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

661
083640/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,661 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,195900,206006980,262,262,262,262,7564
20250314,195800,206006980,262,262,262,262,0
20250314,195700,206006980,262,262,262,262,0
20250314,195600,206006980,262,262,262,262,0
20250314,195500,206006980,262,262,262,262,0
20250314,195400,206006980,262,262,262,262,0
20250314,195300,206006980,262,262,262,262,0
20250314,195200,206006980,262,262,262,262,0
20250314,195100,206006980,262,262,262,262,0
20250314,195000,206006980,262,262,262,262,0
20250314,194900,206006980,262,262,262,262,0
20250314,194800,206006980,262,262,262,262,0
20250314,194700,206006980,262,262,262,262,0
20250314,194600,206006980,262,262,262,262,0
20250314,194500,206006980,262,262,262,262,0
20250314,194400,206006980,262,262,262,262,0
20250314,194300,206006980,262,262,262,262,0
20250314,194200,206006980,262,262,262,262,0
20250314,194100,206006980,262,262,262,262,0
20250314,194000,206006980,262,262,262,262,0
20250314,193900,206006980,262,262,262,262,0
20250314,193800,206006980,262,262,262,262,0
20250314,193700,206006980,262,262,262,262,0
20250314,193600,206006980,262,262,262,262,0
20250314,193500,206006980,262,262,262,262,0
20250314,193400,206006980,262,262,262,262,0
20250314,193300,206006980,262,262,262,262,0
20250314,193200,206006980,262,262,262,262,0
20250314,193100,206006980,262,262,262,262,0
20250314,193000,206006980,262,262,262,262,0
20250314,192900,206006980,262,262,262,262,7564
20250314,192800,206006980,262,262,262,262,0
20250314,192700,206006980,262,262,262,262,0
20250314,192600,206006980,262,262,262,262,0
20250314,192500,206006980,262,262,262,262,0
20250314,192400,206006980,262,262,262,262,0
20250314,192300,206006980,262,262,262,262,0
20250314,192200,206006980,262,262,262,262,0
20250314,192100,206006980,262,262,262,262,0
20250314,192000,206006980,262,262,262,262,0
20250314,191900,206006980,262,262,262,262,0
20250314,191800,206006980,262,262,262,262,0
20250314,191700,206006980,262,262,262,262,0
20250314,191600,206006980,262,262,262,262,0
20250314,191500,206006980,262,262,262,262,0
20250314,191400,206006980,262,262,262,262,0
20250314,191300,206006980,262,262,262,262,0
20250314,191200,206006980,262,262,262,262,0
20250314,191100,206006980,262,262,262,262,0
20250314,191000,206006980,262,262,262,262,0
20250314,190900,206006980,262,262,262,262,0
20250314,190800,206006980,262,262,262,262,0
20250314,190700,206006980,262,262,262,262,0
20250314,190600,206006980,262,262,262,262,0
20250314,190500,206006980,262,262,262,262,0
20250314,190400,206006980,262,262,262,262,0
20250314,190300,206006980,262,262,262,262,0
20250314,190200,206006980,262,262,262,262,0
20250314,190100,206006980,262,262,262,262,0
20250314,190000,206006980,262,262,262,262,0
20250314,185900,206006980,262,262,262,262,7564
20250314,185800,206006980,262,262,262,262,0
20250314,185700,206006980,262,262,262,262,0
20250314,185600,206006980,262,262,262,262,0
20250314,185500,206006980,262,262,262,262,0
20250314,185400,206006980,262,262,262,262,0
20250314,185300,206006980,262,262,262,262,0
20250314,185200,206006980,262,262,262,262,0
20250314,185100,206006980,262,262,262,262,0
20250314,185000,206006980,262,262,262,262,0
20250314,184900,206006980,262,262,262,262,0
20250314,184800,206006980,262,262,262,262,0
20250314,184700,206006980,262,262,262,262,0
20250314,184600,206006980,262,262,262,262,0
20250314,184500,206006980,262,262,262,262,0
20250314,184400,206006980,262,262,262,262,0
20250314,184300,206006980,262,262,262,262,0
20250314,184200,206006980,262,262,262,262,0
20250314,184100,206006980,262,262,262,262,0
20250314,184000,206006980,262,262,262,262,0
20250314,183900,206006980,262,262,262,262,0
20250314,183800,206006980,262,262,262,262,0
20250314,183700,206006980,262,262,262,262,0
20250314,183600,206006980,262,262,262,262,0
20250314,183500,206006980,262,262,262,262,0
20250314,183400,206006980,262,262,262,262,0
20250314,183300,206006980,262,262,262,262,0
20250314,183200,206006980,262,262,262,262,0
20250314,183100,206006980,262,262,262,262,0
20250314,183000,206006980,262,262,262,262,0
20250314,182900,206006980,262,262,262,262,7564
20250314,182800,206006980,262,262,262,262,0
20250314,182700,206006980,262,262,262,262,0
20250314,182600,206006980,262,262,262,262,0
20250314,182500,206006980,262,262,262,262,0
20250314,182400,206006980,262,262,262,262,0
20250314,182300,206006980,262,262,262,262,0
20250314,182200,206006980,262,262,262,262,0
20250314,182100,206006980,262,262,262,262,0
20250314,182000,206006980,262,262,262,262,0
20250314,181900,206006980,262,262,262,262,0
20250314,181800,206006980,262,262,262,262,0
20250314,181700,206006980,262,262,262,262,0
20250314,181600,206006980,262,262,262,262,0
20250314,181500,206006980,262,262,262,262,0
20250314,181400,206006980,262,262,262,262,0
20250314,181300,206006980,262,262,262,262,0
20250314,181200,206006980,262,262,262,262,0
20250314,181100,206006980,262,262,262,262,0
20250314,181000,206006980,262,262,262,262,0
20250314,180900,206006980,262,262,262,262,0
20250314,180800,206006980,262,262,262,262,0
20250314,180700,206006980,262,262,262,262,0
20250314,180600,206006980,262,262,262,262,0
20250314,180500,206006980,262,262,262,262,0
20250314,180400,206006980,262,262,262,262,0
20250314,180300,206006980,262,262,262,262,0
20250314,180200,206006980,262,262,262,262,0
20250314,180100,206006980,262,262,262,262,0
20250314,180000,206006980,262,262,262,262,0
20250314,175900,206006980,262,262,262,262,7564
20250314,175800,206006980,262,262,262,262,0
20250314,175700,206006980,262,262,262,262,0
20250314,175600,206006980,262,262,262,262,0
20250314,175500,206006980,262,262,262,262,0
20250314,175400,206006980,262,262,262,262,0
20250314,175300,206006980,262,262,262,262,0
20250314,175200,206006980,262,262,262,262,0
20250314,175100,206006980,262,262,262,262,0
20250314,175000,206006980,262,262,262,262,0
20250314,174900,206006980,262,262,262,262,0
20250314,174800,206006980,262,262,262,262,0
20250314,174700,206006980,262,262,262,262,0
20250314,174600,206006980,262,262,262,262,0
20250314,174500,206006980,262,262,262,262,0
20250314,174400,206006980,262,262,262,262,0
20250314,174300,206006980,262,262,262,262,0
20250314,174200,206006980,262,262,262,262,0
20250314,174100,206006980,262,262,262,262,0
20250314,174000,206006980,262,262,262,262,0
20250314,173900,206006980,262,262,262,262,0
20250314,173800,206006980,262,262,262,262,0
20250314,173700,206006980,262,262,262,262,0
20250314,173600,206006980,262,262,262,262,0
20250314,173500,206006980,262,262,262,262,0
20250314,173400,206006980,262,262,262,262,0
20250314,173300,206006980,262,262,262,262,0
20250314,173200,206006980,262,262,262,262,0
20250314,173100,206006980,262,262,262,262,0
20250314,173000,206006980,262,262,262,262,0
20250314,172900,206006980,262,262,262,262,7564
20250314,172800,206006980,262,262,262,262,0
20250314,172700,206006980,262,262,262,262,0
20250314,172600,206006980,262,262,262,262,0
20250314,172500,206006980,262,262,262,262,0
20250314,172400,206006980,262,262,262,262,0
20250314,172300,206006980,262,262,262,262,0
20250314,172200,206006980,262,262,262,262,0
20250314,172100,206006980,262,262,262,262,0
20250314,172000,206006980,262,262,262,262,0
20250314,171900,206006980,262,262,262,262,0
20250314,171800,206006980,262,262,262,262,0
20250314,171700,206006980,262,262,262,262,0
20250314,171600,206006980,262,262,262,262,0
20250314,171500,206006980,262,262,262,262,0
20250314,171400,206006980,262,262,262,262,0
20250314,171300,206006980,262,262,262,262,0
20250314,171200,206006980,262,262,262,262,0
20250314,171100,206006980,262,262,262,262,0
20250314,171000,206006980,262,262,262,262,0
20250314,170900,206006980,262,262,262,262,0
20250314,170800,206006980,262,262,262,262,0
20250314,170700,206006980,262,262,262,262,0
20250314,170600,206006980,262,262,262,262,0
20250314,170500,206006980,262,262,262,262,0
20250314,170400,206006980,262,262,262,262,0
20250314,170300,206006980,262,262,262,262,0
20250314,170200,206006980,262,262,262,262,0
20250314,170100,206006980,262,262,262,262,0
20250314,170000,206006980,262,262,262,262,0
20250314,165900,206006980,262,262,262,262,7564
20250314,165800,206006980,262,262,262,262,0
20250314,165700,206006980,262,262,262,262,0
20250314,165600,206006980,262,262,262,262,0
20250314,165500,206006980,262,262,262,262,0
20250314,165400,206006980,262,262,262,262,0
20250314,165300,206006980,262,262,262,262,0
20250314,165200,206006980,262,262,262,262,0
20250314,165100,206006980,262,262,262,262,0
20250314,165000,206006980,262,262,262,262,0
20250314,164900,206006980,262,262,262,262,0
20250314,164800,206006980,262,262,262,262,0
20250314,164700,206006980,262,262,262,262,0
20250314,164600,206006980,262,262,262,262,0
20250314,164500,206006980,262,262,262,262,0
20250314,164400,206006980,262,262,262,262,0
20250314,164300,206006980,262,262,262,262,0
20250314,164200,206006980,262,262,262,262,0
20250314,164100,206006980,262,262,262,262,0
20250314,164000,206006980,262,262,262,262,0
20250314,163900,206006980,262,262,262,262,0
20250314,163800,206006980,262,262,262,262,0
20250314,163700,206006980,262,262,262,262,0
20250314,163600,206006980,262,262,262,262,0
20250314,163500,206006980,262,262,262,262,0
20250314,163400,206006980,262,262,262,262,0
20250314,163300,206006980,262,262,262,262,0
20250314,163200,206006980,262,262,262,262,0
20250314,163100,206006980,262,262,262,262,0
20250314,163000,206006980,262,262,262,262,0
20250314,162900,206006980,262,262,262,262,7564
20250314,162800,206006980,262,262,262,262,0
20250314,162700,206006980,262,262,262,262,0
20250314,162600,206006980,262,262,262,262,0
20250314,162500,206006980,262,262,262,262,0
20250314,162400,206006980,262,262,262,262,0
20250314,162300,206006980,262,262,262,262,0
20250314,162200,206006980,262,262,262,262,0
20250314,162100,206006980,262,262,262,262,0
20250314,162000,206006980,262,262,262,262,0
20250314,161900,206006980,262,262,262,262,0
20250314,161800,206006980,262,262,262,262,0
20250314,161700,206006980,262,262,262,262,0
20250314,161600,206006980,262,262,262,262,0
20250314,161500,206006980,262,262,262,262,0
20250314,161400,206006980,262,262,262,262,0
20250314,161300,206006980,262,262,262,262,0
20250314,161200,206006980,262,262,262,262,0
20250314,161100,206006980,262,262,262,262,0
20250314,161000,206006980,262,262,262,262,0
20250314,160900,206006980,262,262,262,262,0
20250314,160800,206006980,262,262,262,262,0
20250314,160700,206006980,262,262,262,262,0
20250314,160600,206006980,262,262,262,262,0
20250314,160500,206006980,262,262,262,262,0
20250314,160400,206006980,262,262,262,262,0
20250314,160300,206006980,262,262,262,262,0
20250314,160200,206006980,262,262,262,262,0
20250314,160100,206006980,262,262,262,262,0
20250314,160000,206006980,262,262,262,262,0
20250314,155900,206006980,262,262,262,262,7564
20250314,155800,206006980,262,262,262,262,0
20250314,155700,206006980,262,262,262,262,0
20250314,155600,206006980,262,262,262,262,0
20250314,155500,206006980,262,262,262,262,0
20250314,155400,206006980,262,262,262,262,0
20250314,155300,206006980,262,262,262,262,0
20250314,155200,206006980,262,262,262,262,0
20250314,155100,206006980,262,262,262,262,0
20250314,155000,206006980,262,262,262,262,0
20250314,154900,206006980,262,262,262,262,0
20250314,154800,206006980,262,262,262,262,0
20250314,154700,206006980,262,262,262,262,0
20250314,154600,206006980,262,262,262,262,0
20250314,154500,206006980,262,262,262,262,0
20250314,154400,206006980,262,262,262,262,0
20250314,154300,206006980,262,262,262,262,0
20250314,154200,206006980,262,262,262,262,0
20250314,154100,206006980,262,262,262,262,0
20250314,154000,206006980,262,262,262,262,0
20250314,153900,206006980,262,262,262,262,0
20250314,153800,206006980,262,262,262,262,0
20250314,153700,206006980,262,262,262,262,0
20250314,153600,206006980,262,262,262,262,0
20250314,153500,206006980,262,262,262,262,0
20250314,153400,206006980,262,262,262,262,0
20250314,153300,206006980,262,262,262,262,0
20250314,153200,206006980,262,262,262,262,0
20250314,153100,206006980,262,262,262,262,0
20250314,153000,206006980,262,262,262,262,7564
20250314,152900,204025212,262,262,262,262,0
20250314,152800,204025212,262,262,262,262,0
20250314,152700,204025212,262,262,262,262,0
20250314,152600,204025212,262,262,262,262,0
20250314,152500,204025212,262,262,262,262,0
20250314,152400,204025212,262,262,262,262,0
20250314,152300,204025212,262,262,262,262,0
20250314,152200,204025212,262,262,262,262,0
20250314,152100,204025212,262,262,262,262,0
20250314,152000,204025212,262,262,262,262,0
20250314,151900,204025212,262,265,265,262,1616
20250314,151800,203597023,264,262,264,261,4998
20250314,151700,202283832,263,262,264,262,2657
20250314,151600,201582387,264,263,265,263,6752
20250314,151500,199798089,263,263,263,263,1014
20250314,151400,199531407,263,263,263,263,1876
20250314,151300,199038019,263,262,263,262,2359
20250314,151200,198418279,261,261,261,261,2689
20250314,151100,197716450,263,262,263,262,161
20250314,151000,197674164,261,260,261,260,3510
20250314,150900,196759550,258,259,260,258,1013
20250314,150800,196496175,258,258,258,258,1915
20250314,150700,196002105,258,258,258,258,0
20250314,150600,196002105,258,258,258,258,293
20250314,150500,195926511,257,257,257,257,0
20250314,150400,195926511,257,259,259,257,1500
20250314,150300,195539896,259,260,260,259,3018
20250314,150200,194755236,260,260,260,260,0
20250314,150100,194755236,260,261,261,260,745
20250314,150000,194561475,261,261,261,261,231
20250314,145900,194501184,262,262,262,261,401
20250314,145800,194396249,263,261,263,260,4189
20250314,145700,193298702,260,260,260,260,2754
20250314,145600,192582662,259,259,259,259,0
20250314,145500,192582662,259,259,259,259,0
20250314,145400,192582662,259,259,259,259,6293
20250314,145300,190952775,258,257,258,257,154
20250314,145200,190913060,257,258,258,257,3
20250314,145100,190912288,258,258,258,258,1000
20250314,145000,190654288,257,257,257,257,450
20250314,144900,190538638,258,258,258,258,10
20250314,144800,190536058,257,257,257,257,0
20250314,144700,190536058,257,257,257,257,0
20250314,144600,190536058,257,258,258,257,2
20250314,144500,190535543,258,258,258,258,0
20250314,144400,190535543,258,258,258,258,0
20250314,144300,190535543,258,258,258,258,1000
20250314,144200,190277543,258,258,258,258,53
20250314,144100,190263869,259,259,259,259,0
20250314,144000,190263869,259,259,259,259,990
20250314,143900,190007459,260,260,260,260,0
20250314,143800,190007459,260,260,260,260,2
20250314,143700,190006939,260,260,260,260,2
20250314,143600,190006419,259,259,259,259,0
20250314,143500,190006419,259,259,259,258,9606
20250314,143400,187527590,259,259,259,259,2283
20250314,143300,186936293,259,259,259,259,104
20250314,143200,186909357,260,260,260,260,0
20250314,143100,186909357,260,260,260,260,0
20250314,143000,186909357,260,260,260,260,0
20250314,142900,186909357,260,260,260,260,0
20250314,142800,186909357,260,259,260,259,1001
20250314,142700,186649098,259,259,259,259,1
20250314,142600,186648839,259,260,260,259,2
20250314,142500,186648320,260,260,260,260,1
20250314,142400,186648060,260,260,260,260,636
20250314,142300,186482700,260,260,260,260,5926
20250314,142200,184941940,261,261,261,261,0
20250314,142100,184941940,261,261,261,261,2
20250314,142000,184941418,261,261,261,261,0
20250314,141900,184941418,261,261,261,261,0
20250314,141800,184941418,261,261,261,261,1
20250314,141700,184941157,260,261,261,260,2
20250314,141600,184940636,261,261,261,261,0
20250314,141500,184940636,261,261,261,261,0
20250314,141400,184940636,261,261,261,261,0
20250314,141300,184940636,261,261,261,261,0
20250314,141200,184940636,261,261,261,261,35
20250314,141100,184931501,260,260,260,260,311
20250314,141000,184850641,260,260,260,260,0
20250314,140900,184850641,260,260,260,260,1001
20250314,140800,184590381,261,260,261,260,1796
20250314,140700,184121626,260,260,260,260,1
20250314,140600,184121366,260,260,260,260,0
20250314,140500,184121366,260,260,260,260,0
20250314,140400,184121366,260,260,260,260,1653
20250314,140300,183691586,260,260,260,260,0
20250314,140200,183691586,260,260,261,260,8748
20250314,140100,181417104,260,260,260,260,1
20250314,140000,181416844,260,261,261,260,81
20250314,135900,181395712,261,261,261,261,0
20250314,135800,181395712,261,261,261,261,706
20250314,135700,181211446,261,261,261,261,847
20250314,135600,180990379,261,261,261,261,0
20250314,135500,180990379,261,261,261,261,0
20250314,135400,180990379,261,261,262,261,9607
20250314,135300,178482455,261,261,261,261,0
20250314,135200,178482455,261,261,261,261,0
20250314,135100,178482455,261,261,261,261,455
20250314,135000,178363700,262,262,262,262,0
20250314,134900,178363700,262,262,262,262,0
20250314,134800,178363700,262,261,262,261,1006
20250314,134700,178101129,262,262,262,262,5
20250314,134600,178099819,262,262,262,261,29
20250314,134500,178092222,262,262,262,262,1
20250314,134400,178091960,262,262,262,262,0
20250314,134300,178091960,262,262,262,262,76
20250314,134200,178072048,262,262,262,262,195
20250314,134100,178020958,262,261,262,261,41
20250314,134000,178010228,262,262,262,262,1065
20250314,133900,177731198,262,262,262,262,140
20250314,133800,177694518,261,261,261,261,0
20250314,133700,177694518,261,261,261,261,20
20250314,133600,177689298,261,261,261,261,26
20250314,133500,177682512,261,261,261,261,0
20250314,133400,177682512,261,261,261,261,693
20250314,133300,177501639,261,261,261,261,0
20250314,133200,177501639,261,262,262,261,3
20250314,133100,177500855,261,261,261,261,40
20250314,133000,177490415,261,261,261,261,0
20250314,132900,177490415,261,261,261,261,557
20250314,132800,177345038,261,261,262,261,42
20250314,132700,177334056,262,262,262,262,365
20250314,132600,177238426,262,262,262,262,9
20250314,132500,177236068,262,262,262,262,1016
20250314,132400,176969876,262,262,262,262,1001
20250314,132300,176707614,262,261,262,261,279
20250314,132200,176634775,261,261,261,261,2553
20250314,132100,175968442,261,262,262,261,5284
20250314,132000,174585594,262,262,262,262,1472
20250314,131900,174199930,262,262,262,262,5
20250314,131800,174198620,262,261,262,261,7002
20250314,131700,172364098,261,261,261,261,6970
20250314,131600,170544928,261,261,261,261,1823
20250314,131500,170069125,261,260,261,260,178
20250314,131400,170022745,260,260,260,260,1001
20250314,131300,169762485,261,261,261,261,260
20250314,131200,169694625,261,260,261,260,6553
20250314,131100,167987906,260,260,260,260,20
20250314,131000,167982706,259,259,259,259,77
20250314,130900,167962763,259,259,259,259,150
20250314,130800,167923913,259,259,259,259,180
20250314,130700,167877293,259,259,259,259,20
20250314,130600,167872113,258,258,258,258,0
20250314,130500,167872113,258,258,258,258,9781
20250314,130400,165348615,258,258,258,258,1000
20250314,130300,165090615,257,257,257,257,0
20250314,130200,165090615,257,258,258,257,2
20250314,130100,165090100,258,258,258,258,33
20250314,130000,165081586,258,258,258,258,65
20250314,125900,165064816,258,258,258,258,537
20250314,125800,164926270,257,257,257,257,0
20250314,125700,164926270,257,257,257,257,1
20250314,125600,164926013,258,258,258,258,25
20250314,125500,164919563,257,258,258,257,11000
20250314,125400,162084604,258,258,258,258,0
20250314,125300,162084604,258,258,258,258,5020
20250314,125200,160789444,259,259,259,259,0
20250314,125100,160789444,259,259,259,259,38
20250314,125000,160779602,258,258,258,258,42
20250314,124900,160768766,258,258,258,258,0
20250314,124800,160768766,258,258,258,258,0
20250314,124700,160768766,258,258,258,258,0
20250314,124600,160768766,258,258,258,258,1465
20250314,124500,160390796,257,257,257,257,1
20250314,124400,160390539,258,258,258,258,1500
20250314,124300,160003539,258,258,258,258,19
20250314,124200,159998637,257,257,257,257,0
20250314,124100,159998637,257,257,257,257,0
20250314,124000,159998637,257,257,257,257,1
20250314,123900,159998380,258,258,258,258,1691
20250314,123800,159562102,258,258,258,258,954
20250314,123700,159315970,257,257,257,257,1
20250314,123600,159315713,258,258,258,258,1785
20250314,123500,158855183,258,258,258,258,0
20250314,123400,158855183,258,258,258,258,0
20250314,123300,158855183,258,258,258,258,0
20250314,123200,158855183,258,258,259,258,44
20250314,123100,158843791,258,258,258,258,1430
20250314,123000,158474851,258,258,258,258,1070
20250314,122900,158198791,258,258,259,258,2281
20250314,122800,157608793,259,259,259,259,0
20250314,122700,157608793,259,259,259,259,7
20250314,122600,157606980,259,258,259,258,743
20250314,122500,157415285,257,257,257,257,4023
20250314,122400,156381374,257,257,257,257,0
20250314,122300,156381374,257,257,257,257,0
20250314,122200,156381374,257,257,257,257,20
20250314,122100,156376234,257,257,257,257,0
20250314,122000,156376234,257,257,257,257,14
20250314,121900,156372636,257,257,257,257,4376
20250314,121800,155248004,257,257,257,257,655
20250314,121700,155079669,256,256,256,256,0
20250314,121600,155079669,256,255,256,255,1793
20250314,121500,154621765,256,256,256,256,1002
20250314,121400,154365253,256,256,256,256,0
20250314,121300,154365253,256,256,256,256,2
20250314,121200,154364741,256,256,256,256,87
20250314,121100,154342469,255,255,255,255,0
20250314,121000,154342469,255,255,255,255,44
20250314,120900,154331249,256,256,256,256,1
20250314,120800,154330993,256,256,256,256,0
20250314,120700,154330993,256,256,256,256,0
20250314,120600,154330993,256,255,256,255,43
20250314,120500,154319989,255,255,255,255,1001
20250314,120400,154064734,255,255,255,255,0
20250314,120300,154064734,255,255,255,255,0
20250314,120200,154064734,255,256,256,255,178
20250314,120100,154019244,254,254,254,254,0
20250314,120000,154019244,254,254,254,254,0
20250314,115900,154019244,254,254,254,254,251
20250314,115800,153955490,255,257,257,255,6578
20250314,115700,152278098,255,256,256,255,7
20250314,115600,152276312,256,256,256,256,1240
20250314,115500,151958872,256,259,259,256,8874
20250314,115400,149676975,259,259,259,259,1327
20250314,115300,149333282,259,259,259,259,100
20250314,115200,149307382,259,259,259,259,163
20250314,115100,149265165,259,259,259,259,10194
20250314,115000,146624919,258,258,258,258,3096
20250314,114900,145826151,258,258,258,257,219
20250314,114800,145769738,257,258,258,257,383
20250314,114700,145671257,258,257,258,257,210
20250314,114600,145617200,258,258,258,258,22
20250314,114500,145611524,257,257,257,257,0
20250314,114400,145611524,257,258,258,257,50
20250314,114300,145598667,258,257,258,257,18
20250314,114200,145594024,258,258,258,258,0
20250314,114100,145594024,258,258,258,258,19
20250314,114000,145589122,258,258,258,258,177
20250314,113900,145543456,258,258,258,258,7
20250314,113800,145541650,258,258,258,258,0
20250314,113700,145541650,258,258,258,258,26
20250314,113600,145534942,258,258,258,258,20
20250314,113500,145529782,258,258,258,258,0
20250314,113400,145529782,258,257,258,257,464
20250314,113300,145410090,258,258,258,258,0
20250314,113200,145410090,258,258,258,258,3
20250314,113100,145409316,258,258,258,258,20
20250314,113000,145404156,257,256,257,256,3765
20250314,112900,144436578,257,257,257,257,20
20250314,112800,144431438,257,257,257,257,30
20250314,112700,144423728,257,257,257,257,0
20250314,112600,144423728,257,257,257,257,1020
20250314,112500,144161588,257,257,257,257,0
20250314,112400,144161588,257,257,257,257,0
20250314,112300,144161588,257,256,257,256,693
20250314,112200,143983688,257,257,257,257,0
20250314,112100,143983688,257,256,257,256,944
20250314,112000,143742023,257,257,257,257,1
20250314,111900,143741766,257,257,257,257,267
20250314,111800,143673147,257,257,257,257,1
20250314,111700,143672890,256,256,256,256,0
20250314,111600,143672890,256,257,257,256,948
20250314,111500,143429256,258,258,258,258,0
20250314,111400,143429256,258,258,258,258,0
20250314,111300,143429256,258,257,258,257,155
20250314,111200,143389420,257,257,257,257,18
20250314,111100,143384794,258,258,258,258,1
20250314,111000,143384536,256,256,258,256,18
20250314,110900,143379920,258,258,258,258,0
20250314,110800,143379920,258,258,258,258,1
20250314,110700,143379662,257,257,257,257,322
20250314,110600,143296908,257,257,257,257,687
20250314,110500,143120349,257,258,258,257,210
20250314,110400,143066179,258,258,258,258,0
20250314,110300,143066179,258,258,258,257,36
20250314,110200,143056892,257,257,257,257,177
20250314,110100,143011403,259,258,259,257,580
20250314,110000,142861503,258,257,258,257,8845
20250314,105900,140588129,257,257,257,257,0
20250314,105800,140588129,257,257,257,257,805
20250314,105700,140381244,256,256,256,256,214
20250314,105600,140326460,257,257,257,257,1
20250314,105500,140326203,257,257,257,257,2
20250314,105400,140325689,256,256,256,256,601
20250314,105300,140171833,257,256,257,256,1510
20250314,105200,139785262,256,256,256,256,1526
20250314,105100,139394606,257,256,257,256,51
20250314,105000,139381549,256,256,256,256,1
20250314,104900,139381293,257,257,257,256,6
20250314,104800,139379752,256,256,256,256,22179
20250314,104700,133701928,256,256,256,256,5881
20250314,104600,132196392,255,255,255,255,0
20250314,104500,132196392,255,255,255,255,0
20250314,104400,132196392,255,255,255,255,1400
20250314,104300,131839392,255,255,256,255,3
20250314,104200,131838626,255,255,256,255,1036
20250314,104100,131574412,255,255,255,255,214
20250314,104000,131519842,255,255,255,255,466
20250314,103900,131401012,256,256,256,256,2
20250314,103800,131400500,255,256,256,255,23
20250314,103700,131394613,256,255,256,255,559
20250314,103600,131252067,255,255,255,255,766
20250314,103500,131056737,254,254,254,254,3979
20250314,103400,130046071,254,254,254,254,0
20250314,103300,130046071,254,254,254,254,2277
20250314,103200,129467713,254,255,255,254,520
20250314,103100,129335615,255,255,256,254,715
20250314,103000,129153556,255,255,255,255,1
20250314,102900,129153301,256,256,256,255,31
20250314,102800,129145366,255,256,256,255,8
20250314,102700,129143319,256,256,256,256,10
20250314,102600,129140759,256,256,256,256,44
20250314,102500,129129495,256,256,256,256,11
20250314,102400,129126679,256,256,256,256,3
20250314,102300,129125911,255,254,255,254,13643
20250314,102200,125646956,255,255,255,253,5674
20250314,102100,124204966,255,254,255,253,1544
20250314,102000,123814330,254,254,254,254,1699
20250314,101900,123382784,254,254,255,253,4944
20250314,101800,122124242,255,257,257,252,80271
20250314,101700,101768511,257,257,257,257,0
20250314,101600,101768511,257,257,257,257,1875
20250314,101500,101286636,259,259,259,259,5
20250314,101400,101285341,259,259,259,259,52
20250314,101300,101271873,257,258,258,257,7448
20250314,101200,99351408,259,258,259,258,38
20250314,101100,99341567,259,258,259,258,1407
20250314,101000,98978551,258,258,258,258,631
20250314,100900,98815753,260,258,260,258,31
20250314,100800,98807733,258,258,258,258,1201
20250314,100700,98497875,259,260,260,259,2854
20250314,100600,97758497,259,259,259,259,0
20250314,100500,97758497,259,259,259,259,1
20250314,100400,97758238,260,260,260,260,359
20250314,100300,97664898,260,259,261,258,773
20250314,100200,97464816,258,258,258,258,36
20250314,100100,97455528,258,258,258,258,1200
20250314,100000,97145928,258,258,258,258,7197
20250314,095900,95289102,258,257,258,257,211
20250314,095800,95234665,258,258,258,258,104
20250314,095700,95207833,256,257,257,256,37739
20250314,095600,85541108,257,256,257,256,10025
20250314,095500,82974408,257,257,258,257,1003
20250314,095400,82716633,257,257,257,257,11
20250314,095300,82713806,257,257,257,257,1827
20250314,095200,82244267,258,258,258,258,2
20250314,095100,82243751,257,257,257,257,0
20250314,095000,82243751,257,257,257,257,1265
20250314,094900,81918646,258,259,259,258,1129
20250314,094800,81627327,258,259,259,258,308
20250314,094700,81547564,258,259,259,257,370
20250314,094600,81452093,259,259,259,259,1052
20250314,094500,81179625,259,259,259,257,14
20250314,094400,81176001,257,258,258,257,9222
20250314,094300,78803787,259,259,259,259,131
20250314,094200,78769858,259,260,261,259,8253
20250314,094100,76632219,259,260,260,259,12849
20250314,094000,73291480,260,260,261,260,5522
20250314,093900,71850760,261,262,262,261,3607
20250314,093800,70907550,262,261,262,261,14523
20250314,093700,67114419,260,260,260,260,190
20250314,093600,67065019,260,259,260,259,3742
20250314,093500,66093320,259,260,260,259,237
20250314,093400,66031701,259,261,261,259,5676
20250314,093300,64556111,261,260,261,260,532
20250314,093200,64417675,261,261,261,261,760
20250314,093100,64219315,260,260,260,259,5401
20250314,093000,62815255,260,259,260,259,2891
20250314,092900,62065679,260,259,260,259,4638
20250314,092800,60861437,259,259,260,259,1390
20250314,092700,60501322,258,258,258,258,1925
20250314,092600,60004672,258,258,258,258,0
20250314,092500,60004672,258,258,258,258,0
20250314,092400,60004672,258,258,258,258,2441
20250314,092300,59374894,258,258,258,258,1
20250314,092200,59374636,259,257,259,257,1268
20250314,092100,59047405,257,257,257,257,26
20250314,092000,59040723,258,258,258,258,1115
20250314,091900,58753053,258,259,259,257,6167
20250314,091800,57161219,259,259,259,259,15
20250314,091700,57157334,259,259,259,259,2333
20250314,091600,56553087,259,259,259,259,0
20250314,091500,56553087,259,259,260,259,34726
20250314,091400,47530942,259,257,259,257,3642
20250314,091300,46593383,258,257,258,257,361
20250314,091200,46500605,256,257,257,256,7212
20250314,091100,44650565,257,258,258,257,538
20250314,091000,44512297,258,258,258,258,2000
20250314,090900,43996297,258,259,259,258,8466
20250314,090800,41803779,258,259,259,258,23154
20250314,090700,35806895,259,259,260,259,3529
20250314,090600,34892687,260,260,260,259,8307
20250314,090500,32732871,260,261,262,260,4506
20250314,090400,31556532,261,260,263,260,10165
20250314,090300,28892430,260,263,263,260,12121
20250314,090200,25718752,262,267,268,261,26087
20250314,090100,18813649,266,261,271,260,53775
20250314,090000,4487595,261,256,261,256,17433
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 195900 206006980 262 262 262 262 7564
3 20250314 195800 206006980 262 262 262 262 0
4 20250314 195700 206006980 262 262 262 262 0
5 20250314 195600 206006980 262 262 262 262 0
6 20250314 195500 206006980 262 262 262 262 0
7 20250314 195400 206006980 262 262 262 262 0
8 20250314 195300 206006980 262 262 262 262 0
9 20250314 195200 206006980 262 262 262 262 0
10 20250314 195100 206006980 262 262 262 262 0
11 20250314 195000 206006980 262 262 262 262 0
12 20250314 194900 206006980 262 262 262 262 0
13 20250314 194800 206006980 262 262 262 262 0
14 20250314 194700 206006980 262 262 262 262 0
15 20250314 194600 206006980 262 262 262 262 0
16 20250314 194500 206006980 262 262 262 262 0
17 20250314 194400 206006980 262 262 262 262 0
18 20250314 194300 206006980 262 262 262 262 0
19 20250314 194200 206006980 262 262 262 262 0
20 20250314 194100 206006980 262 262 262 262 0
21 20250314 194000 206006980 262 262 262 262 0
22 20250314 193900 206006980 262 262 262 262 0
23 20250314 193800 206006980 262 262 262 262 0
24 20250314 193700 206006980 262 262 262 262 0
25 20250314 193600 206006980 262 262 262 262 0
26 20250314 193500 206006980 262 262 262 262 0
27 20250314 193400 206006980 262 262 262 262 0
28 20250314 193300 206006980 262 262 262 262 0
29 20250314 193200 206006980 262 262 262 262 0
30 20250314 193100 206006980 262 262 262 262 0
31 20250314 193000 206006980 262 262 262 262 0
32 20250314 192900 206006980 262 262 262 262 7564
33 20250314 192800 206006980 262 262 262 262 0
34 20250314 192700 206006980 262 262 262 262 0
35 20250314 192600 206006980 262 262 262 262 0
36 20250314 192500 206006980 262 262 262 262 0
37 20250314 192400 206006980 262 262 262 262 0
38 20250314 192300 206006980 262 262 262 262 0
39 20250314 192200 206006980 262 262 262 262 0
40 20250314 192100 206006980 262 262 262 262 0
41 20250314 192000 206006980 262 262 262 262 0
42 20250314 191900 206006980 262 262 262 262 0
43 20250314 191800 206006980 262 262 262 262 0
44 20250314 191700 206006980 262 262 262 262 0
45 20250314 191600 206006980 262 262 262 262 0
46 20250314 191500 206006980 262 262 262 262 0
47 20250314 191400 206006980 262 262 262 262 0
48 20250314 191300 206006980 262 262 262 262 0
49 20250314 191200 206006980 262 262 262 262 0
50 20250314 191100 206006980 262 262 262 262 0
51 20250314 191000 206006980 262 262 262 262 0
52 20250314 190900 206006980 262 262 262 262 0
53 20250314 190800 206006980 262 262 262 262 0
54 20250314 190700 206006980 262 262 262 262 0
55 20250314 190600 206006980 262 262 262 262 0
56 20250314 190500 206006980 262 262 262 262 0
57 20250314 190400 206006980 262 262 262 262 0
58 20250314 190300 206006980 262 262 262 262 0
59 20250314 190200 206006980 262 262 262 262 0
60 20250314 190100 206006980 262 262 262 262 0
61 20250314 190000 206006980 262 262 262 262 0
62 20250314 185900 206006980 262 262 262 262 7564
63 20250314 185800 206006980 262 262 262 262 0
64 20250314 185700 206006980 262 262 262 262 0
65 20250314 185600 206006980 262 262 262 262 0
66 20250314 185500 206006980 262 262 262 262 0
67 20250314 185400 206006980 262 262 262 262 0
68 20250314 185300 206006980 262 262 262 262 0
69 20250314 185200 206006980 262 262 262 262 0
70 20250314 185100 206006980 262 262 262 262 0
71 20250314 185000 206006980 262 262 262 262 0
72 20250314 184900 206006980 262 262 262 262 0
73 20250314 184800 206006980 262 262 262 262 0
74 20250314 184700 206006980 262 262 262 262 0
75 20250314 184600 206006980 262 262 262 262 0
76 20250314 184500 206006980 262 262 262 262 0
77 20250314 184400 206006980 262 262 262 262 0
78 20250314 184300 206006980 262 262 262 262 0
79 20250314 184200 206006980 262 262 262 262 0
80 20250314 184100 206006980 262 262 262 262 0
81 20250314 184000 206006980 262 262 262 262 0
82 20250314 183900 206006980 262 262 262 262 0
83 20250314 183800 206006980 262 262 262 262 0
84 20250314 183700 206006980 262 262 262 262 0
85 20250314 183600 206006980 262 262 262 262 0
86 20250314 183500 206006980 262 262 262 262 0
87 20250314 183400 206006980 262 262 262 262 0
88 20250314 183300 206006980 262 262 262 262 0
89 20250314 183200 206006980 262 262 262 262 0
90 20250314 183100 206006980 262 262 262 262 0
91 20250314 183000 206006980 262 262 262 262 0
92 20250314 182900 206006980 262 262 262 262 7564
93 20250314 182800 206006980 262 262 262 262 0
94 20250314 182700 206006980 262 262 262 262 0
95 20250314 182600 206006980 262 262 262 262 0
96 20250314 182500 206006980 262 262 262 262 0
97 20250314 182400 206006980 262 262 262 262 0
98 20250314 182300 206006980 262 262 262 262 0
99 20250314 182200 206006980 262 262 262 262 0
100 20250314 182100 206006980 262 262 262 262 0
101 20250314 182000 206006980 262 262 262 262 0
102 20250314 181900 206006980 262 262 262 262 0
103 20250314 181800 206006980 262 262 262 262 0
104 20250314 181700 206006980 262 262 262 262 0
105 20250314 181600 206006980 262 262 262 262 0
106 20250314 181500 206006980 262 262 262 262 0
107 20250314 181400 206006980 262 262 262 262 0
108 20250314 181300 206006980 262 262 262 262 0
109 20250314 181200 206006980 262 262 262 262 0
110 20250314 181100 206006980 262 262 262 262 0
111 20250314 181000 206006980 262 262 262 262 0
112 20250314 180900 206006980 262 262 262 262 0
113 20250314 180800 206006980 262 262 262 262 0
114 20250314 180700 206006980 262 262 262 262 0
115 20250314 180600 206006980 262 262 262 262 0
116 20250314 180500 206006980 262 262 262 262 0
117 20250314 180400 206006980 262 262 262 262 0
118 20250314 180300 206006980 262 262 262 262 0
119 20250314 180200 206006980 262 262 262 262 0
120 20250314 180100 206006980 262 262 262 262 0
121 20250314 180000 206006980 262 262 262 262 0
122 20250314 175900 206006980 262 262 262 262 7564
123 20250314 175800 206006980 262 262 262 262 0
124 20250314 175700 206006980 262 262 262 262 0
125 20250314 175600 206006980 262 262 262 262 0
126 20250314 175500 206006980 262 262 262 262 0
127 20250314 175400 206006980 262 262 262 262 0
128 20250314 175300 206006980 262 262 262 262 0
129 20250314 175200 206006980 262 262 262 262 0
130 20250314 175100 206006980 262 262 262 262 0
131 20250314 175000 206006980 262 262 262 262 0
132 20250314 174900 206006980 262 262 262 262 0
133 20250314 174800 206006980 262 262 262 262 0
134 20250314 174700 206006980 262 262 262 262 0
135 20250314 174600 206006980 262 262 262 262 0
136 20250314 174500 206006980 262 262 262 262 0
137 20250314 174400 206006980 262 262 262 262 0
138 20250314 174300 206006980 262 262 262 262 0
139 20250314 174200 206006980 262 262 262 262 0
140 20250314 174100 206006980 262 262 262 262 0
141 20250314 174000 206006980 262 262 262 262 0
142 20250314 173900 206006980 262 262 262 262 0
143 20250314 173800 206006980 262 262 262 262 0
144 20250314 173700 206006980 262 262 262 262 0
145 20250314 173600 206006980 262 262 262 262 0
146 20250314 173500 206006980 262 262 262 262 0
147 20250314 173400 206006980 262 262 262 262 0
148 20250314 173300 206006980 262 262 262 262 0
149 20250314 173200 206006980 262 262 262 262 0
150 20250314 173100 206006980 262 262 262 262 0
151 20250314 173000 206006980 262 262 262 262 0
152 20250314 172900 206006980 262 262 262 262 7564
153 20250314 172800 206006980 262 262 262 262 0
154 20250314 172700 206006980 262 262 262 262 0
155 20250314 172600 206006980 262 262 262 262 0
156 20250314 172500 206006980 262 262 262 262 0
157 20250314 172400 206006980 262 262 262 262 0
158 20250314 172300 206006980 262 262 262 262 0
159 20250314 172200 206006980 262 262 262 262 0
160 20250314 172100 206006980 262 262 262 262 0
161 20250314 172000 206006980 262 262 262 262 0
162 20250314 171900 206006980 262 262 262 262 0
163 20250314 171800 206006980 262 262 262 262 0
164 20250314 171700 206006980 262 262 262 262 0
165 20250314 171600 206006980 262 262 262 262 0
166 20250314 171500 206006980 262 262 262 262 0
167 20250314 171400 206006980 262 262 262 262 0
168 20250314 171300 206006980 262 262 262 262 0
169 20250314 171200 206006980 262 262 262 262 0
170 20250314 171100 206006980 262 262 262 262 0
171 20250314 171000 206006980 262 262 262 262 0
172 20250314 170900 206006980 262 262 262 262 0
173 20250314 170800 206006980 262 262 262 262 0
174 20250314 170700 206006980 262 262 262 262 0
175 20250314 170600 206006980 262 262 262 262 0
176 20250314 170500 206006980 262 262 262 262 0
177 20250314 170400 206006980 262 262 262 262 0
178 20250314 170300 206006980 262 262 262 262 0
179 20250314 170200 206006980 262 262 262 262 0
180 20250314 170100 206006980 262 262 262 262 0
181 20250314 170000 206006980 262 262 262 262 0
182 20250314 165900 206006980 262 262 262 262 7564
183 20250314 165800 206006980 262 262 262 262 0
184 20250314 165700 206006980 262 262 262 262 0
185 20250314 165600 206006980 262 262 262 262 0
186 20250314 165500 206006980 262 262 262 262 0
187 20250314 165400 206006980 262 262 262 262 0
188 20250314 165300 206006980 262 262 262 262 0
189 20250314 165200 206006980 262 262 262 262 0
190 20250314 165100 206006980 262 262 262 262 0
191 20250314 165000 206006980 262 262 262 262 0
192 20250314 164900 206006980 262 262 262 262 0
193 20250314 164800 206006980 262 262 262 262 0
194 20250314 164700 206006980 262 262 262 262 0
195 20250314 164600 206006980 262 262 262 262 0
196 20250314 164500 206006980 262 262 262 262 0
197 20250314 164400 206006980 262 262 262 262 0
198 20250314 164300 206006980 262 262 262 262 0
199 20250314 164200 206006980 262 262 262 262 0
200 20250314 164100 206006980 262 262 262 262 0
201 20250314 164000 206006980 262 262 262 262 0
202 20250314 163900 206006980 262 262 262 262 0
203 20250314 163800 206006980 262 262 262 262 0
204 20250314 163700 206006980 262 262 262 262 0
205 20250314 163600 206006980 262 262 262 262 0
206 20250314 163500 206006980 262 262 262 262 0
207 20250314 163400 206006980 262 262 262 262 0
208 20250314 163300 206006980 262 262 262 262 0
209 20250314 163200 206006980 262 262 262 262 0
210 20250314 163100 206006980 262 262 262 262 0
211 20250314 163000 206006980 262 262 262 262 0
212 20250314 162900 206006980 262 262 262 262 7564
213 20250314 162800 206006980 262 262 262 262 0
214 20250314 162700 206006980 262 262 262 262 0
215 20250314 162600 206006980 262 262 262 262 0
216 20250314 162500 206006980 262 262 262 262 0
217 20250314 162400 206006980 262 262 262 262 0
218 20250314 162300 206006980 262 262 262 262 0
219 20250314 162200 206006980 262 262 262 262 0
220 20250314 162100 206006980 262 262 262 262 0
221 20250314 162000 206006980 262 262 262 262 0
222 20250314 161900 206006980 262 262 262 262 0
223 20250314 161800 206006980 262 262 262 262 0
224 20250314 161700 206006980 262 262 262 262 0
225 20250314 161600 206006980 262 262 262 262 0
226 20250314 161500 206006980 262 262 262 262 0
227 20250314 161400 206006980 262 262 262 262 0
228 20250314 161300 206006980 262 262 262 262 0
229 20250314 161200 206006980 262 262 262 262 0
230 20250314 161100 206006980 262 262 262 262 0
231 20250314 161000 206006980 262 262 262 262 0
232 20250314 160900 206006980 262 262 262 262 0
233 20250314 160800 206006980 262 262 262 262 0
234 20250314 160700 206006980 262 262 262 262 0
235 20250314 160600 206006980 262 262 262 262 0
236 20250314 160500 206006980 262 262 262 262 0
237 20250314 160400 206006980 262 262 262 262 0
238 20250314 160300 206006980 262 262 262 262 0
239 20250314 160200 206006980 262 262 262 262 0
240 20250314 160100 206006980 262 262 262 262 0
241 20250314 160000 206006980 262 262 262 262 0
242 20250314 155900 206006980 262 262 262 262 7564
243 20250314 155800 206006980 262 262 262 262 0
244 20250314 155700 206006980 262 262 262 262 0
245 20250314 155600 206006980 262 262 262 262 0
246 20250314 155500 206006980 262 262 262 262 0
247 20250314 155400 206006980 262 262 262 262 0
248 20250314 155300 206006980 262 262 262 262 0
249 20250314 155200 206006980 262 262 262 262 0
250 20250314 155100 206006980 262 262 262 262 0
251 20250314 155000 206006980 262 262 262 262 0
252 20250314 154900 206006980 262 262 262 262 0
253 20250314 154800 206006980 262 262 262 262 0
254 20250314 154700 206006980 262 262 262 262 0
255 20250314 154600 206006980 262 262 262 262 0
256 20250314 154500 206006980 262 262 262 262 0
257 20250314 154400 206006980 262 262 262 262 0
258 20250314 154300 206006980 262 262 262 262 0
259 20250314 154200 206006980 262 262 262 262 0
260 20250314 154100 206006980 262 262 262 262 0
261 20250314 154000 206006980 262 262 262 262 0
262 20250314 153900 206006980 262 262 262 262 0
263 20250314 153800 206006980 262 262 262 262 0
264 20250314 153700 206006980 262 262 262 262 0
265 20250314 153600 206006980 262 262 262 262 0
266 20250314 153500 206006980 262 262 262 262 0
267 20250314 153400 206006980 262 262 262 262 0
268 20250314 153300 206006980 262 262 262 262 0
269 20250314 153200 206006980 262 262 262 262 0
270 20250314 153100 206006980 262 262 262 262 0
271 20250314 153000 206006980 262 262 262 262 7564
272 20250314 152900 204025212 262 262 262 262 0
273 20250314 152800 204025212 262 262 262 262 0
274 20250314 152700 204025212 262 262 262 262 0
275 20250314 152600 204025212 262 262 262 262 0
276 20250314 152500 204025212 262 262 262 262 0
277 20250314 152400 204025212 262 262 262 262 0
278 20250314 152300 204025212 262 262 262 262 0
279 20250314 152200 204025212 262 262 262 262 0
280 20250314 152100 204025212 262 262 262 262 0
281 20250314 152000 204025212 262 262 262 262 0
282 20250314 151900 204025212 262 265 265 262 1616
283 20250314 151800 203597023 264 262 264 261 4998
284 20250314 151700 202283832 263 262 264 262 2657
285 20250314 151600 201582387 264 263 265 263 6752
286 20250314 151500 199798089 263 263 263 263 1014
287 20250314 151400 199531407 263 263 263 263 1876
288 20250314 151300 199038019 263 262 263 262 2359
289 20250314 151200 198418279 261 261 261 261 2689
290 20250314 151100 197716450 263 262 263 262 161
291 20250314 151000 197674164 261 260 261 260 3510
292 20250314 150900 196759550 258 259 260 258 1013
293 20250314 150800 196496175 258 258 258 258 1915
294 20250314 150700 196002105 258 258 258 258 0
295 20250314 150600 196002105 258 258 258 258 293
296 20250314 150500 195926511 257 257 257 257 0
297 20250314 150400 195926511 257 259 259 257 1500
298 20250314 150300 195539896 259 260 260 259 3018
299 20250314 150200 194755236 260 260 260 260 0
300 20250314 150100 194755236 260 261 261 260 745
301 20250314 150000 194561475 261 261 261 261 231
302 20250314 145900 194501184 262 262 262 261 401
303 20250314 145800 194396249 263 261 263 260 4189
304 20250314 145700 193298702 260 260 260 260 2754
305 20250314 145600 192582662 259 259 259 259 0
306 20250314 145500 192582662 259 259 259 259 0
307 20250314 145400 192582662 259 259 259 259 6293
308 20250314 145300 190952775 258 257 258 257 154
309 20250314 145200 190913060 257 258 258 257 3
310 20250314 145100 190912288 258 258 258 258 1000
311 20250314 145000 190654288 257 257 257 257 450
312 20250314 144900 190538638 258 258 258 258 10
313 20250314 144800 190536058 257 257 257 257 0
314 20250314 144700 190536058 257 257 257 257 0
315 20250314 144600 190536058 257 258 258 257 2
316 20250314 144500 190535543 258 258 258 258 0
317 20250314 144400 190535543 258 258 258 258 0
318 20250314 144300 190535543 258 258 258 258 1000
319 20250314 144200 190277543 258 258 258 258 53
320 20250314 144100 190263869 259 259 259 259 0
321 20250314 144000 190263869 259 259 259 259 990
322 20250314 143900 190007459 260 260 260 260 0
323 20250314 143800 190007459 260 260 260 260 2
324 20250314 143700 190006939 260 260 260 260 2
325 20250314 143600 190006419 259 259 259 259 0
326 20250314 143500 190006419 259 259 259 258 9606
327 20250314 143400 187527590 259 259 259 259 2283
328 20250314 143300 186936293 259 259 259 259 104
329 20250314 143200 186909357 260 260 260 260 0
330 20250314 143100 186909357 260 260 260 260 0
331 20250314 143000 186909357 260 260 260 260 0
332 20250314 142900 186909357 260 260 260 260 0
333 20250314 142800 186909357 260 259 260 259 1001
334 20250314 142700 186649098 259 259 259 259 1
335 20250314 142600 186648839 259 260 260 259 2
336 20250314 142500 186648320 260 260 260 260 1
337 20250314 142400 186648060 260 260 260 260 636
338 20250314 142300 186482700 260 260 260 260 5926
339 20250314 142200 184941940 261 261 261 261 0
340 20250314 142100 184941940 261 261 261 261 2
341 20250314 142000 184941418 261 261 261 261 0
342 20250314 141900 184941418 261 261 261 261 0
343 20250314 141800 184941418 261 261 261 261 1
344 20250314 141700 184941157 260 261 261 260 2
345 20250314 141600 184940636 261 261 261 261 0
346 20250314 141500 184940636 261 261 261 261 0
347 20250314 141400 184940636 261 261 261 261 0
348 20250314 141300 184940636 261 261 261 261 0
349 20250314 141200 184940636 261 261 261 261 35
350 20250314 141100 184931501 260 260 260 260 311
351 20250314 141000 184850641 260 260 260 260 0
352 20250314 140900 184850641 260 260 260 260 1001
353 20250314 140800 184590381 261 260 261 260 1796
354 20250314 140700 184121626 260 260 260 260 1
355 20250314 140600 184121366 260 260 260 260 0
356 20250314 140500 184121366 260 260 260 260 0
357 20250314 140400 184121366 260 260 260 260 1653
358 20250314 140300 183691586 260 260 260 260 0
359 20250314 140200 183691586 260 260 261 260 8748
360 20250314 140100 181417104 260 260 260 260 1
361 20250314 140000 181416844 260 261 261 260 81
362 20250314 135900 181395712 261 261 261 261 0
363 20250314 135800 181395712 261 261 261 261 706
364 20250314 135700 181211446 261 261 261 261 847
365 20250314 135600 180990379 261 261 261 261 0
366 20250314 135500 180990379 261 261 261 261 0
367 20250314 135400 180990379 261 261 262 261 9607
368 20250314 135300 178482455 261 261 261 261 0
369 20250314 135200 178482455 261 261 261 261 0
370 20250314 135100 178482455 261 261 261 261 455
371 20250314 135000 178363700 262 262 262 262 0
372 20250314 134900 178363700 262 262 262 262 0
373 20250314 134800 178363700 262 261 262 261 1006
374 20250314 134700 178101129 262 262 262 262 5
375 20250314 134600 178099819 262 262 262 261 29
376 20250314 134500 178092222 262 262 262 262 1
377 20250314 134400 178091960 262 262 262 262 0
378 20250314 134300 178091960 262 262 262 262 76
379 20250314 134200 178072048 262 262 262 262 195
380 20250314 134100 178020958 262 261 262 261 41
381 20250314 134000 178010228 262 262 262 262 1065
382 20250314 133900 177731198 262 262 262 262 140
383 20250314 133800 177694518 261 261 261 261 0
384 20250314 133700 177694518 261 261 261 261 20
385 20250314 133600 177689298 261 261 261 261 26
386 20250314 133500 177682512 261 261 261 261 0
387 20250314 133400 177682512 261 261 261 261 693
388 20250314 133300 177501639 261 261 261 261 0
389 20250314 133200 177501639 261 262 262 261 3
390 20250314 133100 177500855 261 261 261 261 40
391 20250314 133000 177490415 261 261 261 261 0
392 20250314 132900 177490415 261 261 261 261 557
393 20250314 132800 177345038 261 261 262 261 42
394 20250314 132700 177334056 262 262 262 262 365
395 20250314 132600 177238426 262 262 262 262 9
396 20250314 132500 177236068 262 262 262 262 1016
397 20250314 132400 176969876 262 262 262 262 1001
398 20250314 132300 176707614 262 261 262 261 279
399 20250314 132200 176634775 261 261 261 261 2553
400 20250314 132100 175968442 261 262 262 261 5284
401 20250314 132000 174585594 262 262 262 262 1472
402 20250314 131900 174199930 262 262 262 262 5
403 20250314 131800 174198620 262 261 262 261 7002
404 20250314 131700 172364098 261 261 261 261 6970
405 20250314 131600 170544928 261 261 261 261 1823
406 20250314 131500 170069125 261 260 261 260 178
407 20250314 131400 170022745 260 260 260 260 1001
408 20250314 131300 169762485 261 261 261 261 260
409 20250314 131200 169694625 261 260 261 260 6553
410 20250314 131100 167987906 260 260 260 260 20
411 20250314 131000 167982706 259 259 259 259 77
412 20250314 130900 167962763 259 259 259 259 150
413 20250314 130800 167923913 259 259 259 259 180
414 20250314 130700 167877293 259 259 259 259 20
415 20250314 130600 167872113 258 258 258 258 0
416 20250314 130500 167872113 258 258 258 258 9781
417 20250314 130400 165348615 258 258 258 258 1000
418 20250314 130300 165090615 257 257 257 257 0
419 20250314 130200 165090615 257 258 258 257 2
420 20250314 130100 165090100 258 258 258 258 33
421 20250314 130000 165081586 258 258 258 258 65
422 20250314 125900 165064816 258 258 258 258 537
423 20250314 125800 164926270 257 257 257 257 0
424 20250314 125700 164926270 257 257 257 257 1
425 20250314 125600 164926013 258 258 258 258 25
426 20250314 125500 164919563 257 258 258 257 11000
427 20250314 125400 162084604 258 258 258 258 0
428 20250314 125300 162084604 258 258 258 258 5020
429 20250314 125200 160789444 259 259 259 259 0
430 20250314 125100 160789444 259 259 259 259 38
431 20250314 125000 160779602 258 258 258 258 42
432 20250314 124900 160768766 258 258 258 258 0
433 20250314 124800 160768766 258 258 258 258 0
434 20250314 124700 160768766 258 258 258 258 0
435 20250314 124600 160768766 258 258 258 258 1465
436 20250314 124500 160390796 257 257 257 257 1
437 20250314 124400 160390539 258 258 258 258 1500
438 20250314 124300 160003539 258 258 258 258 19
439 20250314 124200 159998637 257 257 257 257 0
440 20250314 124100 159998637 257 257 257 257 0
441 20250314 124000 159998637 257 257 257 257 1
442 20250314 123900 159998380 258 258 258 258 1691
443 20250314 123800 159562102 258 258 258 258 954
444 20250314 123700 159315970 257 257 257 257 1
445 20250314 123600 159315713 258 258 258 258 1785
446 20250314 123500 158855183 258 258 258 258 0
447 20250314 123400 158855183 258 258 258 258 0
448 20250314 123300 158855183 258 258 258 258 0
449 20250314 123200 158855183 258 258 259 258 44
450 20250314 123100 158843791 258 258 258 258 1430
451 20250314 123000 158474851 258 258 258 258 1070
452 20250314 122900 158198791 258 258 259 258 2281
453 20250314 122800 157608793 259 259 259 259 0
454 20250314 122700 157608793 259 259 259 259 7
455 20250314 122600 157606980 259 258 259 258 743
456 20250314 122500 157415285 257 257 257 257 4023
457 20250314 122400 156381374 257 257 257 257 0
458 20250314 122300 156381374 257 257 257 257 0
459 20250314 122200 156381374 257 257 257 257 20
460 20250314 122100 156376234 257 257 257 257 0
461 20250314 122000 156376234 257 257 257 257 14
462 20250314 121900 156372636 257 257 257 257 4376
463 20250314 121800 155248004 257 257 257 257 655
464 20250314 121700 155079669 256 256 256 256 0
465 20250314 121600 155079669 256 255 256 255 1793
466 20250314 121500 154621765 256 256 256 256 1002
467 20250314 121400 154365253 256 256 256 256 0
468 20250314 121300 154365253 256 256 256 256 2
469 20250314 121200 154364741 256 256 256 256 87
470 20250314 121100 154342469 255 255 255 255 0
471 20250314 121000 154342469 255 255 255 255 44
472 20250314 120900 154331249 256 256 256 256 1
473 20250314 120800 154330993 256 256 256 256 0
474 20250314 120700 154330993 256 256 256 256 0
475 20250314 120600 154330993 256 255 256 255 43
476 20250314 120500 154319989 255 255 255 255 1001
477 20250314 120400 154064734 255 255 255 255 0
478 20250314 120300 154064734 255 255 255 255 0
479 20250314 120200 154064734 255 256 256 255 178
480 20250314 120100 154019244 254 254 254 254 0
481 20250314 120000 154019244 254 254 254 254 0
482 20250314 115900 154019244 254 254 254 254 251
483 20250314 115800 153955490 255 257 257 255 6578
484 20250314 115700 152278098 255 256 256 255 7
485 20250314 115600 152276312 256 256 256 256 1240
486 20250314 115500 151958872 256 259 259 256 8874
487 20250314 115400 149676975 259 259 259 259 1327
488 20250314 115300 149333282 259 259 259 259 100
489 20250314 115200 149307382 259 259 259 259 163
490 20250314 115100 149265165 259 259 259 259 10194
491 20250314 115000 146624919 258 258 258 258 3096
492 20250314 114900 145826151 258 258 258 257 219
493 20250314 114800 145769738 257 258 258 257 383
494 20250314 114700 145671257 258 257 258 257 210
495 20250314 114600 145617200 258 258 258 258 22
496 20250314 114500 145611524 257 257 257 257 0
497 20250314 114400 145611524 257 258 258 257 50
498 20250314 114300 145598667 258 257 258 257 18
499 20250314 114200 145594024 258 258 258 258 0
500 20250314 114100 145594024 258 258 258 258 19
501 20250314 114000 145589122 258 258 258 258 177
502 20250314 113900 145543456 258 258 258 258 7
503 20250314 113800 145541650 258 258 258 258 0
504 20250314 113700 145541650 258 258 258 258 26
505 20250314 113600 145534942 258 258 258 258 20
506 20250314 113500 145529782 258 258 258 258 0
507 20250314 113400 145529782 258 257 258 257 464
508 20250314 113300 145410090 258 258 258 258 0
509 20250314 113200 145410090 258 258 258 258 3
510 20250314 113100 145409316 258 258 258 258 20
511 20250314 113000 145404156 257 256 257 256 3765
512 20250314 112900 144436578 257 257 257 257 20
513 20250314 112800 144431438 257 257 257 257 30
514 20250314 112700 144423728 257 257 257 257 0
515 20250314 112600 144423728 257 257 257 257 1020
516 20250314 112500 144161588 257 257 257 257 0
517 20250314 112400 144161588 257 257 257 257 0
518 20250314 112300 144161588 257 256 257 256 693
519 20250314 112200 143983688 257 257 257 257 0
520 20250314 112100 143983688 257 256 257 256 944
521 20250314 112000 143742023 257 257 257 257 1
522 20250314 111900 143741766 257 257 257 257 267
523 20250314 111800 143673147 257 257 257 257 1
524 20250314 111700 143672890 256 256 256 256 0
525 20250314 111600 143672890 256 257 257 256 948
526 20250314 111500 143429256 258 258 258 258 0
527 20250314 111400 143429256 258 258 258 258 0
528 20250314 111300 143429256 258 257 258 257 155
529 20250314 111200 143389420 257 257 257 257 18
530 20250314 111100 143384794 258 258 258 258 1
531 20250314 111000 143384536 256 256 258 256 18
532 20250314 110900 143379920 258 258 258 258 0
533 20250314 110800 143379920 258 258 258 258 1
534 20250314 110700 143379662 257 257 257 257 322
535 20250314 110600 143296908 257 257 257 257 687
536 20250314 110500 143120349 257 258 258 257 210
537 20250314 110400 143066179 258 258 258 258 0
538 20250314 110300 143066179 258 258 258 257 36
539 20250314 110200 143056892 257 257 257 257 177
540 20250314 110100 143011403 259 258 259 257 580
541 20250314 110000 142861503 258 257 258 257 8845
542 20250314 105900 140588129 257 257 257 257 0
543 20250314 105800 140588129 257 257 257 257 805
544 20250314 105700 140381244 256 256 256 256 214
545 20250314 105600 140326460 257 257 257 257 1
546 20250314 105500 140326203 257 257 257 257 2
547 20250314 105400 140325689 256 256 256 256 601
548 20250314 105300 140171833 257 256 257 256 1510
549 20250314 105200 139785262 256 256 256 256 1526
550 20250314 105100 139394606 257 256 257 256 51
551 20250314 105000 139381549 256 256 256 256 1
552 20250314 104900 139381293 257 257 257 256 6
553 20250314 104800 139379752 256 256 256 256 22179
554 20250314 104700 133701928 256 256 256 256 5881
555 20250314 104600 132196392 255 255 255 255 0
556 20250314 104500 132196392 255 255 255 255 0
557 20250314 104400 132196392 255 255 255 255 1400
558 20250314 104300 131839392 255 255 256 255 3
559 20250314 104200 131838626 255 255 256 255 1036
560 20250314 104100 131574412 255 255 255 255 214
561 20250314 104000 131519842 255 255 255 255 466
562 20250314 103900 131401012 256 256 256 256 2
563 20250314 103800 131400500 255 256 256 255 23
564 20250314 103700 131394613 256 255 256 255 559
565 20250314 103600 131252067 255 255 255 255 766
566 20250314 103500 131056737 254 254 254 254 3979
567 20250314 103400 130046071 254 254 254 254 0
568 20250314 103300 130046071 254 254 254 254 2277
569 20250314 103200 129467713 254 255 255 254 520
570 20250314 103100 129335615 255 255 256 254 715
571 20250314 103000 129153556 255 255 255 255 1
572 20250314 102900 129153301 256 256 256 255 31
573 20250314 102800 129145366 255 256 256 255 8
574 20250314 102700 129143319 256 256 256 256 10
575 20250314 102600 129140759 256 256 256 256 44
576 20250314 102500 129129495 256 256 256 256 11
577 20250314 102400 129126679 256 256 256 256 3
578 20250314 102300 129125911 255 254 255 254 13643
579 20250314 102200 125646956 255 255 255 253 5674
580 20250314 102100 124204966 255 254 255 253 1544
581 20250314 102000 123814330 254 254 254 254 1699
582 20250314 101900 123382784 254 254 255 253 4944
583 20250314 101800 122124242 255 257 257 252 80271
584 20250314 101700 101768511 257 257 257 257 0
585 20250314 101600 101768511 257 257 257 257 1875
586 20250314 101500 101286636 259 259 259 259 5
587 20250314 101400 101285341 259 259 259 259 52
588 20250314 101300 101271873 257 258 258 257 7448
589 20250314 101200 99351408 259 258 259 258 38
590 20250314 101100 99341567 259 258 259 258 1407
591 20250314 101000 98978551 258 258 258 258 631
592 20250314 100900 98815753 260 258 260 258 31
593 20250314 100800 98807733 258 258 258 258 1201
594 20250314 100700 98497875 259 260 260 259 2854
595 20250314 100600 97758497 259 259 259 259 0
596 20250314 100500 97758497 259 259 259 259 1
597 20250314 100400 97758238 260 260 260 260 359
598 20250314 100300 97664898 260 259 261 258 773
599 20250314 100200 97464816 258 258 258 258 36
600 20250314 100100 97455528 258 258 258 258 1200
601 20250314 100000 97145928 258 258 258 258 7197
602 20250314 095900 95289102 258 257 258 257 211
603 20250314 095800 95234665 258 258 258 258 104
604 20250314 095700 95207833 256 257 257 256 37739
605 20250314 095600 85541108 257 256 257 256 10025
606 20250314 095500 82974408 257 257 258 257 1003
607 20250314 095400 82716633 257 257 257 257 11
608 20250314 095300 82713806 257 257 257 257 1827
609 20250314 095200 82244267 258 258 258 258 2
610 20250314 095100 82243751 257 257 257 257 0
611 20250314 095000 82243751 257 257 257 257 1265
612 20250314 094900 81918646 258 259 259 258 1129
613 20250314 094800 81627327 258 259 259 258 308
614 20250314 094700 81547564 258 259 259 257 370
615 20250314 094600 81452093 259 259 259 259 1052
616 20250314 094500 81179625 259 259 259 257 14
617 20250314 094400 81176001 257 258 258 257 9222
618 20250314 094300 78803787 259 259 259 259 131
619 20250314 094200 78769858 259 260 261 259 8253
620 20250314 094100 76632219 259 260 260 259 12849
621 20250314 094000 73291480 260 260 261 260 5522
622 20250314 093900 71850760 261 262 262 261 3607
623 20250314 093800 70907550 262 261 262 261 14523
624 20250314 093700 67114419 260 260 260 260 190
625 20250314 093600 67065019 260 259 260 259 3742
626 20250314 093500 66093320 259 260 260 259 237
627 20250314 093400 66031701 259 261 261 259 5676
628 20250314 093300 64556111 261 260 261 260 532
629 20250314 093200 64417675 261 261 261 261 760
630 20250314 093100 64219315 260 260 260 259 5401
631 20250314 093000 62815255 260 259 260 259 2891
632 20250314 092900 62065679 260 259 260 259 4638
633 20250314 092800 60861437 259 259 260 259 1390
634 20250314 092700 60501322 258 258 258 258 1925
635 20250314 092600 60004672 258 258 258 258 0
636 20250314 092500 60004672 258 258 258 258 0
637 20250314 092400 60004672 258 258 258 258 2441
638 20250314 092300 59374894 258 258 258 258 1
639 20250314 092200 59374636 259 257 259 257 1268
640 20250314 092100 59047405 257 257 257 257 26
641 20250314 092000 59040723 258 258 258 258 1115
642 20250314 091900 58753053 258 259 259 257 6167
643 20250314 091800 57161219 259 259 259 259 15
644 20250314 091700 57157334 259 259 259 259 2333
645 20250314 091600 56553087 259 259 259 259 0
646 20250314 091500 56553087 259 259 260 259 34726
647 20250314 091400 47530942 259 257 259 257 3642
648 20250314 091300 46593383 258 257 258 257 361
649 20250314 091200 46500605 256 257 257 256 7212
650 20250314 091100 44650565 257 258 258 257 538
651 20250314 091000 44512297 258 258 258 258 2000
652 20250314 090900 43996297 258 259 259 258 8466
653 20250314 090800 41803779 258 259 259 258 23154
654 20250314 090700 35806895 259 259 260 259 3529
655 20250314 090600 34892687 260 260 260 259 8307
656 20250314 090500 32732871 260 261 262 260 4506
657 20250314 090400 31556532 261 260 263 260 10165
658 20250314 090300 28892430 260 263 263 260 12121
659 20250314 090200 25718752 262 267 268 261 26087
660 20250314 090100 18813649 266 261 271 260 53775
661 20250314 090000 4487595 261 256 261 256 17433