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

643
057540/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,643 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,194100,237046147,776,776,776,776,3216
20250314,194000,237046147,776,776,776,776,0
20250314,193900,237046147,776,776,776,776,0
20250314,193800,237046147,776,776,776,776,0
20250314,193700,237046147,776,776,776,776,0
20250314,193600,237046147,776,776,776,776,0
20250314,193500,237046147,776,776,776,776,0
20250314,193400,237046147,776,776,776,776,0
20250314,193300,237046147,776,776,776,776,0
20250314,193200,237046147,776,776,776,776,0
20250314,193100,237046147,776,776,776,776,0
20250314,193000,237046147,776,776,776,776,0
20250314,192900,237046147,776,776,776,776,0
20250314,192800,237046147,776,776,776,776,0
20250314,192700,237046147,776,776,776,776,0
20250314,192600,237046147,776,776,776,776,0
20250314,192500,237046147,776,776,776,776,0
20250314,192400,237046147,776,776,776,776,0
20250314,192300,237046147,776,776,776,776,0
20250314,192200,237046147,776,776,776,776,0
20250314,192100,237046147,776,776,776,776,0
20250314,192000,237046147,776,776,776,776,0
20250314,191900,237046147,776,776,776,776,0
20250314,191800,237046147,776,776,776,776,0
20250314,191700,237046147,776,776,776,776,0
20250314,191600,237046147,776,776,776,776,0
20250314,191500,237046147,776,776,776,776,0
20250314,191400,237046147,776,776,776,776,0
20250314,191300,237046147,776,776,776,776,0
20250314,191200,237046147,776,776,776,776,0
20250314,191100,237046147,776,776,776,776,3216
20250314,191000,237046147,776,776,776,776,0
20250314,190900,237046147,776,776,776,776,0
20250314,190800,237046147,776,776,776,776,0
20250314,190700,237046147,776,776,776,776,0
20250314,190600,237046147,776,776,776,776,0
20250314,190500,237046147,776,776,776,776,0
20250314,190400,237046147,776,776,776,776,0
20250314,190300,237046147,776,776,776,776,0
20250314,190200,237046147,776,776,776,776,0
20250314,190100,237046147,776,776,776,776,0
20250314,190000,237046147,776,776,776,776,0
20250314,185900,237046147,776,776,776,776,0
20250314,185800,237046147,776,776,776,776,0
20250314,185700,237046147,776,776,776,776,0
20250314,185600,237046147,776,776,776,776,0
20250314,185500,237046147,776,776,776,776,0
20250314,185400,237046147,776,776,776,776,0
20250314,185300,237046147,776,776,776,776,0
20250314,185200,237046147,776,776,776,776,0
20250314,185100,237046147,776,776,776,776,0
20250314,185000,237046147,776,776,776,776,0
20250314,184900,237046147,776,776,776,776,0
20250314,184800,237046147,776,776,776,776,0
20250314,184700,237046147,776,776,776,776,0
20250314,184600,237046147,776,776,776,776,0
20250314,184500,237046147,776,776,776,776,0
20250314,184400,237046147,776,776,776,776,0
20250314,184300,237046147,776,776,776,776,0
20250314,184200,237046147,776,776,776,776,0
20250314,184100,237046147,776,776,776,776,3216
20250314,184000,237046147,776,776,776,776,0
20250314,183900,237046147,776,776,776,776,0
20250314,183800,237046147,776,776,776,776,0
20250314,183700,237046147,776,776,776,776,0
20250314,183600,237046147,776,776,776,776,0
20250314,183500,237046147,776,776,776,776,0
20250314,183400,237046147,776,776,776,776,0
20250314,183300,237046147,776,776,776,776,0
20250314,183200,237046147,776,776,776,776,0
20250314,183100,237046147,776,776,776,776,0
20250314,183000,237046147,776,776,776,776,0
20250314,182900,237046147,776,776,776,776,0
20250314,182800,237046147,776,776,776,776,0
20250314,182700,237046147,776,776,776,776,0
20250314,182600,237046147,776,776,776,776,0
20250314,182500,237046147,776,776,776,776,0
20250314,182400,237046147,776,776,776,776,0
20250314,182300,237046147,776,776,776,776,0
20250314,182200,237046147,776,776,776,776,0
20250314,182100,237046147,776,776,776,776,0
20250314,182000,237046147,776,776,776,776,0
20250314,181900,237046147,776,776,776,776,0
20250314,181800,237046147,776,776,776,776,0
20250314,181700,237046147,776,776,776,776,0
20250314,181600,237046147,776,776,776,776,0
20250314,181500,237046147,776,776,776,776,0
20250314,181400,237046147,776,776,776,776,0
20250314,181300,237046147,776,776,776,776,0
20250314,181200,237046147,776,776,776,776,0
20250314,181100,237046147,776,776,776,776,3216
20250314,181000,237046147,776,776,776,776,0
20250314,180900,237046147,776,776,776,776,0
20250314,180800,237046147,776,776,776,776,0
20250314,180700,237046147,776,776,776,776,0
20250314,180600,237046147,776,776,776,776,0
20250314,180500,237046147,776,776,776,776,0
20250314,180400,237046147,776,776,776,776,0
20250314,180300,237046147,776,776,776,776,0
20250314,180200,237046147,776,776,776,776,0
20250314,180100,237046147,776,776,776,776,0
20250314,180000,237046147,776,776,776,776,0
20250314,175900,237046147,776,776,776,776,0
20250314,175800,237046147,776,776,776,776,0
20250314,175700,237046147,776,776,776,776,0
20250314,175600,237046147,776,776,776,776,0
20250314,175500,237046147,776,776,776,776,0
20250314,175400,237046147,776,776,776,776,0
20250314,175300,237046147,776,776,776,776,0
20250314,175200,237046147,776,776,776,776,0
20250314,175100,237046147,776,776,776,776,0
20250314,175000,237046147,776,776,776,776,0
20250314,174900,237046147,776,776,776,776,0
20250314,174800,237046147,776,776,776,776,0
20250314,174700,237046147,776,776,776,776,0
20250314,174600,237046147,776,776,776,776,0
20250314,174500,237046147,776,776,776,776,0
20250314,174400,237046147,776,776,776,776,0
20250314,174300,237046147,776,776,776,776,0
20250314,174200,237046147,776,776,776,776,0
20250314,174100,237046147,776,776,776,776,3216
20250314,174000,237046147,776,776,776,776,0
20250314,173900,237046147,776,776,776,776,0
20250314,173800,237046147,776,776,776,776,0
20250314,173700,237046147,776,776,776,776,0
20250314,173600,237046147,776,776,776,776,0
20250314,173500,237046147,776,776,776,776,0
20250314,173400,237046147,776,776,776,776,0
20250314,173300,237046147,776,776,776,776,0
20250314,173200,237046147,776,776,776,776,0
20250314,173100,237046147,776,776,776,776,0
20250314,173000,237046147,776,776,776,776,0
20250314,172900,237046147,776,776,776,776,0
20250314,172800,237046147,776,776,776,776,0
20250314,172700,237046147,776,776,776,776,0
20250314,172600,237046147,776,776,776,776,0
20250314,172500,237046147,776,776,776,776,0
20250314,172400,237046147,776,776,776,776,0
20250314,172300,237046147,776,776,776,776,0
20250314,172200,237046147,776,776,776,776,0
20250314,172100,237046147,776,776,776,776,0
20250314,172000,237046147,776,776,776,776,0
20250314,171900,237046147,776,776,776,776,0
20250314,171800,237046147,776,776,776,776,0
20250314,171700,237046147,776,776,776,776,0
20250314,171600,237046147,776,776,776,776,0
20250314,171500,237046147,776,776,776,776,0
20250314,171400,237046147,776,776,776,776,0
20250314,171300,237046147,776,776,776,776,0
20250314,171200,237046147,776,776,776,776,0
20250314,171100,237046147,776,776,776,776,3216
20250314,171000,237046147,776,776,776,776,0
20250314,170900,237046147,776,776,776,776,0
20250314,170800,237046147,776,776,776,776,0
20250314,170700,237046147,776,776,776,776,0
20250314,170600,237046147,776,776,776,776,0
20250314,170500,237046147,776,776,776,776,0
20250314,170400,237046147,776,776,776,776,0
20250314,170300,237046147,776,776,776,776,0
20250314,170200,237046147,776,776,776,776,0
20250314,170100,237046147,776,776,776,776,0
20250314,170000,237046147,776,776,776,776,0
20250314,165900,237046147,776,776,776,776,0
20250314,165800,237046147,776,776,776,776,0
20250314,165700,237046147,776,776,776,776,0
20250314,165600,237046147,776,776,776,776,0
20250314,165500,237046147,776,776,776,776,0
20250314,165400,237046147,776,776,776,776,0
20250314,165300,237046147,776,776,776,776,0
20250314,165200,237046147,776,776,776,776,0
20250314,165100,237046147,776,776,776,776,0
20250314,165000,237046147,776,776,776,776,0
20250314,164900,237046147,776,776,776,776,0
20250314,164800,237046147,776,776,776,776,0
20250314,164700,237046147,776,776,776,776,0
20250314,164600,237046147,776,776,776,776,0
20250314,164500,237046147,776,776,776,776,0
20250314,164400,237046147,776,776,776,776,0
20250314,164300,237046147,776,776,776,776,0
20250314,164200,237046147,776,776,776,776,0
20250314,164100,237046147,776,776,776,776,3216
20250314,164000,237046147,776,776,776,776,0
20250314,163900,237046147,776,776,776,776,0
20250314,163800,237046147,776,776,776,776,0
20250314,163700,237046147,776,776,776,776,0
20250314,163600,237046147,776,776,776,776,0
20250314,163500,237046147,776,776,776,776,0
20250314,163400,237046147,776,776,776,776,0
20250314,163300,237046147,776,776,776,776,0
20250314,163200,237046147,776,776,776,776,0
20250314,163100,237046147,776,776,776,776,0
20250314,163000,237046147,776,776,776,776,0
20250314,162900,237046147,776,776,776,776,0
20250314,162800,237046147,776,776,776,776,0
20250314,162700,237046147,776,776,776,776,0
20250314,162600,237046147,776,776,776,776,0
20250314,162500,237046147,776,776,776,776,0
20250314,162400,237046147,776,776,776,776,0
20250314,162300,237046147,776,776,776,776,0
20250314,162200,237046147,776,776,776,776,0
20250314,162100,237046147,776,776,776,776,0
20250314,162000,237046147,776,776,776,776,0
20250314,161900,237046147,776,776,776,776,0
20250314,161800,237046147,776,776,776,776,0
20250314,161700,237046147,776,776,776,776,0
20250314,161600,237046147,776,776,776,776,0
20250314,161500,237046147,776,776,776,776,0
20250314,161400,237046147,776,776,776,776,0
20250314,161300,237046147,776,776,776,776,0
20250314,161200,237046147,776,776,776,776,0
20250314,161100,237046147,776,776,776,776,3216
20250314,161000,237046147,776,776,776,776,0
20250314,160900,237046147,776,776,776,776,0
20250314,160800,237046147,776,776,776,776,0
20250314,160700,237046147,776,776,776,776,0
20250314,160600,237046147,776,776,776,776,0
20250314,160500,237046147,776,776,776,776,0
20250314,160400,237046147,776,776,776,776,0
20250314,160300,237046147,776,776,776,776,0
20250314,160200,237046147,776,776,776,776,0
20250314,160100,237046147,776,776,776,776,0
20250314,160000,237046147,776,776,776,776,0
20250314,155900,237046147,776,776,776,776,0
20250314,155800,237046147,776,776,776,776,0
20250314,155700,237046147,776,776,776,776,0
20250314,155600,237046147,776,776,776,776,0
20250314,155500,237046147,776,776,776,776,0
20250314,155400,237046147,776,776,776,776,0
20250314,155300,237046147,776,776,776,776,0
20250314,155200,237046147,776,776,776,776,0
20250314,155100,237046147,776,776,776,776,0
20250314,155000,237046147,776,776,776,776,0
20250314,154900,237046147,776,776,776,776,0
20250314,154800,237046147,776,776,776,776,0
20250314,154700,237046147,776,776,776,776,0
20250314,154600,237046147,776,776,776,776,0
20250314,154500,237046147,776,776,776,776,0
20250314,154400,237046147,776,776,776,776,0
20250314,154300,237046147,776,776,776,776,0
20250314,154200,237046147,776,776,776,776,0
20250314,154100,237046147,776,776,776,776,3216
20250314,154000,237046147,776,776,776,776,0
20250314,153900,237046147,776,776,776,776,0
20250314,153800,237046147,776,776,776,776,0
20250314,153700,237046147,776,776,776,776,0
20250314,153600,237046147,776,776,776,776,0
20250314,153500,237046147,776,776,776,776,0
20250314,153400,237046147,776,776,776,776,0
20250314,153300,237046147,776,776,776,776,0
20250314,153200,237046147,776,776,776,776,0
20250314,153100,237046147,776,776,776,776,0
20250314,153000,237046147,776,776,776,776,3216
20250314,152900,234550531,778,778,778,778,0
20250314,152800,234550531,778,778,778,778,0
20250314,152700,234550531,778,778,778,778,0
20250314,152600,234550531,778,778,778,778,0
20250314,152500,234550531,778,778,778,778,0
20250314,152400,234550531,778,778,778,778,0
20250314,152300,234550531,778,778,778,778,0
20250314,152200,234550531,778,778,778,778,0
20250314,152100,234550531,778,778,778,778,0
20250314,152000,234550531,778,778,778,778,0
20250314,151900,234550531,778,778,778,776,606
20250314,151800,234079507,778,778,778,776,965
20250314,151700,233330316,778,778,778,778,2000
20250314,151600,231774316,778,778,778,778,5
20250314,151500,231770426,777,777,777,777,10054
20250314,151400,223958468,778,778,778,778,4
20250314,151300,223955356,777,778,778,777,55
20250314,151200,223912571,778,778,778,778,0
20250314,151100,223912571,778,778,778,778,0
20250314,151000,223912571,778,778,778,777,4
20250314,150900,223909461,775,775,775,775,0
20250314,150800,223909461,775,775,775,775,0
20250314,150700,223909461,775,775,775,775,2
20250314,150600,223907911,775,777,777,775,16687
20250314,150500,210969430,777,781,781,777,6417
20250314,150400,205981207,779,779,779,779,17
20250314,150300,205967964,781,781,781,781,1
20250314,150200,205967183,781,781,781,781,0
20250314,150100,205967183,781,781,781,780,115
20250314,150000,205877481,780,781,781,780,95
20250314,145900,205803327,781,780,781,780,361
20250314,145800,205521744,780,780,780,780,0
20250314,145700,205521744,780,780,780,780,30
20250314,145600,205498344,779,779,779,779,300
20250314,145500,205264644,780,780,780,780,20
20250314,145400,205249044,781,780,781,780,484
20250314,145300,204871521,780,779,780,779,636
20250314,145200,204376076,778,778,778,778,1286
20250314,145100,203375568,777,777,777,777,2535
20250314,145000,201405873,778,777,778,777,5
20250314,144900,201401987,778,778,778,778,0
20250314,144800,201401987,778,778,778,778,1350
20250314,144700,200351687,778,778,778,778,11
20250314,144600,200343129,780,780,780,780,3
20250314,144500,200340789,780,780,780,780,0
20250314,144400,200340789,780,780,780,780,0
20250314,144300,200340789,780,780,780,780,0
20250314,144200,200340789,780,780,780,780,0
20250314,144100,200340789,780,780,780,780,0
20250314,144000,200340789,780,780,780,780,263
20250314,143900,200135649,780,780,780,780,68
20250314,143800,200082609,781,781,781,781,0
20250314,143700,200082609,781,780,781,780,1186
20250314,143600,199157454,780,780,780,780,0
20250314,143500,199157454,780,780,780,780,0
20250314,143400,199157454,780,780,780,780,0
20250314,143300,199157454,780,780,780,780,0
20250314,143200,199157454,780,780,780,780,3
20250314,143100,199155114,780,780,781,780,516
20250314,143000,198752596,780,780,780,780,50
20250314,142900,198713596,780,780,780,780,1027
20250314,142800,197912536,780,780,780,780,0
20250314,142700,197912536,780,780,780,780,0
20250314,142600,197912536,780,777,780,777,2388
20250314,142500,196057055,777,779,779,777,4000
20250314,142400,192948147,780,780,780,780,816
20250314,142300,192311667,781,781,781,781,1
20250314,142200,192310886,781,781,781,781,0
20250314,142100,192310886,781,781,781,781,1
20250314,142000,192310105,780,780,780,780,467
20250314,141900,191945845,780,780,780,780,0
20250314,141800,191945845,780,780,780,780,500
20250314,141700,191555845,780,780,780,780,0
20250314,141600,191555845,780,780,780,780,0
20250314,141500,191555845,780,780,780,780,0
20250314,141400,191555845,780,780,780,780,0
20250314,141300,191555845,780,780,780,780,0
20250314,141200,191555845,780,780,780,780,0
20250314,141100,191555845,780,780,780,780,0
20250314,141000,191555845,780,780,780,780,0
20250314,140900,191555845,780,780,780,780,1
20250314,140800,191555065,778,778,778,778,3000
20250314,140700,189221065,778,778,778,778,0
20250314,140600,189221065,778,781,781,778,8754
20250314,140500,182408518,781,781,781,781,2
20250314,140400,182406956,781,781,781,781,0
20250314,140300,182406956,781,781,781,781,0
20250314,140200,182406956,781,781,781,781,5
20250314,140100,182403051,780,780,780,780,100
20250314,140000,182325051,781,781,781,781,77
20250314,135900,182264914,781,781,781,781,757
20250314,135800,181673697,782,782,782,782,200
20250314,135700,181517297,783,783,783,783,1
20250314,135600,181516514,783,783,783,782,3
20250314,135500,181514166,782,782,782,782,216
20250314,135400,181345254,783,783,783,783,246
20250314,135300,181152636,783,783,783,783,2
20250314,135200,181151070,783,783,783,783,7
20250314,135100,181145589,782,782,782,782,0
20250314,135000,181145589,782,782,782,782,214
20250314,134900,180978241,782,782,782,782,1
20250314,134800,180977459,781,781,781,781,314
20250314,134700,180732225,782,782,782,782,1970
20250314,134600,179191685,784,784,784,784,0
20250314,134500,179191685,784,783,784,783,61
20250314,134400,179143921,783,783,783,783,111
20250314,134300,179057008,784,784,784,784,0
20250314,134200,179057008,784,783,784,783,1380
20250314,134100,177975548,782,783,783,782,150
20250314,134000,177858140,783,783,783,783,1169
20250314,133900,176942813,782,782,782,782,216
20250314,133800,176773901,781,781,781,781,0
20250314,133700,176773901,781,781,781,781,350
20250314,133600,176500551,783,782,783,782,9
20250314,133500,176493512,780,781,781,780,600
20250314,133400,176025336,781,781,781,781,0
20250314,133300,176025336,781,781,781,781,48
20250314,133200,175987848,782,782,782,782,15
20250314,133100,175976118,782,782,782,782,0
20250314,133000,175976118,782,782,782,782,0
20250314,132900,175976118,782,782,782,782,0
20250314,132800,175976118,782,782,782,782,0
20250314,132700,175976118,782,782,782,782,600
20250314,132600,175506918,782,782,782,782,133
20250314,132500,175402912,783,783,783,783,0
20250314,132400,175402912,783,783,783,783,604
20250314,132300,174929980,783,783,783,783,10
20250314,132200,174922150,784,784,784,784,0
20250314,132100,174922150,784,782,784,782,3798
20250314,132000,171945315,782,781,782,781,1641
20250314,131900,170663693,781,781,781,780,1649
20250314,131800,169377412,781,781,781,781,0
20250314,131700,169377412,781,780,781,780,297
20250314,131600,169145751,780,779,780,779,437
20250314,131500,168805327,779,776,779,776,301
20250314,131400,168571748,779,779,779,779,0
20250314,131300,168571748,779,778,779,777,1001
20250314,131200,167793528,780,780,780,780,0
20250314,131100,167793528,780,779,780,776,3951
20250314,131000,164724595,780,780,780,780,604
20250314,130900,164253475,781,781,781,781,0
20250314,130800,164253475,781,781,781,781,0
20250314,130700,164253475,781,780,781,780,455
20250314,130600,163898573,780,780,780,780,1984
20250314,130500,162351053,781,781,781,781,0
20250314,130400,162351053,781,781,781,780,3368
20250314,130300,159722956,781,781,781,781,0
20250314,130200,159722956,781,781,781,781,2
20250314,130100,159721394,780,780,780,780,40
20250314,130000,159690194,781,781,781,781,200
20250314,125900,159533994,781,781,781,781,300
20250314,125800,159299694,781,781,781,781,650
20250314,125700,158792044,781,781,781,781,100
20250314,125600,158713944,781,781,781,781,0
20250314,125500,158713944,781,781,781,781,1
20250314,125400,158713163,780,780,780,780,1254
20250314,125300,157735043,781,781,781,781,0
20250314,125200,157735043,781,781,781,781,0
20250314,125100,157735043,781,781,781,781,1
20250314,125000,157734262,780,780,780,780,40
20250314,124900,157703062,781,781,781,781,0
20250314,124800,157703062,781,781,781,781,107
20250314,124700,157619495,781,781,781,781,897
20250314,124600,156918938,781,781,781,781,0
20250314,124500,156918938,781,781,781,781,0
20250314,124400,156918938,781,781,781,781,0
20250314,124300,156918938,781,781,781,781,0
20250314,124200,156918938,781,781,781,781,0
20250314,124100,156918938,781,781,781,781,2
20250314,124000,156917376,780,780,780,780,3698
20250314,123900,154032936,778,778,778,778,0
20250314,123800,154032936,778,779,779,778,289
20250314,123700,153808083,779,779,779,779,12
20250314,123600,153798735,779,779,779,779,0
20250314,123500,153798735,779,779,779,779,0
20250314,123400,153798735,779,779,779,779,2100
20250314,123300,152162835,780,780,780,780,56
20250314,123200,152119155,780,780,780,780,1206
20250314,123100,151178475,781,782,782,781,2883
20250314,123000,148926568,782,781,782,781,3920
20250314,122900,145862328,781,781,781,781,449
20250314,122800,145511659,782,782,782,782,0
20250314,122700,145511659,782,782,782,782,3278
20250314,122600,142948263,782,782,782,782,0
20250314,122500,142948263,782,782,782,782,1
20250314,122400,142947481,781,781,781,781,775
20250314,122300,142342206,781,781,781,781,0
20250314,122200,142342206,781,781,781,781,0
20250314,122100,142342206,781,781,781,781,3
20250314,122000,142339863,781,781,781,781,0
20250314,121900,142339863,781,781,781,781,45
20250314,121800,142304718,781,781,781,781,0
20250314,121700,142304718,781,780,781,780,302
20250314,121600,142069056,781,781,781,781,13
20250314,121500,142058903,781,781,781,781,0
20250314,121400,142058903,781,781,781,781,854
20250314,121300,141391929,781,781,781,781,1148
20250314,121200,140495341,781,781,781,781,78
20250314,121100,140434423,782,782,782,782,1
20250314,121000,140433641,783,783,783,783,0
20250314,120900,140433641,783,783,783,783,0
20250314,120800,140433641,783,783,783,783,0
20250314,120700,140433641,783,782,783,782,2
20250314,120600,140432076,783,783,783,783,0
20250314,120500,140432076,783,783,783,783,0
20250314,120400,140432076,783,782,783,782,15
20250314,120300,140420345,783,783,783,783,219
20250314,120200,140248868,783,783,783,783,781
20250314,120100,139637345,783,783,783,783,0
20250314,120000,139637345,783,783,783,783,0
20250314,115900,139637345,783,783,783,783,0
20250314,115800,139637345,783,783,783,783,0
20250314,115700,139637345,783,783,783,783,10
20250314,115600,139629515,783,783,783,783,0
20250314,115500,139629515,783,783,783,783,0
20250314,115400,139629515,783,783,783,783,0
20250314,115300,139629515,783,783,783,783,50
20250314,115200,139590365,783,783,783,783,0
20250314,115100,139590365,783,784,784,783,596
20250314,115000,139123102,784,784,784,784,0
20250314,114900,139123102,784,784,784,784,2
20250314,114800,139121534,784,782,784,782,3449
20250314,114700,136419397,782,782,782,782,0
20250314,114600,136419397,782,782,782,782,0
20250314,114500,136419397,782,782,782,782,1
20250314,114400,136418615,781,781,781,781,500
20250314,114300,136028115,781,780,781,780,230
20250314,114200,135848714,780,780,780,780,501
20250314,114100,135457934,779,779,779,779,0
20250314,114000,135457934,779,779,779,779,1512
20250314,113900,134280086,780,780,780,780,0
20250314,113800,134280086,780,780,780,780,11
20250314,113700,134271506,780,780,780,780,150
20250314,113600,134154506,780,780,780,780,0
20250314,113500,134154506,780,780,780,780,11
20250314,113400,134145926,780,780,780,780,100
20250314,113300,134067926,779,779,779,779,0
20250314,113200,134067926,779,779,779,779,1
20250314,113100,134067147,780,780,780,780,0
20250314,113000,134067147,780,780,780,780,0
20250314,112900,134067147,780,780,780,780,6
20250314,112800,134062467,780,780,780,780,0
20250314,112700,134062467,780,779,780,779,1330
20250314,112600,133026386,779,779,779,779,379
20250314,112500,132731145,779,779,779,779,300
20250314,112400,132497445,779,779,779,779,2
20250314,112300,132495887,778,778,778,778,3
20250314,112200,132493553,779,779,779,779,0
20250314,112100,132493553,779,779,779,779,0
20250314,112000,132493553,779,779,779,779,0
20250314,111900,132493553,779,779,779,779,0
20250314,111800,132493553,779,779,779,779,791
20250314,111700,131877364,779,779,779,779,209
20250314,111600,131714553,780,780,780,780,200
20250314,111500,131558553,780,780,780,780,0
20250314,111400,131558553,780,780,780,780,185
20250314,111300,131414253,780,780,780,780,0
20250314,111200,131414253,780,780,780,780,3
20250314,111100,131411913,780,780,780,780,33
20250314,111000,131386173,781,780,781,780,1003
20250314,110900,130603831,781,781,781,781,0
20250314,110800,130603831,781,782,782,781,1499
20250314,110700,129433110,782,781,782,781,572
20250314,110600,128986376,781,780,781,780,125
20250314,110500,128888875,780,779,780,779,8
20250314,110400,128882641,780,780,781,780,2279
20250314,110300,127104575,780,780,780,780,399
20250314,110200,126793355,780,780,780,780,0
20250314,110100,126793355,780,780,780,780,0
20250314,110000,126793355,780,780,780,780,454
20250314,105900,126439235,780,780,780,780,0
20250314,105800,126439235,780,780,780,780,0
20250314,105700,126439235,780,780,780,780,2
20250314,105600,126437675,780,780,780,780,0
20250314,105500,126437675,780,780,780,780,0
20250314,105400,126437675,780,780,780,780,46
20250314,105300,126401795,780,780,780,779,6
20250314,105200,126397117,780,781,781,780,98
20250314,105100,126320676,781,781,781,781,0
20250314,105000,126320676,781,781,781,780,5
20250314,104900,126316772,781,780,781,780,913
20250314,104800,125604630,780,780,780,780,1004
20250314,104700,124821510,780,780,780,780,5
20250314,104600,124817610,780,779,780,779,106
20250314,104500,124735035,779,779,779,779,2
20250314,104400,124733477,777,777,777,777,0
20250314,104300,124733477,777,777,777,777,9
20250314,104200,124726484,779,779,779,779,0
20250314,104100,124726484,779,778,781,778,1761
20250314,104000,123352585,778,777,778,777,1001
20250314,103900,122574807,778,776,778,774,5018
20250314,103800,118689668,776,776,776,776,20
20250314,103700,118674148,779,779,779,779,0
20250314,103600,118674148,779,779,779,779,0
20250314,103500,118674148,779,779,779,779,0
20250314,103400,118674148,779,779,779,779,0
20250314,103300,118674148,779,779,779,779,1
20250314,103200,118673369,778,776,778,775,1769
20250314,103100,117299523,779,779,779,779,0
20250314,103000,117299523,779,779,779,779,0
20250314,102900,117299523,779,779,779,776,144
20250314,102800,117187773,776,777,777,776,272
20250314,102700,116976684,778,779,779,778,167
20250314,102600,116846756,778,778,778,778,1
20250314,102500,116845978,780,780,780,780,1
20250314,102400,116845198,781,782,782,781,11
20250314,102300,116836597,782,782,782,782,3
20250314,102200,116834251,783,776,783,776,13209
20250314,102100,106527781,775,775,775,775,0
20250314,102000,106527781,775,775,775,775,0
20250314,101900,106527781,775,775,775,775,0
20250314,101800,106527781,775,775,775,775,1
20250314,101700,106527006,774,775,775,774,811
20250314,101600,105899285,776,776,776,776,0
20250314,101500,105899285,776,776,776,776,0
20250314,101400,105899285,776,774,776,773,1418
20250314,101300,104802255,776,775,776,775,591
20250314,101200,104344225,774,775,775,774,500
20250314,101100,103957222,775,775,775,775,300
20250314,101000,103724722,776,776,776,776,256
20250314,100900,103526066,776,776,776,776,4
20250314,100800,103522962,776,776,776,776,0
20250314,100700,103522962,776,776,776,776,0
20250314,100600,103522962,776,775,776,775,1505
20250314,100500,102356574,774,774,774,774,2000
20250314,100400,100808574,775,775,775,775,110
20250314,100300,100723324,775,775,775,775,416
20250314,100200,100400924,775,775,775,775,1402
20250314,100100,99314374,775,775,775,775,1000
20250314,100000,98539374,776,776,776,776,111
20250314,095900,98453238,775,776,776,775,2111
20250314,095800,96817102,776,778,778,776,3194
20250314,095700,94337354,777,777,777,777,1200
20250314,095600,93404954,777,777,777,777,181
20250314,095500,93264317,777,777,777,777,49
20250314,095400,93226244,779,779,779,779,0
20250314,095300,93226244,779,777,779,775,436
20250314,095200,92887987,777,777,777,777,0
20250314,095100,92887987,777,778,778,777,630
20250314,095000,92398366,778,778,778,778,185
20250314,094900,92254436,779,779,779,779,354
20250314,094800,91978670,780,778,780,778,345
20250314,094700,91710253,778,777,778,777,2769
20250314,094600,89557723,777,777,777,777,14
20250314,094500,89546845,777,776,777,776,214
20250314,094400,89380767,777,776,777,776,1080
20250314,094300,88542686,776,776,776,776,0
20250314,094200,88542686,776,775,776,775,1226
20250314,094100,87592526,776,774,776,774,11254
20250314,094000,78881908,775,776,776,774,1079
20250314,093900,78045687,776,776,776,776,0
20250314,093800,78045687,776,776,776,774,75
20250314,093700,77987533,774,775,776,774,4188
20250314,093600,74745673,775,776,777,775,1625
20250314,093500,73485003,773,777,777,773,3786
20250314,093400,70556071,777,777,778,777,3340
20250314,093300,67958990,778,778,778,778,1
20250314,093200,67958212,775,777,777,775,9502
20250314,093100,60592156,777,780,780,777,2216
20250314,093000,58870273,780,778,780,778,3771
20250314,092900,55931501,779,779,781,779,9670
20250314,092800,48387469,779,779,779,779,65
20250314,092700,48336834,779,779,779,778,2827
20250314,092600,46134681,780,778,780,778,2451
20250314,092500,44226743,779,779,779,779,6
20250314,092400,44222069,779,779,779,779,0
20250314,092300,44222069,779,779,779,779,335
20250314,092200,43961104,779,777,779,777,1544
20250314,092100,42759885,781,781,781,781,0
20250314,092000,42759885,781,781,781,781,100
20250314,091900,42681785,781,781,781,781,0
20250314,091800,42681785,781,781,781,781,0
20250314,091700,42681785,781,778,781,778,72
20250314,091600,42625766,778,771,778,771,2627
20250314,091500,40592542,776,780,781,769,16877
20250314,091400,27549313,780,779,780,774,5578
20250314,091300,23222941,782,781,783,777,2078
20250314,091200,21604187,783,782,783,781,359
20250314,091100,21323584,783,781,783,781,270
20250314,091000,21112710,781,783,783,781,266
20250314,090900,20904804,783,783,783,783,809
20250314,090800,20271357,784,784,784,784,1
20250314,090700,20270573,784,784,784,784,0
20250314,090600,20270573,784,783,784,782,5
20250314,090500,20266657,784,783,784,782,1761
20250314,090400,18887830,783,783,783,783,403
20250314,090300,18572281,784,784,787,780,9883
20250314,090200,10825477,784,782,784,782,253
20250314,090100,10627429,782,782,782,780,560
20250314,090000,10190619,777,781,783,777,13063
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 194100 237046147 776 776 776 776 3216
3 20250314 194000 237046147 776 776 776 776 0
4 20250314 193900 237046147 776 776 776 776 0
5 20250314 193800 237046147 776 776 776 776 0
6 20250314 193700 237046147 776 776 776 776 0
7 20250314 193600 237046147 776 776 776 776 0
8 20250314 193500 237046147 776 776 776 776 0
9 20250314 193400 237046147 776 776 776 776 0
10 20250314 193300 237046147 776 776 776 776 0
11 20250314 193200 237046147 776 776 776 776 0
12 20250314 193100 237046147 776 776 776 776 0
13 20250314 193000 237046147 776 776 776 776 0
14 20250314 192900 237046147 776 776 776 776 0
15 20250314 192800 237046147 776 776 776 776 0
16 20250314 192700 237046147 776 776 776 776 0
17 20250314 192600 237046147 776 776 776 776 0
18 20250314 192500 237046147 776 776 776 776 0
19 20250314 192400 237046147 776 776 776 776 0
20 20250314 192300 237046147 776 776 776 776 0
21 20250314 192200 237046147 776 776 776 776 0
22 20250314 192100 237046147 776 776 776 776 0
23 20250314 192000 237046147 776 776 776 776 0
24 20250314 191900 237046147 776 776 776 776 0
25 20250314 191800 237046147 776 776 776 776 0
26 20250314 191700 237046147 776 776 776 776 0
27 20250314 191600 237046147 776 776 776 776 0
28 20250314 191500 237046147 776 776 776 776 0
29 20250314 191400 237046147 776 776 776 776 0
30 20250314 191300 237046147 776 776 776 776 0
31 20250314 191200 237046147 776 776 776 776 0
32 20250314 191100 237046147 776 776 776 776 3216
33 20250314 191000 237046147 776 776 776 776 0
34 20250314 190900 237046147 776 776 776 776 0
35 20250314 190800 237046147 776 776 776 776 0
36 20250314 190700 237046147 776 776 776 776 0
37 20250314 190600 237046147 776 776 776 776 0
38 20250314 190500 237046147 776 776 776 776 0
39 20250314 190400 237046147 776 776 776 776 0
40 20250314 190300 237046147 776 776 776 776 0
41 20250314 190200 237046147 776 776 776 776 0
42 20250314 190100 237046147 776 776 776 776 0
43 20250314 190000 237046147 776 776 776 776 0
44 20250314 185900 237046147 776 776 776 776 0
45 20250314 185800 237046147 776 776 776 776 0
46 20250314 185700 237046147 776 776 776 776 0
47 20250314 185600 237046147 776 776 776 776 0
48 20250314 185500 237046147 776 776 776 776 0
49 20250314 185400 237046147 776 776 776 776 0
50 20250314 185300 237046147 776 776 776 776 0
51 20250314 185200 237046147 776 776 776 776 0
52 20250314 185100 237046147 776 776 776 776 0
53 20250314 185000 237046147 776 776 776 776 0
54 20250314 184900 237046147 776 776 776 776 0
55 20250314 184800 237046147 776 776 776 776 0
56 20250314 184700 237046147 776 776 776 776 0
57 20250314 184600 237046147 776 776 776 776 0
58 20250314 184500 237046147 776 776 776 776 0
59 20250314 184400 237046147 776 776 776 776 0
60 20250314 184300 237046147 776 776 776 776 0
61 20250314 184200 237046147 776 776 776 776 0
62 20250314 184100 237046147 776 776 776 776 3216
63 20250314 184000 237046147 776 776 776 776 0
64 20250314 183900 237046147 776 776 776 776 0
65 20250314 183800 237046147 776 776 776 776 0
66 20250314 183700 237046147 776 776 776 776 0
67 20250314 183600 237046147 776 776 776 776 0
68 20250314 183500 237046147 776 776 776 776 0
69 20250314 183400 237046147 776 776 776 776 0
70 20250314 183300 237046147 776 776 776 776 0
71 20250314 183200 237046147 776 776 776 776 0
72 20250314 183100 237046147 776 776 776 776 0
73 20250314 183000 237046147 776 776 776 776 0
74 20250314 182900 237046147 776 776 776 776 0
75 20250314 182800 237046147 776 776 776 776 0
76 20250314 182700 237046147 776 776 776 776 0
77 20250314 182600 237046147 776 776 776 776 0
78 20250314 182500 237046147 776 776 776 776 0
79 20250314 182400 237046147 776 776 776 776 0
80 20250314 182300 237046147 776 776 776 776 0
81 20250314 182200 237046147 776 776 776 776 0
82 20250314 182100 237046147 776 776 776 776 0
83 20250314 182000 237046147 776 776 776 776 0
84 20250314 181900 237046147 776 776 776 776 0
85 20250314 181800 237046147 776 776 776 776 0
86 20250314 181700 237046147 776 776 776 776 0
87 20250314 181600 237046147 776 776 776 776 0
88 20250314 181500 237046147 776 776 776 776 0
89 20250314 181400 237046147 776 776 776 776 0
90 20250314 181300 237046147 776 776 776 776 0
91 20250314 181200 237046147 776 776 776 776 0
92 20250314 181100 237046147 776 776 776 776 3216
93 20250314 181000 237046147 776 776 776 776 0
94 20250314 180900 237046147 776 776 776 776 0
95 20250314 180800 237046147 776 776 776 776 0
96 20250314 180700 237046147 776 776 776 776 0
97 20250314 180600 237046147 776 776 776 776 0
98 20250314 180500 237046147 776 776 776 776 0
99 20250314 180400 237046147 776 776 776 776 0
100 20250314 180300 237046147 776 776 776 776 0
101 20250314 180200 237046147 776 776 776 776 0
102 20250314 180100 237046147 776 776 776 776 0
103 20250314 180000 237046147 776 776 776 776 0
104 20250314 175900 237046147 776 776 776 776 0
105 20250314 175800 237046147 776 776 776 776 0
106 20250314 175700 237046147 776 776 776 776 0
107 20250314 175600 237046147 776 776 776 776 0
108 20250314 175500 237046147 776 776 776 776 0
109 20250314 175400 237046147 776 776 776 776 0
110 20250314 175300 237046147 776 776 776 776 0
111 20250314 175200 237046147 776 776 776 776 0
112 20250314 175100 237046147 776 776 776 776 0
113 20250314 175000 237046147 776 776 776 776 0
114 20250314 174900 237046147 776 776 776 776 0
115 20250314 174800 237046147 776 776 776 776 0
116 20250314 174700 237046147 776 776 776 776 0
117 20250314 174600 237046147 776 776 776 776 0
118 20250314 174500 237046147 776 776 776 776 0
119 20250314 174400 237046147 776 776 776 776 0
120 20250314 174300 237046147 776 776 776 776 0
121 20250314 174200 237046147 776 776 776 776 0
122 20250314 174100 237046147 776 776 776 776 3216
123 20250314 174000 237046147 776 776 776 776 0
124 20250314 173900 237046147 776 776 776 776 0
125 20250314 173800 237046147 776 776 776 776 0
126 20250314 173700 237046147 776 776 776 776 0
127 20250314 173600 237046147 776 776 776 776 0
128 20250314 173500 237046147 776 776 776 776 0
129 20250314 173400 237046147 776 776 776 776 0
130 20250314 173300 237046147 776 776 776 776 0
131 20250314 173200 237046147 776 776 776 776 0
132 20250314 173100 237046147 776 776 776 776 0
133 20250314 173000 237046147 776 776 776 776 0
134 20250314 172900 237046147 776 776 776 776 0
135 20250314 172800 237046147 776 776 776 776 0
136 20250314 172700 237046147 776 776 776 776 0
137 20250314 172600 237046147 776 776 776 776 0
138 20250314 172500 237046147 776 776 776 776 0
139 20250314 172400 237046147 776 776 776 776 0
140 20250314 172300 237046147 776 776 776 776 0
141 20250314 172200 237046147 776 776 776 776 0
142 20250314 172100 237046147 776 776 776 776 0
143 20250314 172000 237046147 776 776 776 776 0
144 20250314 171900 237046147 776 776 776 776 0
145 20250314 171800 237046147 776 776 776 776 0
146 20250314 171700 237046147 776 776 776 776 0
147 20250314 171600 237046147 776 776 776 776 0
148 20250314 171500 237046147 776 776 776 776 0
149 20250314 171400 237046147 776 776 776 776 0
150 20250314 171300 237046147 776 776 776 776 0
151 20250314 171200 237046147 776 776 776 776 0
152 20250314 171100 237046147 776 776 776 776 3216
153 20250314 171000 237046147 776 776 776 776 0
154 20250314 170900 237046147 776 776 776 776 0
155 20250314 170800 237046147 776 776 776 776 0
156 20250314 170700 237046147 776 776 776 776 0
157 20250314 170600 237046147 776 776 776 776 0
158 20250314 170500 237046147 776 776 776 776 0
159 20250314 170400 237046147 776 776 776 776 0
160 20250314 170300 237046147 776 776 776 776 0
161 20250314 170200 237046147 776 776 776 776 0
162 20250314 170100 237046147 776 776 776 776 0
163 20250314 170000 237046147 776 776 776 776 0
164 20250314 165900 237046147 776 776 776 776 0
165 20250314 165800 237046147 776 776 776 776 0
166 20250314 165700 237046147 776 776 776 776 0
167 20250314 165600 237046147 776 776 776 776 0
168 20250314 165500 237046147 776 776 776 776 0
169 20250314 165400 237046147 776 776 776 776 0
170 20250314 165300 237046147 776 776 776 776 0
171 20250314 165200 237046147 776 776 776 776 0
172 20250314 165100 237046147 776 776 776 776 0
173 20250314 165000 237046147 776 776 776 776 0
174 20250314 164900 237046147 776 776 776 776 0
175 20250314 164800 237046147 776 776 776 776 0
176 20250314 164700 237046147 776 776 776 776 0
177 20250314 164600 237046147 776 776 776 776 0
178 20250314 164500 237046147 776 776 776 776 0
179 20250314 164400 237046147 776 776 776 776 0
180 20250314 164300 237046147 776 776 776 776 0
181 20250314 164200 237046147 776 776 776 776 0
182 20250314 164100 237046147 776 776 776 776 3216
183 20250314 164000 237046147 776 776 776 776 0
184 20250314 163900 237046147 776 776 776 776 0
185 20250314 163800 237046147 776 776 776 776 0
186 20250314 163700 237046147 776 776 776 776 0
187 20250314 163600 237046147 776 776 776 776 0
188 20250314 163500 237046147 776 776 776 776 0
189 20250314 163400 237046147 776 776 776 776 0
190 20250314 163300 237046147 776 776 776 776 0
191 20250314 163200 237046147 776 776 776 776 0
192 20250314 163100 237046147 776 776 776 776 0
193 20250314 163000 237046147 776 776 776 776 0
194 20250314 162900 237046147 776 776 776 776 0
195 20250314 162800 237046147 776 776 776 776 0
196 20250314 162700 237046147 776 776 776 776 0
197 20250314 162600 237046147 776 776 776 776 0
198 20250314 162500 237046147 776 776 776 776 0
199 20250314 162400 237046147 776 776 776 776 0
200 20250314 162300 237046147 776 776 776 776 0
201 20250314 162200 237046147 776 776 776 776 0
202 20250314 162100 237046147 776 776 776 776 0
203 20250314 162000 237046147 776 776 776 776 0
204 20250314 161900 237046147 776 776 776 776 0
205 20250314 161800 237046147 776 776 776 776 0
206 20250314 161700 237046147 776 776 776 776 0
207 20250314 161600 237046147 776 776 776 776 0
208 20250314 161500 237046147 776 776 776 776 0
209 20250314 161400 237046147 776 776 776 776 0
210 20250314 161300 237046147 776 776 776 776 0
211 20250314 161200 237046147 776 776 776 776 0
212 20250314 161100 237046147 776 776 776 776 3216
213 20250314 161000 237046147 776 776 776 776 0
214 20250314 160900 237046147 776 776 776 776 0
215 20250314 160800 237046147 776 776 776 776 0
216 20250314 160700 237046147 776 776 776 776 0
217 20250314 160600 237046147 776 776 776 776 0
218 20250314 160500 237046147 776 776 776 776 0
219 20250314 160400 237046147 776 776 776 776 0
220 20250314 160300 237046147 776 776 776 776 0
221 20250314 160200 237046147 776 776 776 776 0
222 20250314 160100 237046147 776 776 776 776 0
223 20250314 160000 237046147 776 776 776 776 0
224 20250314 155900 237046147 776 776 776 776 0
225 20250314 155800 237046147 776 776 776 776 0
226 20250314 155700 237046147 776 776 776 776 0
227 20250314 155600 237046147 776 776 776 776 0
228 20250314 155500 237046147 776 776 776 776 0
229 20250314 155400 237046147 776 776 776 776 0
230 20250314 155300 237046147 776 776 776 776 0
231 20250314 155200 237046147 776 776 776 776 0
232 20250314 155100 237046147 776 776 776 776 0
233 20250314 155000 237046147 776 776 776 776 0
234 20250314 154900 237046147 776 776 776 776 0
235 20250314 154800 237046147 776 776 776 776 0
236 20250314 154700 237046147 776 776 776 776 0
237 20250314 154600 237046147 776 776 776 776 0
238 20250314 154500 237046147 776 776 776 776 0
239 20250314 154400 237046147 776 776 776 776 0
240 20250314 154300 237046147 776 776 776 776 0
241 20250314 154200 237046147 776 776 776 776 0
242 20250314 154100 237046147 776 776 776 776 3216
243 20250314 154000 237046147 776 776 776 776 0
244 20250314 153900 237046147 776 776 776 776 0
245 20250314 153800 237046147 776 776 776 776 0
246 20250314 153700 237046147 776 776 776 776 0
247 20250314 153600 237046147 776 776 776 776 0
248 20250314 153500 237046147 776 776 776 776 0
249 20250314 153400 237046147 776 776 776 776 0
250 20250314 153300 237046147 776 776 776 776 0
251 20250314 153200 237046147 776 776 776 776 0
252 20250314 153100 237046147 776 776 776 776 0
253 20250314 153000 237046147 776 776 776 776 3216
254 20250314 152900 234550531 778 778 778 778 0
255 20250314 152800 234550531 778 778 778 778 0
256 20250314 152700 234550531 778 778 778 778 0
257 20250314 152600 234550531 778 778 778 778 0
258 20250314 152500 234550531 778 778 778 778 0
259 20250314 152400 234550531 778 778 778 778 0
260 20250314 152300 234550531 778 778 778 778 0
261 20250314 152200 234550531 778 778 778 778 0
262 20250314 152100 234550531 778 778 778 778 0
263 20250314 152000 234550531 778 778 778 778 0
264 20250314 151900 234550531 778 778 778 776 606
265 20250314 151800 234079507 778 778 778 776 965
266 20250314 151700 233330316 778 778 778 778 2000
267 20250314 151600 231774316 778 778 778 778 5
268 20250314 151500 231770426 777 777 777 777 10054
269 20250314 151400 223958468 778 778 778 778 4
270 20250314 151300 223955356 777 778 778 777 55
271 20250314 151200 223912571 778 778 778 778 0
272 20250314 151100 223912571 778 778 778 778 0
273 20250314 151000 223912571 778 778 778 777 4
274 20250314 150900 223909461 775 775 775 775 0
275 20250314 150800 223909461 775 775 775 775 0
276 20250314 150700 223909461 775 775 775 775 2
277 20250314 150600 223907911 775 777 777 775 16687
278 20250314 150500 210969430 777 781 781 777 6417
279 20250314 150400 205981207 779 779 779 779 17
280 20250314 150300 205967964 781 781 781 781 1
281 20250314 150200 205967183 781 781 781 781 0
282 20250314 150100 205967183 781 781 781 780 115
283 20250314 150000 205877481 780 781 781 780 95
284 20250314 145900 205803327 781 780 781 780 361
285 20250314 145800 205521744 780 780 780 780 0
286 20250314 145700 205521744 780 780 780 780 30
287 20250314 145600 205498344 779 779 779 779 300
288 20250314 145500 205264644 780 780 780 780 20
289 20250314 145400 205249044 781 780 781 780 484
290 20250314 145300 204871521 780 779 780 779 636
291 20250314 145200 204376076 778 778 778 778 1286
292 20250314 145100 203375568 777 777 777 777 2535
293 20250314 145000 201405873 778 777 778 777 5
294 20250314 144900 201401987 778 778 778 778 0
295 20250314 144800 201401987 778 778 778 778 1350
296 20250314 144700 200351687 778 778 778 778 11
297 20250314 144600 200343129 780 780 780 780 3
298 20250314 144500 200340789 780 780 780 780 0
299 20250314 144400 200340789 780 780 780 780 0
300 20250314 144300 200340789 780 780 780 780 0
301 20250314 144200 200340789 780 780 780 780 0
302 20250314 144100 200340789 780 780 780 780 0
303 20250314 144000 200340789 780 780 780 780 263
304 20250314 143900 200135649 780 780 780 780 68
305 20250314 143800 200082609 781 781 781 781 0
306 20250314 143700 200082609 781 780 781 780 1186
307 20250314 143600 199157454 780 780 780 780 0
308 20250314 143500 199157454 780 780 780 780 0
309 20250314 143400 199157454 780 780 780 780 0
310 20250314 143300 199157454 780 780 780 780 0
311 20250314 143200 199157454 780 780 780 780 3
312 20250314 143100 199155114 780 780 781 780 516
313 20250314 143000 198752596 780 780 780 780 50
314 20250314 142900 198713596 780 780 780 780 1027
315 20250314 142800 197912536 780 780 780 780 0
316 20250314 142700 197912536 780 780 780 780 0
317 20250314 142600 197912536 780 777 780 777 2388
318 20250314 142500 196057055 777 779 779 777 4000
319 20250314 142400 192948147 780 780 780 780 816
320 20250314 142300 192311667 781 781 781 781 1
321 20250314 142200 192310886 781 781 781 781 0
322 20250314 142100 192310886 781 781 781 781 1
323 20250314 142000 192310105 780 780 780 780 467
324 20250314 141900 191945845 780 780 780 780 0
325 20250314 141800 191945845 780 780 780 780 500
326 20250314 141700 191555845 780 780 780 780 0
327 20250314 141600 191555845 780 780 780 780 0
328 20250314 141500 191555845 780 780 780 780 0
329 20250314 141400 191555845 780 780 780 780 0
330 20250314 141300 191555845 780 780 780 780 0
331 20250314 141200 191555845 780 780 780 780 0
332 20250314 141100 191555845 780 780 780 780 0
333 20250314 141000 191555845 780 780 780 780 0
334 20250314 140900 191555845 780 780 780 780 1
335 20250314 140800 191555065 778 778 778 778 3000
336 20250314 140700 189221065 778 778 778 778 0
337 20250314 140600 189221065 778 781 781 778 8754
338 20250314 140500 182408518 781 781 781 781 2
339 20250314 140400 182406956 781 781 781 781 0
340 20250314 140300 182406956 781 781 781 781 0
341 20250314 140200 182406956 781 781 781 781 5
342 20250314 140100 182403051 780 780 780 780 100
343 20250314 140000 182325051 781 781 781 781 77
344 20250314 135900 182264914 781 781 781 781 757
345 20250314 135800 181673697 782 782 782 782 200
346 20250314 135700 181517297 783 783 783 783 1
347 20250314 135600 181516514 783 783 783 782 3
348 20250314 135500 181514166 782 782 782 782 216
349 20250314 135400 181345254 783 783 783 783 246
350 20250314 135300 181152636 783 783 783 783 2
351 20250314 135200 181151070 783 783 783 783 7
352 20250314 135100 181145589 782 782 782 782 0
353 20250314 135000 181145589 782 782 782 782 214
354 20250314 134900 180978241 782 782 782 782 1
355 20250314 134800 180977459 781 781 781 781 314
356 20250314 134700 180732225 782 782 782 782 1970
357 20250314 134600 179191685 784 784 784 784 0
358 20250314 134500 179191685 784 783 784 783 61
359 20250314 134400 179143921 783 783 783 783 111
360 20250314 134300 179057008 784 784 784 784 0
361 20250314 134200 179057008 784 783 784 783 1380
362 20250314 134100 177975548 782 783 783 782 150
363 20250314 134000 177858140 783 783 783 783 1169
364 20250314 133900 176942813 782 782 782 782 216
365 20250314 133800 176773901 781 781 781 781 0
366 20250314 133700 176773901 781 781 781 781 350
367 20250314 133600 176500551 783 782 783 782 9
368 20250314 133500 176493512 780 781 781 780 600
369 20250314 133400 176025336 781 781 781 781 0
370 20250314 133300 176025336 781 781 781 781 48
371 20250314 133200 175987848 782 782 782 782 15
372 20250314 133100 175976118 782 782 782 782 0
373 20250314 133000 175976118 782 782 782 782 0
374 20250314 132900 175976118 782 782 782 782 0
375 20250314 132800 175976118 782 782 782 782 0
376 20250314 132700 175976118 782 782 782 782 600
377 20250314 132600 175506918 782 782 782 782 133
378 20250314 132500 175402912 783 783 783 783 0
379 20250314 132400 175402912 783 783 783 783 604
380 20250314 132300 174929980 783 783 783 783 10
381 20250314 132200 174922150 784 784 784 784 0
382 20250314 132100 174922150 784 782 784 782 3798
383 20250314 132000 171945315 782 781 782 781 1641
384 20250314 131900 170663693 781 781 781 780 1649
385 20250314 131800 169377412 781 781 781 781 0
386 20250314 131700 169377412 781 780 781 780 297
387 20250314 131600 169145751 780 779 780 779 437
388 20250314 131500 168805327 779 776 779 776 301
389 20250314 131400 168571748 779 779 779 779 0
390 20250314 131300 168571748 779 778 779 777 1001
391 20250314 131200 167793528 780 780 780 780 0
392 20250314 131100 167793528 780 779 780 776 3951
393 20250314 131000 164724595 780 780 780 780 604
394 20250314 130900 164253475 781 781 781 781 0
395 20250314 130800 164253475 781 781 781 781 0
396 20250314 130700 164253475 781 780 781 780 455
397 20250314 130600 163898573 780 780 780 780 1984
398 20250314 130500 162351053 781 781 781 781 0
399 20250314 130400 162351053 781 781 781 780 3368
400 20250314 130300 159722956 781 781 781 781 0
401 20250314 130200 159722956 781 781 781 781 2
402 20250314 130100 159721394 780 780 780 780 40
403 20250314 130000 159690194 781 781 781 781 200
404 20250314 125900 159533994 781 781 781 781 300
405 20250314 125800 159299694 781 781 781 781 650
406 20250314 125700 158792044 781 781 781 781 100
407 20250314 125600 158713944 781 781 781 781 0
408 20250314 125500 158713944 781 781 781 781 1
409 20250314 125400 158713163 780 780 780 780 1254
410 20250314 125300 157735043 781 781 781 781 0
411 20250314 125200 157735043 781 781 781 781 0
412 20250314 125100 157735043 781 781 781 781 1
413 20250314 125000 157734262 780 780 780 780 40
414 20250314 124900 157703062 781 781 781 781 0
415 20250314 124800 157703062 781 781 781 781 107
416 20250314 124700 157619495 781 781 781 781 897
417 20250314 124600 156918938 781 781 781 781 0
418 20250314 124500 156918938 781 781 781 781 0
419 20250314 124400 156918938 781 781 781 781 0
420 20250314 124300 156918938 781 781 781 781 0
421 20250314 124200 156918938 781 781 781 781 0
422 20250314 124100 156918938 781 781 781 781 2
423 20250314 124000 156917376 780 780 780 780 3698
424 20250314 123900 154032936 778 778 778 778 0
425 20250314 123800 154032936 778 779 779 778 289
426 20250314 123700 153808083 779 779 779 779 12
427 20250314 123600 153798735 779 779 779 779 0
428 20250314 123500 153798735 779 779 779 779 0
429 20250314 123400 153798735 779 779 779 779 2100
430 20250314 123300 152162835 780 780 780 780 56
431 20250314 123200 152119155 780 780 780 780 1206
432 20250314 123100 151178475 781 782 782 781 2883
433 20250314 123000 148926568 782 781 782 781 3920
434 20250314 122900 145862328 781 781 781 781 449
435 20250314 122800 145511659 782 782 782 782 0
436 20250314 122700 145511659 782 782 782 782 3278
437 20250314 122600 142948263 782 782 782 782 0
438 20250314 122500 142948263 782 782 782 782 1
439 20250314 122400 142947481 781 781 781 781 775
440 20250314 122300 142342206 781 781 781 781 0
441 20250314 122200 142342206 781 781 781 781 0
442 20250314 122100 142342206 781 781 781 781 3
443 20250314 122000 142339863 781 781 781 781 0
444 20250314 121900 142339863 781 781 781 781 45
445 20250314 121800 142304718 781 781 781 781 0
446 20250314 121700 142304718 781 780 781 780 302
447 20250314 121600 142069056 781 781 781 781 13
448 20250314 121500 142058903 781 781 781 781 0
449 20250314 121400 142058903 781 781 781 781 854
450 20250314 121300 141391929 781 781 781 781 1148
451 20250314 121200 140495341 781 781 781 781 78
452 20250314 121100 140434423 782 782 782 782 1
453 20250314 121000 140433641 783 783 783 783 0
454 20250314 120900 140433641 783 783 783 783 0
455 20250314 120800 140433641 783 783 783 783 0
456 20250314 120700 140433641 783 782 783 782 2
457 20250314 120600 140432076 783 783 783 783 0
458 20250314 120500 140432076 783 783 783 783 0
459 20250314 120400 140432076 783 782 783 782 15
460 20250314 120300 140420345 783 783 783 783 219
461 20250314 120200 140248868 783 783 783 783 781
462 20250314 120100 139637345 783 783 783 783 0
463 20250314 120000 139637345 783 783 783 783 0
464 20250314 115900 139637345 783 783 783 783 0
465 20250314 115800 139637345 783 783 783 783 0
466 20250314 115700 139637345 783 783 783 783 10
467 20250314 115600 139629515 783 783 783 783 0
468 20250314 115500 139629515 783 783 783 783 0
469 20250314 115400 139629515 783 783 783 783 0
470 20250314 115300 139629515 783 783 783 783 50
471 20250314 115200 139590365 783 783 783 783 0
472 20250314 115100 139590365 783 784 784 783 596
473 20250314 115000 139123102 784 784 784 784 0
474 20250314 114900 139123102 784 784 784 784 2
475 20250314 114800 139121534 784 782 784 782 3449
476 20250314 114700 136419397 782 782 782 782 0
477 20250314 114600 136419397 782 782 782 782 0
478 20250314 114500 136419397 782 782 782 782 1
479 20250314 114400 136418615 781 781 781 781 500
480 20250314 114300 136028115 781 780 781 780 230
481 20250314 114200 135848714 780 780 780 780 501
482 20250314 114100 135457934 779 779 779 779 0
483 20250314 114000 135457934 779 779 779 779 1512
484 20250314 113900 134280086 780 780 780 780 0
485 20250314 113800 134280086 780 780 780 780 11
486 20250314 113700 134271506 780 780 780 780 150
487 20250314 113600 134154506 780 780 780 780 0
488 20250314 113500 134154506 780 780 780 780 11
489 20250314 113400 134145926 780 780 780 780 100
490 20250314 113300 134067926 779 779 779 779 0
491 20250314 113200 134067926 779 779 779 779 1
492 20250314 113100 134067147 780 780 780 780 0
493 20250314 113000 134067147 780 780 780 780 0
494 20250314 112900 134067147 780 780 780 780 6
495 20250314 112800 134062467 780 780 780 780 0
496 20250314 112700 134062467 780 779 780 779 1330
497 20250314 112600 133026386 779 779 779 779 379
498 20250314 112500 132731145 779 779 779 779 300
499 20250314 112400 132497445 779 779 779 779 2
500 20250314 112300 132495887 778 778 778 778 3
501 20250314 112200 132493553 779 779 779 779 0
502 20250314 112100 132493553 779 779 779 779 0
503 20250314 112000 132493553 779 779 779 779 0
504 20250314 111900 132493553 779 779 779 779 0
505 20250314 111800 132493553 779 779 779 779 791
506 20250314 111700 131877364 779 779 779 779 209
507 20250314 111600 131714553 780 780 780 780 200
508 20250314 111500 131558553 780 780 780 780 0
509 20250314 111400 131558553 780 780 780 780 185
510 20250314 111300 131414253 780 780 780 780 0
511 20250314 111200 131414253 780 780 780 780 3
512 20250314 111100 131411913 780 780 780 780 33
513 20250314 111000 131386173 781 780 781 780 1003
514 20250314 110900 130603831 781 781 781 781 0
515 20250314 110800 130603831 781 782 782 781 1499
516 20250314 110700 129433110 782 781 782 781 572
517 20250314 110600 128986376 781 780 781 780 125
518 20250314 110500 128888875 780 779 780 779 8
519 20250314 110400 128882641 780 780 781 780 2279
520 20250314 110300 127104575 780 780 780 780 399
521 20250314 110200 126793355 780 780 780 780 0
522 20250314 110100 126793355 780 780 780 780 0
523 20250314 110000 126793355 780 780 780 780 454
524 20250314 105900 126439235 780 780 780 780 0
525 20250314 105800 126439235 780 780 780 780 0
526 20250314 105700 126439235 780 780 780 780 2
527 20250314 105600 126437675 780 780 780 780 0
528 20250314 105500 126437675 780 780 780 780 0
529 20250314 105400 126437675 780 780 780 780 46
530 20250314 105300 126401795 780 780 780 779 6
531 20250314 105200 126397117 780 781 781 780 98
532 20250314 105100 126320676 781 781 781 781 0
533 20250314 105000 126320676 781 781 781 780 5
534 20250314 104900 126316772 781 780 781 780 913
535 20250314 104800 125604630 780 780 780 780 1004
536 20250314 104700 124821510 780 780 780 780 5
537 20250314 104600 124817610 780 779 780 779 106
538 20250314 104500 124735035 779 779 779 779 2
539 20250314 104400 124733477 777 777 777 777 0
540 20250314 104300 124733477 777 777 777 777 9
541 20250314 104200 124726484 779 779 779 779 0
542 20250314 104100 124726484 779 778 781 778 1761
543 20250314 104000 123352585 778 777 778 777 1001
544 20250314 103900 122574807 778 776 778 774 5018
545 20250314 103800 118689668 776 776 776 776 20
546 20250314 103700 118674148 779 779 779 779 0
547 20250314 103600 118674148 779 779 779 779 0
548 20250314 103500 118674148 779 779 779 779 0
549 20250314 103400 118674148 779 779 779 779 0
550 20250314 103300 118674148 779 779 779 779 1
551 20250314 103200 118673369 778 776 778 775 1769
552 20250314 103100 117299523 779 779 779 779 0
553 20250314 103000 117299523 779 779 779 779 0
554 20250314 102900 117299523 779 779 779 776 144
555 20250314 102800 117187773 776 777 777 776 272
556 20250314 102700 116976684 778 779 779 778 167
557 20250314 102600 116846756 778 778 778 778 1
558 20250314 102500 116845978 780 780 780 780 1
559 20250314 102400 116845198 781 782 782 781 11
560 20250314 102300 116836597 782 782 782 782 3
561 20250314 102200 116834251 783 776 783 776 13209
562 20250314 102100 106527781 775 775 775 775 0
563 20250314 102000 106527781 775 775 775 775 0
564 20250314 101900 106527781 775 775 775 775 0
565 20250314 101800 106527781 775 775 775 775 1
566 20250314 101700 106527006 774 775 775 774 811
567 20250314 101600 105899285 776 776 776 776 0
568 20250314 101500 105899285 776 776 776 776 0
569 20250314 101400 105899285 776 774 776 773 1418
570 20250314 101300 104802255 776 775 776 775 591
571 20250314 101200 104344225 774 775 775 774 500
572 20250314 101100 103957222 775 775 775 775 300
573 20250314 101000 103724722 776 776 776 776 256
574 20250314 100900 103526066 776 776 776 776 4
575 20250314 100800 103522962 776 776 776 776 0
576 20250314 100700 103522962 776 776 776 776 0
577 20250314 100600 103522962 776 775 776 775 1505
578 20250314 100500 102356574 774 774 774 774 2000
579 20250314 100400 100808574 775 775 775 775 110
580 20250314 100300 100723324 775 775 775 775 416
581 20250314 100200 100400924 775 775 775 775 1402
582 20250314 100100 99314374 775 775 775 775 1000
583 20250314 100000 98539374 776 776 776 776 111
584 20250314 095900 98453238 775 776 776 775 2111
585 20250314 095800 96817102 776 778 778 776 3194
586 20250314 095700 94337354 777 777 777 777 1200
587 20250314 095600 93404954 777 777 777 777 181
588 20250314 095500 93264317 777 777 777 777 49
589 20250314 095400 93226244 779 779 779 779 0
590 20250314 095300 93226244 779 777 779 775 436
591 20250314 095200 92887987 777 777 777 777 0
592 20250314 095100 92887987 777 778 778 777 630
593 20250314 095000 92398366 778 778 778 778 185
594 20250314 094900 92254436 779 779 779 779 354
595 20250314 094800 91978670 780 778 780 778 345
596 20250314 094700 91710253 778 777 778 777 2769
597 20250314 094600 89557723 777 777 777 777 14
598 20250314 094500 89546845 777 776 777 776 214
599 20250314 094400 89380767 777 776 777 776 1080
600 20250314 094300 88542686 776 776 776 776 0
601 20250314 094200 88542686 776 775 776 775 1226
602 20250314 094100 87592526 776 774 776 774 11254
603 20250314 094000 78881908 775 776 776 774 1079
604 20250314 093900 78045687 776 776 776 776 0
605 20250314 093800 78045687 776 776 776 774 75
606 20250314 093700 77987533 774 775 776 774 4188
607 20250314 093600 74745673 775 776 777 775 1625
608 20250314 093500 73485003 773 777 777 773 3786
609 20250314 093400 70556071 777 777 778 777 3340
610 20250314 093300 67958990 778 778 778 778 1
611 20250314 093200 67958212 775 777 777 775 9502
612 20250314 093100 60592156 777 780 780 777 2216
613 20250314 093000 58870273 780 778 780 778 3771
614 20250314 092900 55931501 779 779 781 779 9670
615 20250314 092800 48387469 779 779 779 779 65
616 20250314 092700 48336834 779 779 779 778 2827
617 20250314 092600 46134681 780 778 780 778 2451
618 20250314 092500 44226743 779 779 779 779 6
619 20250314 092400 44222069 779 779 779 779 0
620 20250314 092300 44222069 779 779 779 779 335
621 20250314 092200 43961104 779 777 779 777 1544
622 20250314 092100 42759885 781 781 781 781 0
623 20250314 092000 42759885 781 781 781 781 100
624 20250314 091900 42681785 781 781 781 781 0
625 20250314 091800 42681785 781 781 781 781 0
626 20250314 091700 42681785 781 778 781 778 72
627 20250314 091600 42625766 778 771 778 771 2627
628 20250314 091500 40592542 776 780 781 769 16877
629 20250314 091400 27549313 780 779 780 774 5578
630 20250314 091300 23222941 782 781 783 777 2078
631 20250314 091200 21604187 783 782 783 781 359
632 20250314 091100 21323584 783 781 783 781 270
633 20250314 091000 21112710 781 783 783 781 266
634 20250314 090900 20904804 783 783 783 783 809
635 20250314 090800 20271357 784 784 784 784 1
636 20250314 090700 20270573 784 784 784 784 0
637 20250314 090600 20270573 784 783 784 782 5
638 20250314 090500 20266657 784 783 784 782 1761
639 20250314 090400 18887830 783 783 783 783 403
640 20250314 090300 18572281 784 784 787 780 9883
641 20250314 090200 10825477 784 782 784 782 253
642 20250314 090100 10627429 782 782 782 780 560
643 20250314 090000 10190619 777 781 783 777 13063