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

Update 2025-03-14 3452 candle_min

Browse Source
This commit is contained in:
ened
2025-03-14 22:07:01 +09:00
parent 9c008744b1
commit 2b8bbef28a
3452 changed files with 1842351 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

575
001200/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,183300,824998806,2565,2565,2565,2565,5661
20250314,183200,824998806,2565,2565,2565,2565,0
20250314,183100,824998806,2565,2565,2565,2565,0
20250314,183000,824998806,2565,2565,2565,2565,0
20250314,182900,824998806,2565,2565,2565,2565,0
20250314,182800,824998806,2565,2565,2565,2565,0
20250314,182700,824998806,2565,2565,2565,2565,0
20250314,182600,824998806,2565,2565,2565,2565,0
20250314,182500,824998806,2565,2565,2565,2565,0
20250314,182400,824998806,2565,2565,2565,2565,0
20250314,182300,824998806,2565,2565,2565,2565,0
20250314,182200,824998806,2565,2565,2565,2565,0
20250314,182100,824998806,2565,2565,2565,2565,0
20250314,182000,824998806,2565,2565,2565,2565,0
20250314,181900,824998806,2565,2565,2565,2565,0
20250314,181800,824998806,2565,2565,2565,2565,0
20250314,181700,824998806,2565,2565,2565,2565,0
20250314,181600,824998806,2565,2565,2565,2565,0
20250314,181500,824998806,2565,2565,2565,2565,0
20250314,181400,824998806,2565,2565,2565,2565,0
20250314,181300,824998806,2565,2565,2565,2565,0
20250314,181200,824998806,2565,2565,2565,2565,0
20250314,181100,824998806,2565,2565,2565,2565,0
20250314,181000,824998806,2565,2565,2565,2565,0
20250314,180900,824998806,2565,2565,2565,2565,0
20250314,180800,824998806,2565,2565,2565,2565,0
20250314,180700,824998806,2565,2565,2565,2565,0
20250314,180600,824998806,2565,2565,2565,2565,0
20250314,180500,824998806,2565,2565,2565,2565,0
20250314,180400,824998806,2565,2565,2565,2565,0
20250314,180300,824998806,2565,2565,2565,2565,5661
20250314,180200,824998806,2565,2565,2565,2565,0
20250314,180100,824998806,2565,2565,2565,2565,0
20250314,180000,824998806,2565,2565,2565,2565,0
20250314,175900,824998806,2565,2565,2565,2565,0
20250314,175800,824998806,2565,2565,2565,2565,0
20250314,175700,824998806,2565,2565,2565,2565,0
20250314,175600,824998806,2565,2565,2565,2565,0
20250314,175500,824998806,2565,2565,2565,2565,0
20250314,175400,824998806,2565,2565,2565,2565,0
20250314,175300,824998806,2565,2565,2565,2565,0
20250314,175200,824998806,2565,2565,2565,2565,0
20250314,175100,824998806,2565,2565,2565,2565,0
20250314,175000,824998806,2565,2565,2565,2565,0
20250314,174900,824998806,2565,2565,2565,2565,0
20250314,174800,824998806,2565,2565,2565,2565,0
20250314,174700,824998806,2565,2565,2565,2565,0
20250314,174600,824998806,2565,2565,2565,2565,0
20250314,174500,824998806,2565,2565,2565,2565,0
20250314,174400,824998806,2565,2565,2565,2565,0
20250314,174300,824998806,2565,2565,2565,2565,0
20250314,174200,824998806,2565,2565,2565,2565,0
20250314,174100,824998806,2565,2565,2565,2565,0
20250314,174000,824998806,2565,2565,2565,2565,0
20250314,173900,824998806,2565,2565,2565,2565,0
20250314,173800,824998806,2565,2565,2565,2565,0
20250314,173700,824998806,2565,2565,2565,2565,0
20250314,173600,824998806,2565,2565,2565,2565,0
20250314,173500,824998806,2565,2565,2565,2565,0
20250314,173400,824998806,2565,2565,2565,2565,0
20250314,173300,824998806,2565,2565,2565,2565,5661
20250314,173200,824998806,2565,2565,2565,2565,0
20250314,173100,824998806,2565,2565,2565,2565,0
20250314,173000,824998806,2565,2565,2565,2565,0
20250314,172900,824998806,2565,2565,2565,2565,0
20250314,172800,824998806,2565,2565,2565,2565,0
20250314,172700,824998806,2565,2565,2565,2565,0
20250314,172600,824998806,2565,2565,2565,2565,0
20250314,172500,824998806,2565,2565,2565,2565,0
20250314,172400,824998806,2565,2565,2565,2565,0
20250314,172300,824998806,2565,2565,2565,2565,0
20250314,172200,824998806,2565,2565,2565,2565,0
20250314,172100,824998806,2565,2565,2565,2565,0
20250314,172000,824998806,2565,2565,2565,2565,0
20250314,171900,824998806,2565,2565,2565,2565,0
20250314,171800,824998806,2565,2565,2565,2565,0
20250314,171700,824998806,2565,2565,2565,2565,0
20250314,171600,824998806,2565,2565,2565,2565,0
20250314,171500,824998806,2565,2565,2565,2565,0
20250314,171400,824998806,2565,2565,2565,2565,0
20250314,171300,824998806,2565,2565,2565,2565,0
20250314,171200,824998806,2565,2565,2565,2565,0
20250314,171100,824998806,2565,2565,2565,2565,0
20250314,171000,824998806,2565,2565,2565,2565,0
20250314,170900,824998806,2565,2565,2565,2565,0
20250314,170800,824998806,2565,2565,2565,2565,0
20250314,170700,824998806,2565,2565,2565,2565,0
20250314,170600,824998806,2565,2565,2565,2565,0
20250314,170500,824998806,2565,2565,2565,2565,0
20250314,170400,824998806,2565,2565,2565,2565,0
20250314,170300,824998806,2565,2565,2565,2565,5661
20250314,170200,824998806,2565,2565,2565,2565,0
20250314,170100,824998806,2565,2565,2565,2565,0
20250314,170000,824998806,2565,2565,2565,2565,0
20250314,165900,824998806,2565,2565,2565,2565,0
20250314,165800,824998806,2565,2565,2565,2565,0
20250314,165700,824998806,2565,2565,2565,2565,0
20250314,165600,824998806,2565,2565,2565,2565,0
20250314,165500,824998806,2565,2565,2565,2565,0
20250314,165400,824998806,2565,2565,2565,2565,0
20250314,165300,824998806,2565,2565,2565,2565,0
20250314,165200,824998806,2565,2565,2565,2565,0
20250314,165100,824998806,2565,2565,2565,2565,0
20250314,165000,824998806,2565,2565,2565,2565,0
20250314,164900,824998806,2565,2565,2565,2565,0
20250314,164800,824998806,2565,2565,2565,2565,0
20250314,164700,824998806,2565,2565,2565,2565,0
20250314,164600,824998806,2565,2565,2565,2565,0
20250314,164500,824998806,2565,2565,2565,2565,0
20250314,164400,824998806,2565,2565,2565,2565,0
20250314,164300,824998806,2565,2565,2565,2565,0
20250314,164200,824998806,2565,2565,2565,2565,0
20250314,164100,824998806,2565,2565,2565,2565,0
20250314,164000,824998806,2565,2565,2565,2565,0
20250314,163900,824998806,2565,2565,2565,2565,0
20250314,163800,824998806,2565,2565,2565,2565,0
20250314,163700,824998806,2565,2565,2565,2565,0
20250314,163600,824998806,2565,2565,2565,2565,0
20250314,163500,824998806,2565,2565,2565,2565,0
20250314,163400,824998806,2565,2565,2565,2565,0
20250314,163300,824998806,2565,2565,2565,2565,5661
20250314,163200,824998806,2565,2565,2565,2565,0
20250314,163100,824998806,2565,2565,2565,2565,0
20250314,163000,824998806,2565,2565,2565,2565,0
20250314,162900,824998806,2565,2565,2565,2565,0
20250314,162800,824998806,2565,2565,2565,2565,0
20250314,162700,824998806,2565,2565,2565,2565,0
20250314,162600,824998806,2565,2565,2565,2565,0
20250314,162500,824998806,2565,2565,2565,2565,0
20250314,162400,824998806,2565,2565,2565,2565,0
20250314,162300,824998806,2565,2565,2565,2565,0
20250314,162200,824998806,2565,2565,2565,2565,0
20250314,162100,824998806,2565,2565,2565,2565,0
20250314,162000,824998806,2565,2565,2565,2565,0
20250314,161900,824998806,2565,2565,2565,2565,0
20250314,161800,824998806,2565,2565,2565,2565,0
20250314,161700,824998806,2565,2565,2565,2565,0
20250314,161600,824998806,2565,2565,2565,2565,0
20250314,161500,824998806,2565,2565,2565,2565,0
20250314,161400,824998806,2565,2565,2565,2565,0
20250314,161300,824998806,2565,2565,2565,2565,0
20250314,161200,824998806,2565,2565,2565,2565,0
20250314,161100,824998806,2565,2565,2565,2565,0
20250314,161000,824998806,2565,2565,2565,2565,0
20250314,160900,824998806,2565,2565,2565,2565,0
20250314,160800,824998806,2565,2565,2565,2565,0
20250314,160700,824998806,2565,2565,2565,2565,0
20250314,160600,824998806,2565,2565,2565,2565,0
20250314,160500,824998806,2565,2565,2565,2565,0
20250314,160400,824998806,2565,2565,2565,2565,0
20250314,160300,824998806,2565,2565,2565,2565,5661
20250314,160200,824998806,2565,2565,2565,2565,0
20250314,160100,824998806,2565,2565,2565,2565,0
20250314,160000,824998806,2565,2565,2565,2565,0
20250314,155900,824998806,2565,2565,2565,2565,0
20250314,155800,824998806,2565,2565,2565,2565,0
20250314,155700,824998806,2565,2565,2565,2565,0
20250314,155600,824998806,2565,2565,2565,2565,0
20250314,155500,824998806,2565,2565,2565,2565,0
20250314,155400,824998806,2565,2565,2565,2565,0
20250314,155300,824998806,2565,2565,2565,2565,0
20250314,155200,824998806,2565,2565,2565,2565,0
20250314,155100,824998806,2565,2565,2565,2565,0
20250314,155000,824998806,2565,2565,2565,2565,0
20250314,154900,824998806,2565,2565,2565,2565,0
20250314,154800,824998806,2565,2565,2565,2565,0
20250314,154700,824998806,2565,2565,2565,2565,0
20250314,154600,824998806,2565,2565,2565,2565,0
20250314,154500,824998806,2565,2565,2565,2565,0
20250314,154400,824998806,2565,2565,2565,2565,0
20250314,154300,824998806,2565,2565,2565,2565,0
20250314,154200,824998806,2565,2565,2565,2565,0
20250314,154100,824998806,2565,2565,2565,2565,0
20250314,154000,824998806,2565,2565,2565,2565,0
20250314,153900,824998806,2565,2565,2565,2565,0
20250314,153800,824998806,2565,2565,2565,2565,0
20250314,153700,824998806,2565,2565,2565,2565,0
20250314,153600,824998806,2565,2565,2565,2565,0
20250314,153500,824998806,2565,2565,2565,2565,0
20250314,153400,824998806,2565,2565,2565,2565,0
20250314,153300,824998806,2565,2565,2565,2565,5661
20250314,153200,824998806,2565,2565,2565,2565,0
20250314,153100,824998806,2565,2565,2565,2565,0
20250314,153000,824998806,2565,2565,2565,2565,5661
20250314,152900,810478341,2565,2565,2565,2565,0
20250314,152800,810478341,2565,2565,2565,2565,0
20250314,152700,810478341,2565,2565,2565,2565,0
20250314,152600,810478341,2565,2565,2565,2565,0
20250314,152500,810478341,2565,2565,2565,2565,0
20250314,152400,810478341,2565,2565,2565,2565,0
20250314,152300,810478341,2565,2565,2565,2565,0
20250314,152200,810478341,2565,2565,2565,2565,0
20250314,152100,810478341,2565,2565,2565,2565,0
20250314,152000,810478341,2565,2565,2565,2565,0
20250314,151900,810478341,2565,2570,2575,2565,374
20250314,151800,809518181,2570,2575,2575,2570,165
20250314,151700,809094116,2570,2565,2575,2565,3786
20250314,151600,799364346,2570,2570,2570,2570,50
20250314,151500,799235846,2570,2565,2570,2565,6
20250314,151400,799220451,2570,2565,2570,2565,400
20250314,151300,798192876,2565,2565,2565,2565,34
20250314,151200,798105666,2570,2570,2570,2570,0
20250314,151100,798105666,2570,2570,2570,2570,7
20250314,151000,798087676,2575,2570,2575,2570,1476
20250314,150900,794291941,2570,2570,2570,2570,706
20250314,150800,792477521,2570,2565,2570,2565,3095
20250314,150700,784523406,2570,2570,2570,2570,0
20250314,150600,784523406,2570,2570,2570,2570,296
20250314,150500,783762686,2570,2570,2570,2570,0
20250314,150400,783762686,2570,2570,2570,2570,0
20250314,150300,783762686,2570,2565,2570,2565,101
20250314,150200,783503616,2570,2570,2570,2570,0
20250314,150100,783503616,2570,2570,2570,2570,0
20250314,150000,783503616,2570,2570,2570,2570,0
20250314,145900,783503616,2570,2570,2570,2570,1
20250314,145800,783501046,2565,2565,2565,2565,20
20250314,145700,783449746,2570,2570,2570,2570,1
20250314,145600,783447176,2565,2565,2565,2565,12
20250314,145500,783416396,2565,2565,2565,2560,61
20250314,145400,783260011,2570,2570,2570,2570,3
20250314,145300,783252301,2570,2560,2570,2560,235
20250314,145200,782650691,2565,2565,2565,2565,0
20250314,145100,782650691,2565,2565,2565,2565,781
20250314,145000,780647426,2570,2565,2570,2565,24
20250314,144900,780585856,2570,2570,2570,2570,0
20250314,144800,780585856,2570,2570,2570,2570,0
20250314,144700,780585856,2570,2570,2570,2570,0
20250314,144600,780585856,2570,2570,2570,2570,0
20250314,144500,780585856,2570,2560,2570,2560,10001
20250314,144400,754948616,2565,2560,2565,2560,16
20250314,144300,754907646,2560,2560,2565,2560,16
20250314,144200,754866681,2560,2565,2565,2560,32
20250314,144100,754784726,2560,2560,2560,2560,14
20250314,144000,754748886,2565,2560,2565,2560,33
20250314,143900,754664311,2565,2565,2565,2565,0
20250314,143800,754664311,2565,2565,2565,2565,1
20250314,143700,754661746,2560,2560,2560,2560,815
20250314,143600,752575346,2565,2565,2565,2565,305
20250314,143500,751793021,2565,2560,2565,2560,3
20250314,143400,751785336,2565,2560,2565,2560,1898
20250314,143300,746926451,2560,2560,2560,2560,4500
20250314,143200,735406451,2565,2565,2565,2565,5
20250314,143100,735393626,2565,2560,2565,2560,8
20250314,143000,735373141,2560,2560,2560,2560,8
20250314,142900,735352661,2560,2560,2560,2560,14
20250314,142800,735316821,2560,2560,2560,2560,7
20250314,142700,735298901,2560,2560,2560,2560,14
20250314,142600,735263061,2565,2560,2565,2560,17
20250314,142500,735219491,2560,2560,2560,2560,194
20250314,142400,734722851,2560,2560,2560,2560,15
20250314,142300,734684451,2560,2560,2560,2560,247
20250314,142200,734052131,2560,2560,2560,2560,15
20250314,142100,734013731,2560,2560,2560,2560,14
20250314,142000,733977891,2560,2560,2560,2560,7
20250314,141900,733959971,2565,2565,2565,2565,0
20250314,141800,733959971,2565,2560,2565,2560,404
20250314,141700,732923746,2560,2560,2560,2560,0
20250314,141600,732923746,2560,2560,2560,2560,7
20250314,141500,732905826,2560,2560,2565,2560,208
20250314,141400,732373336,2560,2565,2565,2560,529
20250314,141300,731017081,2570,2570,2570,2570,6
20250314,141200,731001661,2570,2570,2570,2570,2
20250314,141100,730996521,2565,2565,2565,2565,7
20250314,141000,730978566,2565,2565,2565,2565,37
20250314,140900,730883661,2565,2570,2570,2565,226
20250314,140800,730303966,2560,2567,2570,2560,91
20250314,140700,730070921,2570,2570,2570,2570,10
20250314,140600,730045221,2570,2570,2570,2570,0
20250314,140500,730045221,2570,2570,2570,2570,2
20250314,140400,730040081,2570,2570,2570,2570,0
20250314,140300,730040081,2570,2570,2570,2570,1
20250314,140200,730037511,2570,2570,2570,2570,0
20250314,140100,730037511,2570,2570,2570,2570,425
20250314,140000,728945261,2570,2570,2570,2570,0
20250314,135900,728945261,2570,2570,2570,2570,1
20250314,135800,728942691,2560,2560,2560,2560,0
20250314,135700,728942691,2560,2565,2570,2560,1201
20250314,135600,725861021,2565,2565,2565,2565,301
20250314,135500,725088956,2560,2565,2565,2560,370
20250314,135400,724140186,2565,2560,2565,2560,2
20250314,135300,724135061,2565,2565,2565,2565,0
20250314,135200,724135061,2565,2565,2565,2565,0
20250314,135100,724135061,2565,2562,2565,2560,153
20250314,135000,723743374,2565,2565,2565,2565,0
20250314,134900,723743374,2565,2565,2565,2565,0
20250314,134800,723743374,2565,2560,2565,2560,45
20250314,134700,723628169,2560,2555,2560,2555,741
20250314,134600,721731829,2560,2560,2560,2560,382
20250314,134500,720753909,2560,2560,2565,2550,12235
20250314,134400,689493104,2565,2565,2565,2565,4
20250314,134300,689482844,2565,2565,2565,2565,38
20250314,134200,689385374,2565,2565,2565,2565,2
20250314,134100,689380244,2565,2565,2565,2565,437
20250314,134000,688259339,2570,2570,2570,2570,0
20250314,133900,688259339,2570,2570,2570,2570,0
20250314,133800,688259339,2570,2570,2570,2570,1
20250314,133700,688256769,2560,2570,2570,2560,5883
20250314,133600,673188669,2565,2570,2570,2565,589
20250314,133500,671675384,2570,2570,2570,2570,1
20250314,133400,671672814,2565,2565,2570,2565,253
20250314,133300,671023864,2570,2565,2570,2565,2
20250314,133200,671018729,2570,2570,2570,2570,0
20250314,133100,671018729,2570,2570,2570,2570,0
20250314,133000,671018729,2570,2570,2570,2570,0
20250314,132900,671018729,2570,2570,2570,2570,1
20250314,132800,671016159,2565,2570,2570,2565,843
20250314,132700,668853859,2570,2570,2570,2570,0
20250314,132600,668853859,2570,2570,2570,2570,0
20250314,132500,668853859,2570,2570,2570,2570,0
20250314,132400,668853859,2570,2570,2570,2570,0
20250314,132300,668853859,2570,2570,2570,2570,0
20250314,132200,668853859,2570,2570,2570,2570,0
20250314,132100,668853859,2570,2570,2570,2570,0
20250314,132000,668853859,2570,2570,2570,2570,0
20250314,131900,668853859,2570,2565,2570,2565,140
20250314,131800,668494754,2560,2570,2570,2560,834
20250314,131700,666355689,2565,2565,2570,2565,128
20250314,131600,666027359,2565,2565,2570,2565,194
20250314,131500,665529744,2570,2570,2570,2560,1002
20250314,131400,662963334,2565,2570,2570,2565,2106
20250314,131300,657559609,2575,2575,2575,2575,1
20250314,131200,657557034,2570,2570,2570,2570,591
20250314,131100,656038164,2570,2570,2570,2570,0
20250314,131000,656038164,2570,2565,2570,2565,51
20250314,130900,655907159,2565,2570,2575,2565,236
20250314,130800,655300769,2570,2570,2575,2570,1690
20250314,130700,650957464,2570,2570,2570,2570,1903
20250314,130600,646066754,2570,2570,2570,2570,0
20250314,130500,646066754,2570,2570,2570,2565,817
20250314,130400,643967699,2570,2570,2570,2570,1
20250314,130300,643965129,2565,2570,2570,2565,6
20250314,130200,643949719,2570,2570,2570,2570,2
20250314,130100,643944579,2565,2570,2570,2565,58
20250314,130000,643795804,2565,2565,2570,2565,119
20250314,125900,643490564,2570,2570,2570,2560,1001
20250314,125800,640927589,2565,2570,2570,2565,2
20250314,125700,640922454,2560,2560,2570,2560,395
20250314,125600,639908654,2565,2560,2565,2560,800
20250314,125500,637860649,2560,2565,2565,2560,731
20250314,125400,635988849,2570,2570,2570,2570,0
20250314,125300,635988849,2570,2570,2570,2570,0
20250314,125200,635988849,2570,2570,2570,2570,0
20250314,125100,635988849,2570,2565,2570,2565,1201
20250314,125000,632908279,2570,2570,2570,2570,0
20250314,124900,632908279,2570,2565,2570,2565,13
20250314,124800,632874929,2570,2570,2570,2570,0
20250314,124700,632874929,2570,2570,2570,2570,0
20250314,124600,632874929,2570,2570,2570,2570,0
20250314,124500,632874929,2570,2570,2570,2570,0
20250314,124400,632874929,2570,2570,2570,2570,0
20250314,124300,632874929,2570,2570,2570,2565,1111
20250314,124200,630020209,2570,2570,2570,2570,0
20250314,124100,630020209,2570,2570,2570,2570,0
20250314,124000,630020209,2570,2570,2570,2570,10
20250314,123900,629994509,2570,2570,2570,2570,0
20250314,123800,629994509,2570,2570,2570,2570,0
20250314,123700,629994509,2570,2570,2570,2570,0
20250314,123600,629994509,2570,2570,2570,2570,1
20250314,123500,629991939,2565,2570,2570,2565,5
20250314,123400,629979109,2565,2570,2570,2565,235
20250314,123300,629375334,2565,2565,2565,2565,1612
20250314,123200,625240554,2565,2565,2565,2560,13
20250314,123100,625207219,2565,2565,2565,2565,1
20250314,123000,625204654,2565,2565,2565,2565,0
20250314,122900,625204654,2565,2565,2565,2565,0
20250314,122800,625204654,2565,2565,2565,2565,0
20250314,122700,625204654,2565,2565,2565,2565,0
20250314,122600,625204654,2565,2565,2565,2560,238
20250314,122500,624594364,2560,2565,2565,2560,1214
20250314,122400,621481364,2570,2570,2570,2570,0
20250314,122300,621481364,2570,2570,2570,2560,1177
20250314,122200,618458234,2560,2570,2570,2560,5200
20250314,122100,605122969,2570,2570,2570,2570,0
20250314,122000,605122969,2570,2570,2570,2570,0
20250314,121900,605122969,2570,2570,2570,2570,0
20250314,121800,605122969,2570,2570,2570,2570,0
20250314,121700,605122969,2570,2570,2570,2570,0
20250314,121600,605122969,2570,2570,2570,2570,0
20250314,121500,605122969,2570,2570,2570,2570,0
20250314,121400,605122969,2570,2570,2570,2570,0
20250314,121300,605122969,2570,2570,2570,2570,0
20250314,121200,605122969,2570,2570,2570,2570,0
20250314,121100,605122969,2570,2570,2570,2570,2
20250314,121000,605117829,2570,2570,2570,2570,3
20250314,120900,605110119,2570,2570,2570,2570,0
20250314,120800,605110119,2570,2570,2575,2565,145
20250314,120700,604737684,2575,2575,2575,2575,0
20250314,120600,604737684,2575,2575,2575,2575,0
20250314,120500,604737684,2575,2575,2575,2575,2
20250314,120400,604732534,2575,2575,2575,2575,1
20250314,120300,604729959,2570,2570,2570,2570,989
20250314,120200,602188229,2575,2575,2575,2575,1
20250314,120100,602185654,2575,2575,2575,2575,1
20250314,120000,602183079,2565,2570,2575,2565,732
20250314,115900,600302399,2575,2570,2575,2570,52
20250314,115800,600168739,2570,2570,2575,2570,740
20250314,115700,598266934,2570,2572,2572,2570,550
20250314,115600,596853426,2575,2570,2575,2570,723
20250314,115500,594995311,2567,2570,2570,2567,516
20250314,115400,593669239,2570,2570,2570,2570,0
20250314,115300,593669239,2570,2570,2570,2570,0
20250314,115200,593669239,2570,2570,2570,2570,556
20250314,115100,592240319,2565,2565,2565,2565,0
20250314,115000,592240319,2565,2565,2565,2560,12275
20250314,114900,560755124,2565,2565,2565,2565,0
20250314,114800,560755124,2565,2565,2565,2565,0
20250314,114700,560755124,2565,2565,2565,2565,0
20250314,114600,560755124,2565,2560,2565,2560,146
20250314,114500,560381359,2565,2565,2565,2565,0
20250314,114400,560381359,2565,2565,2565,2565,154
20250314,114300,559986349,2565,2565,2565,2565,263
20250314,114200,559311754,2570,2565,2570,2565,627
20250314,114100,557703494,2570,2570,2570,2570,0
20250314,114000,557703494,2570,2565,2570,2560,3203
20250314,113900,549490294,2560,2570,2570,2560,16
20250314,113800,549449314,2560,2560,2570,2555,3596
20250314,113700,540228049,2560,2560,2560,2560,0
20250314,113600,540228049,2560,2565,2565,2560,1182
20250314,113500,537202109,2565,2565,2565,2565,0
20250314,113400,537202109,2565,2565,2565,2560,53
20250314,113300,537066419,2555,2560,2560,2555,749
20250314,113200,535149529,2565,2565,2565,2565,0
20250314,113100,535149529,2565,2565,2565,2565,0
20250314,113000,535149529,2565,2565,2565,2565,0
20250314,112900,535149529,2565,2565,2565,2565,0
20250314,112800,535149529,2565,2565,2565,2565,0
20250314,112700,535149529,2565,2565,2565,2565,0
20250314,112600,535149529,2565,2555,2565,2555,141
20250314,112500,534789239,2560,2555,2560,2555,326
20250314,112400,533954759,2555,2555,2555,2555,341
20250314,112300,533083504,2560,2565,2565,2550,4843
20250314,112200,520725254,2555,2560,2560,2555,634
20250314,112100,519102879,2565,2565,2565,2565,0
20250314,112000,519102879,2565,2565,2565,2565,10
20250314,111900,519077229,2565,2565,2565,2565,0
20250314,111800,519077229,2565,2565,2565,2565,1
20250314,111700,519074664,2560,2565,2565,2555,5149
20250314,111600,505896389,2565,2565,2565,2565,1
20250314,111500,505893824,2560,2560,2560,2560,0
20250314,111400,505893824,2560,2560,2560,2560,594
20250314,111300,504373184,2560,2560,2560,2560,2
20250314,111200,504368064,2555,2560,2560,2555,507
20250314,111100,503070679,2560,2560,2560,2560,106
20250314,111000,502799319,2560,2560,2560,2560,0
20250314,110900,502799319,2560,2560,2560,2555,340
20250314,110800,501929119,2560,2560,2560,2560,0
20250314,110700,501929119,2560,2560,2560,2560,0
20250314,110600,501929119,2560,2560,2560,2560,25
20250314,110500,501865119,2560,2560,2560,2560,1
20250314,110400,501862559,2555,2560,2560,2555,593
20250314,110300,500346934,2555,2555,2555,2555,0
20250314,110200,500346934,2555,2555,2555,2555,0
20250314,110100,500346934,2555,2565,2565,2555,1166
20250314,110000,497362844,2560,2560,2560,2560,170
20250314,105900,496927644,2560,2560,2560,2560,300
20250314,105800,496159644,2560,2560,2560,2560,2
20250314,105700,496154524,2565,2565,2565,2565,1
20250314,105600,496151959,2565,2565,2565,2565,1
20250314,105500,496149394,2560,2560,2560,2560,10
20250314,105400,496123794,2565,2565,2565,2565,0
20250314,105300,496123794,2565,2565,2565,2565,1
20250314,105200,496121229,2555,2565,2565,2555,1146
20250314,105100,493187684,2560,2560,2560,2560,0
20250314,105000,493187684,2560,2560,2560,2560,0
20250314,104900,493187684,2560,2560,2560,2560,0
20250314,104800,493187684,2560,2560,2560,2560,100
20250314,104700,492931684,2560,2552,2560,2552,2835
20250314,104600,485687060,2552,2550,2552,2550,12
20250314,104500,485656454,2550,2555,2555,2550,137
20250314,104400,485306604,2550,2550,2550,2550,155
20250314,104300,484911354,2555,2550,2555,2550,105
20250314,104200,484643599,2550,2550,2552,2550,634
20250314,104100,483026877,2550,2550,2555,2550,333
20250314,104000,482176727,2550,2550,2550,2550,142
20250314,103900,481814627,2550,2545,2555,2545,511
20250314,103800,480511762,2545,2550,2555,2545,4024
20250314,103700,470250837,2550,2545,2550,2545,73
20250314,103600,470065047,2545,2545,2550,2545,518
20250314,103500,468746207,2550,2550,2550,2550,189
20250314,103400,468264257,2550,2550,2550,2550,1561
20250314,103300,464283707,2550,2550,2550,2550,370
20250314,103200,463340207,2550,2550,2550,2550,5614
20250314,103100,449024507,2555,2555,2555,2555,100
20250314,103000,448769007,2555,2555,2555,2550,699
20250314,102900,446984967,2555,2550,2555,2550,1832
20250314,102800,442313172,2545,2550,2555,2545,1010
20250314,102700,439738767,2550,2550,2555,2550,958
20250314,102600,437295862,2555,2545,2555,2545,271
20250314,102500,436605387,2550,2560,2560,2545,14044
20250314,102400,400810612,2555,2565,2565,2555,16955
20250314,102300,357443197,2565,2565,2565,2565,55
20250314,102200,357302122,2560,2565,2565,2560,232
20250314,102100,356708197,2565,2565,2565,2565,201
20250314,102000,356192632,2570,2570,2570,2565,299
20250314,101900,355425677,2570,2565,2570,2565,83
20250314,101800,355212732,2570,2565,2570,2565,101
20250314,101700,354953662,2570,2565,2570,2565,814
20250314,101600,352865647,2565,2565,2565,2565,1941
20250314,101500,347886982,2565,2560,2565,2560,1607
20250314,101400,343773012,2560,2560,2565,2555,9111
20250314,101300,320458927,2560,2570,2570,2560,18058
20250314,101200,274129902,2575,2575,2575,2575,2
20250314,101100,274124752,2575,2575,2575,2575,0
20250314,101000,274124752,2575,2575,2575,2575,0
20250314,100900,274124752,2575,2575,2575,2575,0
20250314,100800,274124752,2575,2575,2575,2575,9
20250314,100700,274101577,2575,2575,2575,2575,0
20250314,100600,274101577,2575,2575,2575,2575,0
20250314,100500,274101577,2575,2575,2575,2575,754
20250314,100400,272160027,2575,2575,2575,2575,1264
20250314,100300,268905227,2575,2575,2575,2575,0
20250314,100200,268905227,2575,2575,2575,2575,0
20250314,100100,268905227,2575,2575,2575,2575,1
20250314,100000,268902652,2580,2580,2580,2580,22
20250314,095900,268845892,2580,2580,2580,2580,21
20250314,095800,268791712,2580,2580,2580,2580,21
20250314,095700,268737532,2580,2575,2580,2575,390
20250314,095600,267733172,2580,2580,2580,2580,21
20250314,095500,267678992,2580,2580,2580,2580,21
20250314,095400,267624812,2580,2575,2580,2575,6579
20250314,095300,250677572,2575,2575,2575,2575,3669
20250314,095200,241229897,2575,2570,2575,2570,71
20250314,095100,241047322,2570,2570,2570,2570,1021
20250314,095000,238423352,2570,2570,2570,2570,21
20250314,094900,238369382,2570,2570,2570,2570,1521
20250314,094800,234460412,2570,2570,2570,2570,21
20250314,094700,234406442,2575,2570,2575,2560,11355
20250314,094600,205313247,2570,2575,2575,2570,2532
20250314,094500,198793507,2565,2575,2575,2565,10546
20250314,094400,171726772,2575,2575,2575,2575,21
20250314,094300,171672697,2575,2575,2575,2575,27
20250314,094200,171603172,2575,2575,2575,2575,22
20250314,094100,171546522,2575,2575,2575,2575,122
20250314,094000,171232372,2575,2575,2575,2575,1201
20250314,093900,168139797,2575,2575,2575,2575,2022
20250314,093800,162933147,2575,2575,2575,2575,21
20250314,093700,162879072,2575,2575,2575,2575,21
20250314,093600,162824997,2575,2570,2575,2570,740
20250314,093500,160922997,2575,2575,2575,2575,347
20250314,093400,160029472,2580,2580,2580,2575,522
20250314,093300,158685210,2580,2580,2580,2580,22
20250314,093200,158628450,2580,2575,2580,2575,32
20250314,093100,158545940,2580,2575,2580,2575,80
20250314,093000,158339835,2575,2580,2580,2575,389
20250314,092900,157338055,2580,2575,2580,2575,178
20250314,092800,156879595,2580,2575,2580,2575,36
20250314,092700,156786790,2580,2575,2580,2575,764
20250314,092600,154819385,2570,2565,2570,2560,9958
20250314,092500,129278835,2565,2570,2575,2565,3139
20250314,092400,121212560,2575,2580,2580,2575,26
20250314,092300,121145585,2570,2580,2580,2570,4641
20250314,092200,109188025,2585,2585,2585,2580,2708
20250314,092100,102195280,2585,2585,2585,2585,43
20250314,092000,102084125,2585,2585,2585,2585,21
20250314,091900,102029840,2585,2585,2590,2585,1873
20250314,091800,97183776,2582,2585,2585,2582,1522
20250314,091700,93249409,2582,2580,2585,2580,1892
20250314,091600,88362935,2580,2580,2580,2580,271
20250314,091500,87663755,2575,2575,2575,2575,578
20250314,091400,86175405,2575,2575,2575,2575,143
20250314,091300,85807180,2565,2570,2575,2565,2235
20250314,091200,80071040,2565,2570,2570,2565,577
20250314,091100,78590930,2565,2565,2570,2565,497
20250314,091000,77316015,2570,2580,2580,2565,9225
20250314,090900,53653770,2570,2575,2580,2570,1086
20250314,090800,50861470,2575,2575,2575,2570,2414
20250314,090700,44649420,2570,2565,2570,2565,1140
20250314,090600,41719820,2565,2565,2570,2565,3301
20250314,090500,33252650,2565,2565,2565,2560,1141
20250314,090400,30328085,2565,2565,2565,2565,488
20250314,090300,29076365,2565,2565,2565,2565,1436
20250314,090200,25393025,2560,2555,2560,2555,782
20250314,090100,23391210,2555,2570,2570,2555,6897
20250314,090000,5737415,2565,2560,2565,2560,2240
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 183300 824998806 2565 2565 2565 2565 5661
3 20250314 183200 824998806 2565 2565 2565 2565 0
4 20250314 183100 824998806 2565 2565 2565 2565 0
5 20250314 183000 824998806 2565 2565 2565 2565 0
6 20250314 182900 824998806 2565 2565 2565 2565 0
7 20250314 182800 824998806 2565 2565 2565 2565 0
8 20250314 182700 824998806 2565 2565 2565 2565 0
9 20250314 182600 824998806 2565 2565 2565 2565 0
10 20250314 182500 824998806 2565 2565 2565 2565 0
11 20250314 182400 824998806 2565 2565 2565 2565 0
12 20250314 182300 824998806 2565 2565 2565 2565 0
13 20250314 182200 824998806 2565 2565 2565 2565 0
14 20250314 182100 824998806 2565 2565 2565 2565 0
15 20250314 182000 824998806 2565 2565 2565 2565 0
16 20250314 181900 824998806 2565 2565 2565 2565 0
17 20250314 181800 824998806 2565 2565 2565 2565 0
18 20250314 181700 824998806 2565 2565 2565 2565 0
19 20250314 181600 824998806 2565 2565 2565 2565 0
20 20250314 181500 824998806 2565 2565 2565 2565 0
21 20250314 181400 824998806 2565 2565 2565 2565 0
22 20250314 181300 824998806 2565 2565 2565 2565 0
23 20250314 181200 824998806 2565 2565 2565 2565 0
24 20250314 181100 824998806 2565 2565 2565 2565 0
25 20250314 181000 824998806 2565 2565 2565 2565 0
26 20250314 180900 824998806 2565 2565 2565 2565 0
27 20250314 180800 824998806 2565 2565 2565 2565 0
28 20250314 180700 824998806 2565 2565 2565 2565 0
29 20250314 180600 824998806 2565 2565 2565 2565 0
30 20250314 180500 824998806 2565 2565 2565 2565 0
31 20250314 180400 824998806 2565 2565 2565 2565 0
32 20250314 180300 824998806 2565 2565 2565 2565 5661
33 20250314 180200 824998806 2565 2565 2565 2565 0
34 20250314 180100 824998806 2565 2565 2565 2565 0
35 20250314 180000 824998806 2565 2565 2565 2565 0
36 20250314 175900 824998806 2565 2565 2565 2565 0
37 20250314 175800 824998806 2565 2565 2565 2565 0
38 20250314 175700 824998806 2565 2565 2565 2565 0
39 20250314 175600 824998806 2565 2565 2565 2565 0
40 20250314 175500 824998806 2565 2565 2565 2565 0
41 20250314 175400 824998806 2565 2565 2565 2565 0
42 20250314 175300 824998806 2565 2565 2565 2565 0
43 20250314 175200 824998806 2565 2565 2565 2565 0
44 20250314 175100 824998806 2565 2565 2565 2565 0
45 20250314 175000 824998806 2565 2565 2565 2565 0
46 20250314 174900 824998806 2565 2565 2565 2565 0
47 20250314 174800 824998806 2565 2565 2565 2565 0
48 20250314 174700 824998806 2565 2565 2565 2565 0
49 20250314 174600 824998806 2565 2565 2565 2565 0
50 20250314 174500 824998806 2565 2565 2565 2565 0
51 20250314 174400 824998806 2565 2565 2565 2565 0
52 20250314 174300 824998806 2565 2565 2565 2565 0
53 20250314 174200 824998806 2565 2565 2565 2565 0
54 20250314 174100 824998806 2565 2565 2565 2565 0
55 20250314 174000 824998806 2565 2565 2565 2565 0
56 20250314 173900 824998806 2565 2565 2565 2565 0
57 20250314 173800 824998806 2565 2565 2565 2565 0
58 20250314 173700 824998806 2565 2565 2565 2565 0
59 20250314 173600 824998806 2565 2565 2565 2565 0
60 20250314 173500 824998806 2565 2565 2565 2565 0
61 20250314 173400 824998806 2565 2565 2565 2565 0
62 20250314 173300 824998806 2565 2565 2565 2565 5661
63 20250314 173200 824998806 2565 2565 2565 2565 0
64 20250314 173100 824998806 2565 2565 2565 2565 0
65 20250314 173000 824998806 2565 2565 2565 2565 0
66 20250314 172900 824998806 2565 2565 2565 2565 0
67 20250314 172800 824998806 2565 2565 2565 2565 0
68 20250314 172700 824998806 2565 2565 2565 2565 0
69 20250314 172600 824998806 2565 2565 2565 2565 0
70 20250314 172500 824998806 2565 2565 2565 2565 0
71 20250314 172400 824998806 2565 2565 2565 2565 0
72 20250314 172300 824998806 2565 2565 2565 2565 0
73 20250314 172200 824998806 2565 2565 2565 2565 0
74 20250314 172100 824998806 2565 2565 2565 2565 0
75 20250314 172000 824998806 2565 2565 2565 2565 0
76 20250314 171900 824998806 2565 2565 2565 2565 0
77 20250314 171800 824998806 2565 2565 2565 2565 0
78 20250314 171700 824998806 2565 2565 2565 2565 0
79 20250314 171600 824998806 2565 2565 2565 2565 0
80 20250314 171500 824998806 2565 2565 2565 2565 0
81 20250314 171400 824998806 2565 2565 2565 2565 0
82 20250314 171300 824998806 2565 2565 2565 2565 0
83 20250314 171200 824998806 2565 2565 2565 2565 0
84 20250314 171100 824998806 2565 2565 2565 2565 0
85 20250314 171000 824998806 2565 2565 2565 2565 0
86 20250314 170900 824998806 2565 2565 2565 2565 0
87 20250314 170800 824998806 2565 2565 2565 2565 0
88 20250314 170700 824998806 2565 2565 2565 2565 0
89 20250314 170600 824998806 2565 2565 2565 2565 0
90 20250314 170500 824998806 2565 2565 2565 2565 0
91 20250314 170400 824998806 2565 2565 2565 2565 0
92 20250314 170300 824998806 2565 2565 2565 2565 5661
93 20250314 170200 824998806 2565 2565 2565 2565 0
94 20250314 170100 824998806 2565 2565 2565 2565 0
95 20250314 170000 824998806 2565 2565 2565 2565 0
96 20250314 165900 824998806 2565 2565 2565 2565 0
97 20250314 165800 824998806 2565 2565 2565 2565 0
98 20250314 165700 824998806 2565 2565 2565 2565 0
99 20250314 165600 824998806 2565 2565 2565 2565 0
100 20250314 165500 824998806 2565 2565 2565 2565 0
101 20250314 165400 824998806 2565 2565 2565 2565 0
102 20250314 165300 824998806 2565 2565 2565 2565 0
103 20250314 165200 824998806 2565 2565 2565 2565 0
104 20250314 165100 824998806 2565 2565 2565 2565 0
105 20250314 165000 824998806 2565 2565 2565 2565 0
106 20250314 164900 824998806 2565 2565 2565 2565 0
107 20250314 164800 824998806 2565 2565 2565 2565 0
108 20250314 164700 824998806 2565 2565 2565 2565 0
109 20250314 164600 824998806 2565 2565 2565 2565 0
110 20250314 164500 824998806 2565 2565 2565 2565 0
111 20250314 164400 824998806 2565 2565 2565 2565 0
112 20250314 164300 824998806 2565 2565 2565 2565 0
113 20250314 164200 824998806 2565 2565 2565 2565 0
114 20250314 164100 824998806 2565 2565 2565 2565 0
115 20250314 164000 824998806 2565 2565 2565 2565 0
116 20250314 163900 824998806 2565 2565 2565 2565 0
117 20250314 163800 824998806 2565 2565 2565 2565 0
118 20250314 163700 824998806 2565 2565 2565 2565 0
119 20250314 163600 824998806 2565 2565 2565 2565 0
120 20250314 163500 824998806 2565 2565 2565 2565 0
121 20250314 163400 824998806 2565 2565 2565 2565 0
122 20250314 163300 824998806 2565 2565 2565 2565 5661
123 20250314 163200 824998806 2565 2565 2565 2565 0
124 20250314 163100 824998806 2565 2565 2565 2565 0
125 20250314 163000 824998806 2565 2565 2565 2565 0
126 20250314 162900 824998806 2565 2565 2565 2565 0
127 20250314 162800 824998806 2565 2565 2565 2565 0
128 20250314 162700 824998806 2565 2565 2565 2565 0
129 20250314 162600 824998806 2565 2565 2565 2565 0
130 20250314 162500 824998806 2565 2565 2565 2565 0
131 20250314 162400 824998806 2565 2565 2565 2565 0
132 20250314 162300 824998806 2565 2565 2565 2565 0
133 20250314 162200 824998806 2565 2565 2565 2565 0
134 20250314 162100 824998806 2565 2565 2565 2565 0
135 20250314 162000 824998806 2565 2565 2565 2565 0
136 20250314 161900 824998806 2565 2565 2565 2565 0
137 20250314 161800 824998806 2565 2565 2565 2565 0
138 20250314 161700 824998806 2565 2565 2565 2565 0
139 20250314 161600 824998806 2565 2565 2565 2565 0
140 20250314 161500 824998806 2565 2565 2565 2565 0
141 20250314 161400 824998806 2565 2565 2565 2565 0
142 20250314 161300 824998806 2565 2565 2565 2565 0
143 20250314 161200 824998806 2565 2565 2565 2565 0
144 20250314 161100 824998806 2565 2565 2565 2565 0
145 20250314 161000 824998806 2565 2565 2565 2565 0
146 20250314 160900 824998806 2565 2565 2565 2565 0
147 20250314 160800 824998806 2565 2565 2565 2565 0
148 20250314 160700 824998806 2565 2565 2565 2565 0
149 20250314 160600 824998806 2565 2565 2565 2565 0
150 20250314 160500 824998806 2565 2565 2565 2565 0
151 20250314 160400 824998806 2565 2565 2565 2565 0
152 20250314 160300 824998806 2565 2565 2565 2565 5661
153 20250314 160200 824998806 2565 2565 2565 2565 0
154 20250314 160100 824998806 2565 2565 2565 2565 0
155 20250314 160000 824998806 2565 2565 2565 2565 0
156 20250314 155900 824998806 2565 2565 2565 2565 0
157 20250314 155800 824998806 2565 2565 2565 2565 0
158 20250314 155700 824998806 2565 2565 2565 2565 0
159 20250314 155600 824998806 2565 2565 2565 2565 0
160 20250314 155500 824998806 2565 2565 2565 2565 0
161 20250314 155400 824998806 2565 2565 2565 2565 0
162 20250314 155300 824998806 2565 2565 2565 2565 0
163 20250314 155200 824998806 2565 2565 2565 2565 0
164 20250314 155100 824998806 2565 2565 2565 2565 0
165 20250314 155000 824998806 2565 2565 2565 2565 0
166 20250314 154900 824998806 2565 2565 2565 2565 0
167 20250314 154800 824998806 2565 2565 2565 2565 0
168 20250314 154700 824998806 2565 2565 2565 2565 0
169 20250314 154600 824998806 2565 2565 2565 2565 0
170 20250314 154500 824998806 2565 2565 2565 2565 0
171 20250314 154400 824998806 2565 2565 2565 2565 0
172 20250314 154300 824998806 2565 2565 2565 2565 0
173 20250314 154200 824998806 2565 2565 2565 2565 0
174 20250314 154100 824998806 2565 2565 2565 2565 0
175 20250314 154000 824998806 2565 2565 2565 2565 0
176 20250314 153900 824998806 2565 2565 2565 2565 0
177 20250314 153800 824998806 2565 2565 2565 2565 0
178 20250314 153700 824998806 2565 2565 2565 2565 0
179 20250314 153600 824998806 2565 2565 2565 2565 0
180 20250314 153500 824998806 2565 2565 2565 2565 0
181 20250314 153400 824998806 2565 2565 2565 2565 0
182 20250314 153300 824998806 2565 2565 2565 2565 5661
183 20250314 153200 824998806 2565 2565 2565 2565 0
184 20250314 153100 824998806 2565 2565 2565 2565 0
185 20250314 153000 824998806 2565 2565 2565 2565 5661
186 20250314 152900 810478341 2565 2565 2565 2565 0
187 20250314 152800 810478341 2565 2565 2565 2565 0
188 20250314 152700 810478341 2565 2565 2565 2565 0
189 20250314 152600 810478341 2565 2565 2565 2565 0
190 20250314 152500 810478341 2565 2565 2565 2565 0
191 20250314 152400 810478341 2565 2565 2565 2565 0
192 20250314 152300 810478341 2565 2565 2565 2565 0
193 20250314 152200 810478341 2565 2565 2565 2565 0
194 20250314 152100 810478341 2565 2565 2565 2565 0
195 20250314 152000 810478341 2565 2565 2565 2565 0
196 20250314 151900 810478341 2565 2570 2575 2565 374
197 20250314 151800 809518181 2570 2575 2575 2570 165
198 20250314 151700 809094116 2570 2565 2575 2565 3786
199 20250314 151600 799364346 2570 2570 2570 2570 50
200 20250314 151500 799235846 2570 2565 2570 2565 6
201 20250314 151400 799220451 2570 2565 2570 2565 400
202 20250314 151300 798192876 2565 2565 2565 2565 34
203 20250314 151200 798105666 2570 2570 2570 2570 0
204 20250314 151100 798105666 2570 2570 2570 2570 7
205 20250314 151000 798087676 2575 2570 2575 2570 1476
206 20250314 150900 794291941 2570 2570 2570 2570 706
207 20250314 150800 792477521 2570 2565 2570 2565 3095
208 20250314 150700 784523406 2570 2570 2570 2570 0
209 20250314 150600 784523406 2570 2570 2570 2570 296
210 20250314 150500 783762686 2570 2570 2570 2570 0
211 20250314 150400 783762686 2570 2570 2570 2570 0
212 20250314 150300 783762686 2570 2565 2570 2565 101
213 20250314 150200 783503616 2570 2570 2570 2570 0
214 20250314 150100 783503616 2570 2570 2570 2570 0
215 20250314 150000 783503616 2570 2570 2570 2570 0
216 20250314 145900 783503616 2570 2570 2570 2570 1
217 20250314 145800 783501046 2565 2565 2565 2565 20
218 20250314 145700 783449746 2570 2570 2570 2570 1
219 20250314 145600 783447176 2565 2565 2565 2565 12
220 20250314 145500 783416396 2565 2565 2565 2560 61
221 20250314 145400 783260011 2570 2570 2570 2570 3
222 20250314 145300 783252301 2570 2560 2570 2560 235
223 20250314 145200 782650691 2565 2565 2565 2565 0
224 20250314 145100 782650691 2565 2565 2565 2565 781
225 20250314 145000 780647426 2570 2565 2570 2565 24
226 20250314 144900 780585856 2570 2570 2570 2570 0
227 20250314 144800 780585856 2570 2570 2570 2570 0
228 20250314 144700 780585856 2570 2570 2570 2570 0
229 20250314 144600 780585856 2570 2570 2570 2570 0
230 20250314 144500 780585856 2570 2560 2570 2560 10001
231 20250314 144400 754948616 2565 2560 2565 2560 16
232 20250314 144300 754907646 2560 2560 2565 2560 16
233 20250314 144200 754866681 2560 2565 2565 2560 32
234 20250314 144100 754784726 2560 2560 2560 2560 14
235 20250314 144000 754748886 2565 2560 2565 2560 33
236 20250314 143900 754664311 2565 2565 2565 2565 0
237 20250314 143800 754664311 2565 2565 2565 2565 1
238 20250314 143700 754661746 2560 2560 2560 2560 815
239 20250314 143600 752575346 2565 2565 2565 2565 305
240 20250314 143500 751793021 2565 2560 2565 2560 3
241 20250314 143400 751785336 2565 2560 2565 2560 1898
242 20250314 143300 746926451 2560 2560 2560 2560 4500
243 20250314 143200 735406451 2565 2565 2565 2565 5
244 20250314 143100 735393626 2565 2560 2565 2560 8
245 20250314 143000 735373141 2560 2560 2560 2560 8
246 20250314 142900 735352661 2560 2560 2560 2560 14
247 20250314 142800 735316821 2560 2560 2560 2560 7
248 20250314 142700 735298901 2560 2560 2560 2560 14
249 20250314 142600 735263061 2565 2560 2565 2560 17
250 20250314 142500 735219491 2560 2560 2560 2560 194
251 20250314 142400 734722851 2560 2560 2560 2560 15
252 20250314 142300 734684451 2560 2560 2560 2560 247
253 20250314 142200 734052131 2560 2560 2560 2560 15
254 20250314 142100 734013731 2560 2560 2560 2560 14
255 20250314 142000 733977891 2560 2560 2560 2560 7
256 20250314 141900 733959971 2565 2565 2565 2565 0
257 20250314 141800 733959971 2565 2560 2565 2560 404
258 20250314 141700 732923746 2560 2560 2560 2560 0
259 20250314 141600 732923746 2560 2560 2560 2560 7
260 20250314 141500 732905826 2560 2560 2565 2560 208
261 20250314 141400 732373336 2560 2565 2565 2560 529
262 20250314 141300 731017081 2570 2570 2570 2570 6
263 20250314 141200 731001661 2570 2570 2570 2570 2
264 20250314 141100 730996521 2565 2565 2565 2565 7
265 20250314 141000 730978566 2565 2565 2565 2565 37
266 20250314 140900 730883661 2565 2570 2570 2565 226
267 20250314 140800 730303966 2560 2567 2570 2560 91
268 20250314 140700 730070921 2570 2570 2570 2570 10
269 20250314 140600 730045221 2570 2570 2570 2570 0
270 20250314 140500 730045221 2570 2570 2570 2570 2
271 20250314 140400 730040081 2570 2570 2570 2570 0
272 20250314 140300 730040081 2570 2570 2570 2570 1
273 20250314 140200 730037511 2570 2570 2570 2570 0
274 20250314 140100 730037511 2570 2570 2570 2570 425
275 20250314 140000 728945261 2570 2570 2570 2570 0
276 20250314 135900 728945261 2570 2570 2570 2570 1
277 20250314 135800 728942691 2560 2560 2560 2560 0
278 20250314 135700 728942691 2560 2565 2570 2560 1201
279 20250314 135600 725861021 2565 2565 2565 2565 301
280 20250314 135500 725088956 2560 2565 2565 2560 370
281 20250314 135400 724140186 2565 2560 2565 2560 2
282 20250314 135300 724135061 2565 2565 2565 2565 0
283 20250314 135200 724135061 2565 2565 2565 2565 0
284 20250314 135100 724135061 2565 2562 2565 2560 153
285 20250314 135000 723743374 2565 2565 2565 2565 0
286 20250314 134900 723743374 2565 2565 2565 2565 0
287 20250314 134800 723743374 2565 2560 2565 2560 45
288 20250314 134700 723628169 2560 2555 2560 2555 741
289 20250314 134600 721731829 2560 2560 2560 2560 382
290 20250314 134500 720753909 2560 2560 2565 2550 12235
291 20250314 134400 689493104 2565 2565 2565 2565 4
292 20250314 134300 689482844 2565 2565 2565 2565 38
293 20250314 134200 689385374 2565 2565 2565 2565 2
294 20250314 134100 689380244 2565 2565 2565 2565 437
295 20250314 134000 688259339 2570 2570 2570 2570 0
296 20250314 133900 688259339 2570 2570 2570 2570 0
297 20250314 133800 688259339 2570 2570 2570 2570 1
298 20250314 133700 688256769 2560 2570 2570 2560 5883
299 20250314 133600 673188669 2565 2570 2570 2565 589
300 20250314 133500 671675384 2570 2570 2570 2570 1
301 20250314 133400 671672814 2565 2565 2570 2565 253
302 20250314 133300 671023864 2570 2565 2570 2565 2
303 20250314 133200 671018729 2570 2570 2570 2570 0
304 20250314 133100 671018729 2570 2570 2570 2570 0
305 20250314 133000 671018729 2570 2570 2570 2570 0
306 20250314 132900 671018729 2570 2570 2570 2570 1
307 20250314 132800 671016159 2565 2570 2570 2565 843
308 20250314 132700 668853859 2570 2570 2570 2570 0
309 20250314 132600 668853859 2570 2570 2570 2570 0
310 20250314 132500 668853859 2570 2570 2570 2570 0
311 20250314 132400 668853859 2570 2570 2570 2570 0
312 20250314 132300 668853859 2570 2570 2570 2570 0
313 20250314 132200 668853859 2570 2570 2570 2570 0
314 20250314 132100 668853859 2570 2570 2570 2570 0
315 20250314 132000 668853859 2570 2570 2570 2570 0
316 20250314 131900 668853859 2570 2565 2570 2565 140
317 20250314 131800 668494754 2560 2570 2570 2560 834
318 20250314 131700 666355689 2565 2565 2570 2565 128
319 20250314 131600 666027359 2565 2565 2570 2565 194
320 20250314 131500 665529744 2570 2570 2570 2560 1002
321 20250314 131400 662963334 2565 2570 2570 2565 2106
322 20250314 131300 657559609 2575 2575 2575 2575 1
323 20250314 131200 657557034 2570 2570 2570 2570 591
324 20250314 131100 656038164 2570 2570 2570 2570 0
325 20250314 131000 656038164 2570 2565 2570 2565 51
326 20250314 130900 655907159 2565 2570 2575 2565 236
327 20250314 130800 655300769 2570 2570 2575 2570 1690
328 20250314 130700 650957464 2570 2570 2570 2570 1903
329 20250314 130600 646066754 2570 2570 2570 2570 0
330 20250314 130500 646066754 2570 2570 2570 2565 817
331 20250314 130400 643967699 2570 2570 2570 2570 1
332 20250314 130300 643965129 2565 2570 2570 2565 6
333 20250314 130200 643949719 2570 2570 2570 2570 2
334 20250314 130100 643944579 2565 2570 2570 2565 58
335 20250314 130000 643795804 2565 2565 2570 2565 119
336 20250314 125900 643490564 2570 2570 2570 2560 1001
337 20250314 125800 640927589 2565 2570 2570 2565 2
338 20250314 125700 640922454 2560 2560 2570 2560 395
339 20250314 125600 639908654 2565 2560 2565 2560 800
340 20250314 125500 637860649 2560 2565 2565 2560 731
341 20250314 125400 635988849 2570 2570 2570 2570 0
342 20250314 125300 635988849 2570 2570 2570 2570 0
343 20250314 125200 635988849 2570 2570 2570 2570 0
344 20250314 125100 635988849 2570 2565 2570 2565 1201
345 20250314 125000 632908279 2570 2570 2570 2570 0
346 20250314 124900 632908279 2570 2565 2570 2565 13
347 20250314 124800 632874929 2570 2570 2570 2570 0
348 20250314 124700 632874929 2570 2570 2570 2570 0
349 20250314 124600 632874929 2570 2570 2570 2570 0
350 20250314 124500 632874929 2570 2570 2570 2570 0
351 20250314 124400 632874929 2570 2570 2570 2570 0
352 20250314 124300 632874929 2570 2570 2570 2565 1111
353 20250314 124200 630020209 2570 2570 2570 2570 0
354 20250314 124100 630020209 2570 2570 2570 2570 0
355 20250314 124000 630020209 2570 2570 2570 2570 10
356 20250314 123900 629994509 2570 2570 2570 2570 0
357 20250314 123800 629994509 2570 2570 2570 2570 0
358 20250314 123700 629994509 2570 2570 2570 2570 0
359 20250314 123600 629994509 2570 2570 2570 2570 1
360 20250314 123500 629991939 2565 2570 2570 2565 5
361 20250314 123400 629979109 2565 2570 2570 2565 235
362 20250314 123300 629375334 2565 2565 2565 2565 1612
363 20250314 123200 625240554 2565 2565 2565 2560 13
364 20250314 123100 625207219 2565 2565 2565 2565 1
365 20250314 123000 625204654 2565 2565 2565 2565 0
366 20250314 122900 625204654 2565 2565 2565 2565 0
367 20250314 122800 625204654 2565 2565 2565 2565 0
368 20250314 122700 625204654 2565 2565 2565 2565 0
369 20250314 122600 625204654 2565 2565 2565 2560 238
370 20250314 122500 624594364 2560 2565 2565 2560 1214
371 20250314 122400 621481364 2570 2570 2570 2570 0
372 20250314 122300 621481364 2570 2570 2570 2560 1177
373 20250314 122200 618458234 2560 2570 2570 2560 5200
374 20250314 122100 605122969 2570 2570 2570 2570 0
375 20250314 122000 605122969 2570 2570 2570 2570 0
376 20250314 121900 605122969 2570 2570 2570 2570 0
377 20250314 121800 605122969 2570 2570 2570 2570 0
378 20250314 121700 605122969 2570 2570 2570 2570 0
379 20250314 121600 605122969 2570 2570 2570 2570 0
380 20250314 121500 605122969 2570 2570 2570 2570 0
381 20250314 121400 605122969 2570 2570 2570 2570 0
382 20250314 121300 605122969 2570 2570 2570 2570 0
383 20250314 121200 605122969 2570 2570 2570 2570 0
384 20250314 121100 605122969 2570 2570 2570 2570 2
385 20250314 121000 605117829 2570 2570 2570 2570 3
386 20250314 120900 605110119 2570 2570 2570 2570 0
387 20250314 120800 605110119 2570 2570 2575 2565 145
388 20250314 120700 604737684 2575 2575 2575 2575 0
389 20250314 120600 604737684 2575 2575 2575 2575 0
390 20250314 120500 604737684 2575 2575 2575 2575 2
391 20250314 120400 604732534 2575 2575 2575 2575 1
392 20250314 120300 604729959 2570 2570 2570 2570 989
393 20250314 120200 602188229 2575 2575 2575 2575 1
394 20250314 120100 602185654 2575 2575 2575 2575 1
395 20250314 120000 602183079 2565 2570 2575 2565 732
396 20250314 115900 600302399 2575 2570 2575 2570 52
397 20250314 115800 600168739 2570 2570 2575 2570 740
398 20250314 115700 598266934 2570 2572 2572 2570 550
399 20250314 115600 596853426 2575 2570 2575 2570 723
400 20250314 115500 594995311 2567 2570 2570 2567 516
401 20250314 115400 593669239 2570 2570 2570 2570 0
402 20250314 115300 593669239 2570 2570 2570 2570 0
403 20250314 115200 593669239 2570 2570 2570 2570 556
404 20250314 115100 592240319 2565 2565 2565 2565 0
405 20250314 115000 592240319 2565 2565 2565 2560 12275
406 20250314 114900 560755124 2565 2565 2565 2565 0
407 20250314 114800 560755124 2565 2565 2565 2565 0
408 20250314 114700 560755124 2565 2565 2565 2565 0
409 20250314 114600 560755124 2565 2560 2565 2560 146
410 20250314 114500 560381359 2565 2565 2565 2565 0
411 20250314 114400 560381359 2565 2565 2565 2565 154
412 20250314 114300 559986349 2565 2565 2565 2565 263
413 20250314 114200 559311754 2570 2565 2570 2565 627
414 20250314 114100 557703494 2570 2570 2570 2570 0
415 20250314 114000 557703494 2570 2565 2570 2560 3203
416 20250314 113900 549490294 2560 2570 2570 2560 16
417 20250314 113800 549449314 2560 2560 2570 2555 3596
418 20250314 113700 540228049 2560 2560 2560 2560 0
419 20250314 113600 540228049 2560 2565 2565 2560 1182
420 20250314 113500 537202109 2565 2565 2565 2565 0
421 20250314 113400 537202109 2565 2565 2565 2560 53
422 20250314 113300 537066419 2555 2560 2560 2555 749
423 20250314 113200 535149529 2565 2565 2565 2565 0
424 20250314 113100 535149529 2565 2565 2565 2565 0
425 20250314 113000 535149529 2565 2565 2565 2565 0
426 20250314 112900 535149529 2565 2565 2565 2565 0
427 20250314 112800 535149529 2565 2565 2565 2565 0
428 20250314 112700 535149529 2565 2565 2565 2565 0
429 20250314 112600 535149529 2565 2555 2565 2555 141
430 20250314 112500 534789239 2560 2555 2560 2555 326
431 20250314 112400 533954759 2555 2555 2555 2555 341
432 20250314 112300 533083504 2560 2565 2565 2550 4843
433 20250314 112200 520725254 2555 2560 2560 2555 634
434 20250314 112100 519102879 2565 2565 2565 2565 0
435 20250314 112000 519102879 2565 2565 2565 2565 10
436 20250314 111900 519077229 2565 2565 2565 2565 0
437 20250314 111800 519077229 2565 2565 2565 2565 1
438 20250314 111700 519074664 2560 2565 2565 2555 5149
439 20250314 111600 505896389 2565 2565 2565 2565 1
440 20250314 111500 505893824 2560 2560 2560 2560 0
441 20250314 111400 505893824 2560 2560 2560 2560 594
442 20250314 111300 504373184 2560 2560 2560 2560 2
443 20250314 111200 504368064 2555 2560 2560 2555 507
444 20250314 111100 503070679 2560 2560 2560 2560 106
445 20250314 111000 502799319 2560 2560 2560 2560 0
446 20250314 110900 502799319 2560 2560 2560 2555 340
447 20250314 110800 501929119 2560 2560 2560 2560 0
448 20250314 110700 501929119 2560 2560 2560 2560 0
449 20250314 110600 501929119 2560 2560 2560 2560 25
450 20250314 110500 501865119 2560 2560 2560 2560 1
451 20250314 110400 501862559 2555 2560 2560 2555 593
452 20250314 110300 500346934 2555 2555 2555 2555 0
453 20250314 110200 500346934 2555 2555 2555 2555 0
454 20250314 110100 500346934 2555 2565 2565 2555 1166
455 20250314 110000 497362844 2560 2560 2560 2560 170
456 20250314 105900 496927644 2560 2560 2560 2560 300
457 20250314 105800 496159644 2560 2560 2560 2560 2
458 20250314 105700 496154524 2565 2565 2565 2565 1
459 20250314 105600 496151959 2565 2565 2565 2565 1
460 20250314 105500 496149394 2560 2560 2560 2560 10
461 20250314 105400 496123794 2565 2565 2565 2565 0
462 20250314 105300 496123794 2565 2565 2565 2565 1
463 20250314 105200 496121229 2555 2565 2565 2555 1146
464 20250314 105100 493187684 2560 2560 2560 2560 0
465 20250314 105000 493187684 2560 2560 2560 2560 0
466 20250314 104900 493187684 2560 2560 2560 2560 0
467 20250314 104800 493187684 2560 2560 2560 2560 100
468 20250314 104700 492931684 2560 2552 2560 2552 2835
469 20250314 104600 485687060 2552 2550 2552 2550 12
470 20250314 104500 485656454 2550 2555 2555 2550 137
471 20250314 104400 485306604 2550 2550 2550 2550 155
472 20250314 104300 484911354 2555 2550 2555 2550 105
473 20250314 104200 484643599 2550 2550 2552 2550 634
474 20250314 104100 483026877 2550 2550 2555 2550 333
475 20250314 104000 482176727 2550 2550 2550 2550 142
476 20250314 103900 481814627 2550 2545 2555 2545 511
477 20250314 103800 480511762 2545 2550 2555 2545 4024
478 20250314 103700 470250837 2550 2545 2550 2545 73
479 20250314 103600 470065047 2545 2545 2550 2545 518
480 20250314 103500 468746207 2550 2550 2550 2550 189
481 20250314 103400 468264257 2550 2550 2550 2550 1561
482 20250314 103300 464283707 2550 2550 2550 2550 370
483 20250314 103200 463340207 2550 2550 2550 2550 5614
484 20250314 103100 449024507 2555 2555 2555 2555 100
485 20250314 103000 448769007 2555 2555 2555 2550 699
486 20250314 102900 446984967 2555 2550 2555 2550 1832
487 20250314 102800 442313172 2545 2550 2555 2545 1010
488 20250314 102700 439738767 2550 2550 2555 2550 958
489 20250314 102600 437295862 2555 2545 2555 2545 271
490 20250314 102500 436605387 2550 2560 2560 2545 14044
491 20250314 102400 400810612 2555 2565 2565 2555 16955
492 20250314 102300 357443197 2565 2565 2565 2565 55
493 20250314 102200 357302122 2560 2565 2565 2560 232
494 20250314 102100 356708197 2565 2565 2565 2565 201
495 20250314 102000 356192632 2570 2570 2570 2565 299
496 20250314 101900 355425677 2570 2565 2570 2565 83
497 20250314 101800 355212732 2570 2565 2570 2565 101
498 20250314 101700 354953662 2570 2565 2570 2565 814
499 20250314 101600 352865647 2565 2565 2565 2565 1941
500 20250314 101500 347886982 2565 2560 2565 2560 1607
501 20250314 101400 343773012 2560 2560 2565 2555 9111
502 20250314 101300 320458927 2560 2570 2570 2560 18058
503 20250314 101200 274129902 2575 2575 2575 2575 2
504 20250314 101100 274124752 2575 2575 2575 2575 0
505 20250314 101000 274124752 2575 2575 2575 2575 0
506 20250314 100900 274124752 2575 2575 2575 2575 0
507 20250314 100800 274124752 2575 2575 2575 2575 9
508 20250314 100700 274101577 2575 2575 2575 2575 0
509 20250314 100600 274101577 2575 2575 2575 2575 0
510 20250314 100500 274101577 2575 2575 2575 2575 754
511 20250314 100400 272160027 2575 2575 2575 2575 1264
512 20250314 100300 268905227 2575 2575 2575 2575 0
513 20250314 100200 268905227 2575 2575 2575 2575 0
514 20250314 100100 268905227 2575 2575 2575 2575 1
515 20250314 100000 268902652 2580 2580 2580 2580 22
516 20250314 095900 268845892 2580 2580 2580 2580 21
517 20250314 095800 268791712 2580 2580 2580 2580 21
518 20250314 095700 268737532 2580 2575 2580 2575 390
519 20250314 095600 267733172 2580 2580 2580 2580 21
520 20250314 095500 267678992 2580 2580 2580 2580 21
521 20250314 095400 267624812 2580 2575 2580 2575 6579
522 20250314 095300 250677572 2575 2575 2575 2575 3669
523 20250314 095200 241229897 2575 2570 2575 2570 71
524 20250314 095100 241047322 2570 2570 2570 2570 1021
525 20250314 095000 238423352 2570 2570 2570 2570 21
526 20250314 094900 238369382 2570 2570 2570 2570 1521
527 20250314 094800 234460412 2570 2570 2570 2570 21
528 20250314 094700 234406442 2575 2570 2575 2560 11355
529 20250314 094600 205313247 2570 2575 2575 2570 2532
530 20250314 094500 198793507 2565 2575 2575 2565 10546
531 20250314 094400 171726772 2575 2575 2575 2575 21
532 20250314 094300 171672697 2575 2575 2575 2575 27
533 20250314 094200 171603172 2575 2575 2575 2575 22
534 20250314 094100 171546522 2575 2575 2575 2575 122
535 20250314 094000 171232372 2575 2575 2575 2575 1201
536 20250314 093900 168139797 2575 2575 2575 2575 2022
537 20250314 093800 162933147 2575 2575 2575 2575 21
538 20250314 093700 162879072 2575 2575 2575 2575 21
539 20250314 093600 162824997 2575 2570 2575 2570 740
540 20250314 093500 160922997 2575 2575 2575 2575 347
541 20250314 093400 160029472 2580 2580 2580 2575 522
542 20250314 093300 158685210 2580 2580 2580 2580 22
543 20250314 093200 158628450 2580 2575 2580 2575 32
544 20250314 093100 158545940 2580 2575 2580 2575 80
545 20250314 093000 158339835 2575 2580 2580 2575 389
546 20250314 092900 157338055 2580 2575 2580 2575 178
547 20250314 092800 156879595 2580 2575 2580 2575 36
548 20250314 092700 156786790 2580 2575 2580 2575 764
549 20250314 092600 154819385 2570 2565 2570 2560 9958
550 20250314 092500 129278835 2565 2570 2575 2565 3139
551 20250314 092400 121212560 2575 2580 2580 2575 26
552 20250314 092300 121145585 2570 2580 2580 2570 4641
553 20250314 092200 109188025 2585 2585 2585 2580 2708
554 20250314 092100 102195280 2585 2585 2585 2585 43
555 20250314 092000 102084125 2585 2585 2585 2585 21
556 20250314 091900 102029840 2585 2585 2590 2585 1873
557 20250314 091800 97183776 2582 2585 2585 2582 1522
558 20250314 091700 93249409 2582 2580 2585 2580 1892
559 20250314 091600 88362935 2580 2580 2580 2580 271
560 20250314 091500 87663755 2575 2575 2575 2575 578
561 20250314 091400 86175405 2575 2575 2575 2575 143
562 20250314 091300 85807180 2565 2570 2575 2565 2235
563 20250314 091200 80071040 2565 2570 2570 2565 577
564 20250314 091100 78590930 2565 2565 2570 2565 497
565 20250314 091000 77316015 2570 2580 2580 2565 9225
566 20250314 090900 53653770 2570 2575 2580 2570 1086
567 20250314 090800 50861470 2575 2575 2575 2570 2414
568 20250314 090700 44649420 2570 2565 2570 2565 1140
569 20250314 090600 41719820 2565 2565 2570 2565 3301
570 20250314 090500 33252650 2565 2565 2565 2560 1141
571 20250314 090400 30328085 2565 2565 2565 2565 488
572 20250314 090300 29076365 2565 2565 2565 2565 1436
573 20250314 090200 25393025 2560 2555 2560 2555 782
574 20250314 090100 23391210 2555 2570 2570 2555 6897
575 20250314 090000 5737415 2565 2560 2565 2560 2240