 668 663 5
497 20250313 131300 452934610 661 661 661 661 1
498 20250313 131200 452933949 665 672 672 665 6514
499 20250313 131100 448592841 672 670 672 670 7037
500 20250313 131000 443872885 668 672 672 668 110
501 20250313 130900 443799005 671 665 671 665 19022
502 20250313 130800 431059585 665 662 665 662 3128
503 20250313 130700 428984133 662 661 662 661 1100
504 20250313 130600 428256388 661 661 661 661 300
505 20250313 130500 428058088 659 657 659 657 2112
506 20250313 130400 426669504 659 659 659 659 0
507 20250313 130300 426669504 659 661 661 659 7969
508 20250313 130200 421413039 662 662 662 662 0
509 20250313 130100 421413039 662 662 662 662 569
510 20250313 130000 421036361 662 662 662 662 370
511 20250313 125900 420791421 662 662 662 662 60
512 20250313 125800 420751701 665 662 665 662 2291
513 20250313 125700 419228201 662 662 662 662 0
514 20250313 125600 419228201 662 662 662 662 300
515 20250313 125500 419029601 662 662 662 662 0
516 20250313 125400 419029601 662 662 665 662 10846
517 20250313 125300 411834546 666 665 666 665 1854
518 20250313 125200 410601320 665 665 665 665 0
519 20250313 125100 410601320 665 663 665 663 100
520 20250313 125000 410534895 665 665 665 665 0
521 20250313 124900 410534895 665 665 665 665 0
522 20250313 124800 410534895 665 661 665 660 2111
523 20250313 124700 409139905 664 664 664 664 1255
524 20250313 124600 408306585 660 661 661 660 614
525 20250313 124500 407900771 664 664 664 664 0
526 20250313 124400 407900771 664 664 664 664 113
527 20250313 124300 407825739 661 661 661 661 34
528 20250313 124200 407803265 665 665 665 665 20
529 20250313 124100 407789965 665 665 665 665 0
530 20250313 124000 407789965 665 665 665 665 0
531 20250313 123900 407789965 665 665 665 665 45
532 20250313 123800 407760040 661 661 661 661 0
533 20250313 123700 407760040 661 661 661 661 6
534 20250313 123600 407756074 661 665 665 661 155
535 20250313 123500 407653583 665 665 665 665 38
536 20250313 123400 407628313 666 661 666 661 1439
537 20250313 123300 406670839 660 660 660 660 0
538 20250313 123200 406670839 660 660 660 660 2
539 20250313 123100 406669519 660 660 660 660 1843
540 20250313 123000 405453139 660 661 661 660 433
541 20250313 122900 405167087 659 658 660 658 5546
542 20250313 122800 401507363 658 660 660 658 5959
543 20250313 122700 397575607 660 660 660 660 0
544 20250313 122600 397575607 660 660 660 660 605
545 20250313 122500 397176307 665 661 665 660 320
546 20250313 122400 396964473 667 667 667 667 0
547 20250313 122300 396964473 667 664 667 664 1000
548 20250313 122200 396299949 656 658 658 655 9718
549 20250313 122100 389927630 657 660 664 657 2382
550 20250313 122000 388359072 655 660 660 655 2433
551 20250313 121900 386759752 656 660 660 656 6984
552 20250313 121800 382162473 660 664 664 660 4002
553 20250313 121700 379517923 662 670 671 662 2178
554 20250313 121600 378070656 665 666 670 665 300
555 20250313 121500 377870106 670 668 670 668 651
556 20250313 121400 377435188 671 671 672 671 1793
557 20250313 121300 376232075 671 671 671 671 500
558 20250313 121200 375896575 671 671 672 671 875
559 20250313 121100 375308966 671 666 671 666 9150
560 20250313 121000 369202691 666 666 666 666 73
561 20250313 120900 369154073 666 666 666 666 1852
562 20250313 120800 367920641 666 666 666 666 4
563 20250313 120700 367917977 661 661 661 661 300
564 20250313 120600 367719677 667 664 667 664 501
565 20250313 120500 367387010 661 661 661 661 0
566 20250313 120400 367387010 661 661 661 661 181
567 20250313 120300 367267369 664 664 664 664 1500
568 20250313 120200 366271369 664 663 664 660 2044
569 20250313 120100 364915986 659 659 659 659 408
570 20250313 120000 364647114 664 659 664 659 149
571 20250313 115900 364548918 659 658 664 658 291
572 20250313 115800 364356331 660 661 661 660 372
573 20250313 115700 364110695 662 662 663 662 1600
574 20250313 115600 363051395 662 662 662 662 189
575 20250313 115500 362926277 662 662 662 662 115
576 20250313 115400 362850147 661 663 663 661 4760
577 20250313 115300 359702562 661 661 661 661 0
578 20250313 115200 359702562 661 661 661 661 100
579 20250313 115100 359636462 669 669 669 669 508
580 20250313 115000 359296610 660 661 661 660 1803
581 20250313 114900 358106354 660 670 670 660 9449
582 20250313 114800 351850178 665 665 666 662 7243
583 20250313 114700 347036205 665 673 673 665 3811
584 20250313 114600 344494288 676 674 676 674 90
585 20250313 114500 344433616 676 675 676 674 720
586 20250313 114400 343947898 678 679 679 678 1055
587 20250313 114300 343231555 679 680 680 674 1339
588 20250313 114200 342321666 680 674 680 672 299
589 20250313 114100 342120080 674 675 681 674 109
590 20250313 114000 342046241 681 677 681 670 2356
591 20250313 113900 340457206 682 676 682 676 6209
592 20250313 113800 336245115 676 675 677 675 1682
593 20250313 113700 335108241 671 669 675 669 11600
594 20250313 113600 327317839 670 669 670 666 1584
595 20250313 113500 326261385 669 669 670 669 2661
596 20250313 113400 324479296 669 668 669 668 30
597 20250313 113300 324459235 668 661 668 661 983
598 20250313 113200 323805822 660 660 660 660 942
599 20250313 113100 323184102 660 665 665 659 16311
600 20250313 113000 312411072 671 670 671 665 798
601 20250313 112900 311877993 670 668 671 665 7025
602 20250313 112800 307174593 662 662 663 660 5810
603 20250313 112700 303332968 662 678 678 659 13657
604 20250313 112600 294240422 682 696 696 672 22974
605 20250313 112500 278700509 696 697 697 688 11299
606 20250313 112400 270873798 697 696 699 693 13180
607 20250313 112300 261686579 695 694 699 693 10049
608 20250313 112200 254708528 699 693 700 687 52967
609 20250313 112100 217779699 690 680 691 678 31698
610 20250313 112000 195949895 680 684 684 680 502
611 20250313 111900 195608531 685 680 685 675 4192
612 20250313 111800 192755704 680 675 680 671 12454
613 20250313 111700 184302754 670 666 670 661 9781
614 20250313 111600 177775306 666 662 666 660 6491
615 20250313 111500 173458769 660 662 662 660 243
616 20250313 111400 173298216 660 660 660 660 38
617 20250313 111300 173273136 661 661 661 661 562
618 20250313 111200 172901654 660 660 660 660 2000
619 20250313 111100 171581654 666 661 667 661 653
620 20250313 111000 171148515 660 664 664 660 4900
621 20250313 110900 167906079 665 665 670 665 1207
622 20250313 110800 167098392 665 666 678 664 5667
623 20250313 110700 163313158 676 667 680 663 7821
624 20250313 110600 158055650 665 658 665 656 3254
625 20250313 110500 155899956 651 679 680 650 35285
626 20250313 110400 132488982 680 668 680 668 28747
627 20250313 110300 113219002 667 667 667 667 0
628 20250313 110200 113219002 667 660 667 660 22182
629 20250313 110100 98458289 660 656 665 656 23443
630 20250313 110000 82981426 656 654 656 654 4102
631 20250313 105900 80297363 648 648 648 648 130
632 20250313 105800 80213123 648 648 648 647 592
633 20250313 105700 79830080 647 647 647 647 0
634 20250313 105600 79830080 647 655 655 647 21
635 20250313 105500 79816485 647 655 658 647 5857
636 20250313 105400 75965074 647 649 655 647 4811
637 20250313 105300 72830014 649 647 649 646 835
638 20250313 105200 72289936 646 642 647 642 10002
639 20250313 105100 65829743 637 637 637 637 409
640 20250313 105000 65569210 637 637 637 637 1042
641 20250313 104900 64905456 635 643 643 635 206
642 20250313 104800 64773398 643 642 645 642 2500
643 20250313 104700 63167983 642 642 642 642 0
644 20250313 104600 63167983 642 642 642 642 2036
645 20250313 104500 61860871 640 640 640 640 0
646 20250313 104400 61860871 640 640 640 640 3500
647 20250313 104300 59620871 642 642 642 642 81
648 20250313 104200 59568869 642 642 642 642 100
649 20250313 104100 59504669 642 642 642 642 56
650 20250313 104000 59468717 642 640 642 640 600
651 20250313 103900 59083717 638 638 638 638 519
652 20250313 103800 58752595 638 638 638 638 0
653 20250313 103700 58752595 638 638 638 638 1
654 20250313 103600 58751957 638 638 638 638 3479
655 20250313 103500 56532355 638 646 646 637 1081
656 20250313 103400 55834937 646 633 646 633 11803
657 20250313 103300 48314857 633 628 633 628 6000
658 20250313 103200 44522301 628 628 628 628 0
659 20250313 103100 44522301 628 625 628 625 21
660 20250313 103000 44509173 625 625 625 625 0
661 20250313 102900 44509173 625 625 625 625 0
662 20250313 102800 44509173 625 623 625 623 100
663 20250313 102700 44446789 621 621 621 621 0
664 20250313 102600 44446789 621 621 621 621 0
665 20250313 102500 44446789 621 621 621 621 20
666 20250313 102400 44434369 621 623 623 621 1355
667 20250313 102300 43591470 622 622 622 622 0
668 20250313 102200 43591470 622 623 623 622 160
669 20250313 102100 43491914 625 625 625 625 0
670 20250313 102000 43491914 625 625 625 625 0
671 20250313 101900 43491914 625 625 625 625 3
672 20250313 101800 43490039 625 623 625 623 65
673 20250313 101700 43449542 622 622 622 622 0
674 20250313 101600 43449542 622 625 625 622 5000
675 20250313 101500 40330542 625 625 625 625 1
676 20250313 101400 40329917 625 623 625 623 41
677 20250313 101300 40304366 623 623 623 623 13
678 20250313 101200 40296267 623 623 623 623 0
679 20250313 101100 40296267 623 623 623 623 0
680 20250313 101000 40296267 623 622 623 622 507
681 20250313 100900 39980910 622 622 622 622 0
682 20250313 100800 39980910 622 622 622 622 0
683 20250313 100700 39980910 622 622 622 622 276
684 20250313 100600 39809238 625 625 625 625 1
685 20250313 100500 39808613 621 621 621 621 0
686 20250313 100400 39808613 621 621 621 621 14
687 20250313 100300 39799919 621 621 621 621 969
688 20250313 100200 39198170 621 621 621 621 1
689 20250313 100100 39197549 625 625 625 625 3
690 20250313 100000 39195674 625 625 625 625 0
691 20250313 095900 39195674 625 625 625 625 0
692 20250313 095800 39195674 625 625 625 625 16
693 20250313 095700 39185674 621 624 624 621 1944
694 20250313 095600 37976543 624 626 626 624 2743
695 20250313 095500 36263082 626 626 626 626 0
696 20250313 095400 36263082 626 626 626 626 1070
697 20250313 095300 35593262 626 627 627 626 1474
698 20250313 095200 34669623 627 627 627 627 0
699 20250313 095100 34669623 627 627 627 627 170
700 20250313 095000 34563033 628 628 628 628 42
701 20250313 094900 34536657 628 627 628 627 1485
702 20250313 094800 33605012 628 630 630 628 201
703 20250313 094700 33478498 630 630 630 630 109
704 20250313 094600 33409828 630 630 630 630 301
705 20250313 094500 33220198 634 630 634 630 1199
706 20250313 094400 32464752 630 635 635 629 4211
707 20250313 094300 29811882 635 634 635 634 175
708 20250313 094200 29700760 636 635 636 635 102
709 20250313 094100 29635988 636 636 636 636 1
710 20250313 094000 29635352 636 630 636 630 13
711 20250313 093900 29627102 630 637 637 630 1052
712 20250313 093800 28956992 638 637 638 637 1057
713 20250313 093700 28283681 637 636 637 636 492
714 20250313 093600 27970369 629 640 640 629 94
715 20250313 093500 27911221 641 630 641 630 12781
716 20250313 093400 19761055 630 630 634 630 1654
717 20250313 093300 18717710 630 630 630 630 0
718 20250313 093200 18717710 630 629 630 629 2000
719 20250313 093100 17457834 629 629 629 628 123
720 20250313 093000 17380472 627 628 628 627 512
721 20250313 092900 17059151 627 627 628 627 992
722 20250313 092800 16436967 622 622 622 622 0
723 20250313 092700 16436967 622 622 622 622 683
724 20250313 092600 16012141 622 622 622 622 0
725 20250313 092500 16012141 622 622 622 622 152
726 20250313 092400 15917597 629 629 629 625 135
727 20250313 092300 15833202 625 625 625 625 958
728 20250313 092200 15234452 625 621 625 621 2555
729 20250313 092100 13639709 622 622 622 622 3
730 20250313 092000 13637843 615 617 617 615 2001
731 20250313 091900 12405218 614 620 620 614 2000
732 20250313 091800 11177206 624 618 625 618 1410
733 20250313 091700 10305426 617 617 617 617 1367
734 20250313 091600 9461987 613 613 613 613 127
735 20250313 091500 9384136 615 615 615 615 0
736 20250313 091400 9384136 615 617 617 615 240
737 20250313 091300 9236456 617 612 617 610 5843
738 20250313 091200 5671219 610 618 618 610 4161
739 20250313 091100 3129671 618 618 618 618 262
740 20250313 091000 2967755 618 614 618 614 1130
741 20250313 090900 2269427 619 619 619 619 0
742 20250313 090800 2269427 619 619 619 619 0
743 20250313 090700 2269427 619 619 619 619 10
744 20250313 090600 2263237 619 619 619 619 0
745 20250313 090500 2263237 619 619 619 619 0
746 20250313 090400 2263237 619 618 619 618 30
747 20250313 090300 2244692 609 609 609 609 0
748 20250313 090200 2244692 609 618 618 609 12
749 20250313 090100 2237294 618 618 618 618 10
750 20250313 090000 2231114 608 607 619 607 3671