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

665
088800/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,665 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,200300,426283411,600,600,600,600,9151
20250314,200200,426283411,600,600,600,600,0
20250314,200100,426283411,600,600,600,600,0
20250314,200000,426283411,600,600,600,600,0
20250314,195900,426283411,600,600,600,600,0
20250314,195800,426283411,600,600,600,600,0
20250314,195700,426283411,600,600,600,600,0
20250314,195600,426283411,600,600,600,600,0
20250314,195500,426283411,600,600,600,600,0
20250314,195400,426283411,600,600,600,600,0
20250314,195300,426283411,600,600,600,600,0
20250314,195200,426283411,600,600,600,600,0
20250314,195100,426283411,600,600,600,600,0
20250314,195000,426283411,600,600,600,600,0
20250314,194900,426283411,600,600,600,600,0
20250314,194800,426283411,600,600,600,600,0
20250314,194700,426283411,600,600,600,600,0
20250314,194600,426283411,600,600,600,600,0
20250314,194500,426283411,600,600,600,600,0
20250314,194400,426283411,600,600,600,600,0
20250314,194300,426283411,600,600,600,600,0
20250314,194200,426283411,600,600,600,600,0
20250314,194100,426283411,600,600,600,600,0
20250314,194000,426283411,600,600,600,600,0
20250314,193900,426283411,600,600,600,600,0
20250314,193800,426283411,600,600,600,600,0
20250314,193700,426283411,600,600,600,600,0
20250314,193600,426283411,600,600,600,600,0
20250314,193500,426283411,600,600,600,600,0
20250314,193400,426283411,600,600,600,600,0
20250314,193300,426283411,600,600,600,600,9151
20250314,193200,426283411,600,600,600,600,0
20250314,193100,426283411,600,600,600,600,0
20250314,193000,426283411,600,600,600,600,0
20250314,192900,426283411,600,600,600,600,0
20250314,192800,426283411,600,600,600,600,0
20250314,192700,426283411,600,600,600,600,0
20250314,192600,426283411,600,600,600,600,0
20250314,192500,426283411,600,600,600,600,0
20250314,192400,426283411,600,600,600,600,0
20250314,192300,426283411,600,600,600,600,0
20250314,192200,426283411,600,600,600,600,0
20250314,192100,426283411,600,600,600,600,0
20250314,192000,426283411,600,600,600,600,0
20250314,191900,426283411,600,600,600,600,0
20250314,191800,426283411,600,600,600,600,0
20250314,191700,426283411,600,600,600,600,0
20250314,191600,426283411,600,600,600,600,0
20250314,191500,426283411,600,600,600,600,0
20250314,191400,426283411,600,600,600,600,0
20250314,191300,426283411,600,600,600,600,0
20250314,191200,426283411,600,600,600,600,0
20250314,191100,426283411,600,600,600,600,0
20250314,191000,426283411,600,600,600,600,0
20250314,190900,426283411,600,600,600,600,0
20250314,190800,426283411,600,600,600,600,0
20250314,190700,426283411,600,600,600,600,0
20250314,190600,426283411,600,600,600,600,0
20250314,190500,426283411,600,600,600,600,0
20250314,190400,426283411,600,600,600,600,0
20250314,190300,426283411,600,600,600,600,9151
20250314,190200,426283411,600,600,600,600,0
20250314,190100,426283411,600,600,600,600,0
20250314,190000,426283411,600,600,600,600,0
20250314,185900,426283411,600,600,600,600,0
20250314,185800,426283411,600,600,600,600,0
20250314,185700,426283411,600,600,600,600,0
20250314,185600,426283411,600,600,600,600,0
20250314,185500,426283411,600,600,600,600,0
20250314,185400,426283411,600,600,600,600,0
20250314,185300,426283411,600,600,600,600,0
20250314,185200,426283411,600,600,600,600,0
20250314,185100,426283411,600,600,600,600,0
20250314,185000,426283411,600,600,600,600,0
20250314,184900,426283411,600,600,600,600,0
20250314,184800,426283411,600,600,600,600,0
20250314,184700,426283411,600,600,600,600,0
20250314,184600,426283411,600,600,600,600,0
20250314,184500,426283411,600,600,600,600,0
20250314,184400,426283411,600,600,600,600,0
20250314,184300,426283411,600,600,600,600,0
20250314,184200,426283411,600,600,600,600,0
20250314,184100,426283411,600,600,600,600,0
20250314,184000,426283411,600,600,600,600,0
20250314,183900,426283411,600,600,600,600,0
20250314,183800,426283411,600,600,600,600,0
20250314,183700,426283411,600,600,600,600,0
20250314,183600,426283411,600,600,600,600,0
20250314,183500,426283411,600,600,600,600,0
20250314,183400,426283411,600,600,600,600,0
20250314,183300,426283411,600,600,600,600,9151
20250314,183200,426283411,600,600,600,600,0
20250314,183100,426283411,600,600,600,600,0
20250314,183000,426283411,600,600,600,600,0
20250314,182900,426283411,600,600,600,600,0
20250314,182800,426283411,600,600,600,600,0
20250314,182700,426283411,600,600,600,600,0
20250314,182600,426283411,600,600,600,600,0
20250314,182500,426283411,600,600,600,600,0
20250314,182400,426283411,600,600,600,600,0
20250314,182300,426283411,600,600,600,600,0
20250314,182200,426283411,600,600,600,600,0
20250314,182100,426283411,600,600,600,600,0
20250314,182000,426283411,600,600,600,600,0
20250314,181900,426283411,600,600,600,600,0
20250314,181800,426283411,600,600,600,600,0
20250314,181700,426283411,600,600,600,600,0
20250314,181600,426283411,600,600,600,600,0
20250314,181500,426283411,600,600,600,600,0
20250314,181400,426283411,600,600,600,600,0
20250314,181300,426283411,600,600,600,600,0
20250314,181200,426283411,600,600,600,600,0
20250314,181100,426283411,600,600,600,600,0
20250314,181000,426283411,600,600,600,600,0
20250314,180900,426283411,600,600,600,600,0
20250314,180800,426283411,600,600,600,600,0
20250314,180700,426283411,600,600,600,600,0
20250314,180600,426283411,600,600,600,600,0
20250314,180500,426283411,600,600,600,600,0
20250314,180400,426283411,600,600,600,600,0
20250314,180300,426283411,600,600,600,600,9151
20250314,180200,426283411,600,600,600,600,0
20250314,180100,426283411,600,600,600,600,0
20250314,180000,426283411,600,600,600,600,0
20250314,175900,426283411,600,600,600,600,0
20250314,175800,426283411,600,600,600,600,0
20250314,175700,426283411,600,600,600,600,0
20250314,175600,426283411,600,600,600,600,0
20250314,175500,426283411,600,600,600,600,0
20250314,175400,426283411,600,600,600,600,0
20250314,175300,426283411,600,600,600,600,0
20250314,175200,426283411,600,600,600,600,0
20250314,175100,426283411,600,600,600,600,0
20250314,175000,426283411,600,600,600,600,0
20250314,174900,426283411,600,600,600,600,0
20250314,174800,426283411,600,600,600,600,0
20250314,174700,426283411,600,600,600,600,0
20250314,174600,426283411,600,600,600,600,0
20250314,174500,426283411,600,600,600,600,0
20250314,174400,426283411,600,600,600,600,0
20250314,174300,426283411,600,600,600,600,0
20250314,174200,426283411,600,600,600,600,0
20250314,174100,426283411,600,600,600,600,0
20250314,174000,426283411,600,600,600,600,0
20250314,173900,426283411,600,600,600,600,0
20250314,173800,426283411,600,600,600,600,0
20250314,173700,426283411,600,600,600,600,0
20250314,173600,426283411,600,600,600,600,0
20250314,173500,426283411,600,600,600,600,0
20250314,173400,426283411,600,600,600,600,0
20250314,173300,426283411,600,600,600,600,9151
20250314,173200,426283411,600,600,600,600,0
20250314,173100,426283411,600,600,600,600,0
20250314,173000,426283411,600,600,600,600,0
20250314,172900,426283411,600,600,600,600,0
20250314,172800,426283411,600,600,600,600,0
20250314,172700,426283411,600,600,600,600,0
20250314,172600,426283411,600,600,600,600,0
20250314,172500,426283411,600,600,600,600,0
20250314,172400,426283411,600,600,600,600,0
20250314,172300,426283411,600,600,600,600,0
20250314,172200,426283411,600,600,600,600,0
20250314,172100,426283411,600,600,600,600,0
20250314,172000,426283411,600,600,600,600,0
20250314,171900,426283411,600,600,600,600,0
20250314,171800,426283411,600,600,600,600,0
20250314,171700,426283411,600,600,600,600,0
20250314,171600,426283411,600,600,600,600,0
20250314,171500,426283411,600,600,600,600,0
20250314,171400,426283411,600,600,600,600,0
20250314,171300,426283411,600,600,600,600,0
20250314,171200,426283411,600,600,600,600,0
20250314,171100,426283411,600,600,600,600,0
20250314,171000,426283411,600,600,600,600,0
20250314,170900,426283411,600,600,600,600,0
20250314,170800,426283411,600,600,600,600,0
20250314,170700,426283411,600,600,600,600,0
20250314,170600,426283411,600,600,600,600,0
20250314,170500,426283411,600,600,600,600,0
20250314,170400,426283411,600,600,600,600,0
20250314,170300,426283411,600,600,600,600,9151
20250314,170200,426283411,600,600,600,600,0
20250314,170100,426283411,600,600,600,600,0
20250314,170000,426283411,600,600,600,600,0
20250314,165900,426283411,600,600,600,600,0
20250314,165800,426283411,600,600,600,600,0
20250314,165700,426283411,600,600,600,600,0
20250314,165600,426283411,600,600,600,600,0
20250314,165500,426283411,600,600,600,600,0
20250314,165400,426283411,600,600,600,600,0
20250314,165300,426283411,600,600,600,600,0
20250314,165200,426283411,600,600,600,600,0
20250314,165100,426283411,600,600,600,600,0
20250314,165000,426283411,600,600,600,600,0
20250314,164900,426283411,600,600,600,600,0
20250314,164800,426283411,600,600,600,600,0
20250314,164700,426283411,600,600,600,600,0
20250314,164600,426283411,600,600,600,600,0
20250314,164500,426283411,600,600,600,600,0
20250314,164400,426283411,600,600,600,600,0
20250314,164300,426283411,600,600,600,600,0
20250314,164200,426283411,600,600,600,600,0
20250314,164100,426283411,600,600,600,600,0
20250314,164000,426283411,600,600,600,600,0
20250314,163900,426283411,600,600,600,600,0
20250314,163800,426283411,600,600,600,600,0
20250314,163700,426283411,600,600,600,600,0
20250314,163600,426283411,600,600,600,600,0
20250314,163500,426283411,600,600,600,600,0
20250314,163400,426283411,600,600,600,600,0
20250314,163300,426283411,600,600,600,600,9151
20250314,163200,426283411,600,600,600,600,0
20250314,163100,426283411,600,600,600,600,0
20250314,163000,426283411,600,600,600,600,0
20250314,162900,426283411,600,600,600,600,0
20250314,162800,426283411,600,600,600,600,0
20250314,162700,426283411,600,600,600,600,0
20250314,162600,426283411,600,600,600,600,0
20250314,162500,426283411,600,600,600,600,0
20250314,162400,426283411,600,600,600,600,0
20250314,162300,426283411,600,600,600,600,0
20250314,162200,426283411,600,600,600,600,0
20250314,162100,426283411,600,600,600,600,0
20250314,162000,426283411,600,600,600,600,0
20250314,161900,426283411,600,600,600,600,0
20250314,161800,426283411,600,600,600,600,0
20250314,161700,426283411,600,600,600,600,0
20250314,161600,426283411,600,600,600,600,0
20250314,161500,426283411,600,600,600,600,0
20250314,161400,426283411,600,600,600,600,0
20250314,161300,426283411,600,600,600,600,0
20250314,161200,426283411,600,600,600,600,0
20250314,161100,426283411,600,600,600,600,0
20250314,161000,426283411,600,600,600,600,0
20250314,160900,426283411,600,600,600,600,0
20250314,160800,426283411,600,600,600,600,0
20250314,160700,426283411,600,600,600,600,0
20250314,160600,426283411,600,600,600,600,0
20250314,160500,426283411,600,600,600,600,0
20250314,160400,426283411,600,600,600,600,0
20250314,160300,426283411,600,600,600,600,9151
20250314,160200,426283411,600,600,600,600,0
20250314,160100,426283411,600,600,600,600,0
20250314,160000,426283411,600,600,600,600,0
20250314,155900,426283411,600,600,600,600,0
20250314,155800,426283411,600,600,600,600,0
20250314,155700,426283411,600,600,600,600,0
20250314,155600,426283411,600,600,600,600,0
20250314,155500,426283411,600,600,600,600,0
20250314,155400,426283411,600,600,600,600,0
20250314,155300,426283411,600,600,600,600,0
20250314,155200,426283411,600,600,600,600,0
20250314,155100,426283411,600,600,600,600,0
20250314,155000,426283411,600,600,600,600,0
20250314,154900,426283411,600,600,600,600,0
20250314,154800,426283411,600,600,600,600,0
20250314,154700,426283411,600,600,600,600,0
20250314,154600,426283411,600,600,600,600,0
20250314,154500,426283411,600,600,600,600,0
20250314,154400,426283411,600,600,600,600,0
20250314,154300,426283411,600,600,600,600,0
20250314,154200,426283411,600,600,600,600,0
20250314,154100,426283411,600,600,600,600,0
20250314,154000,426283411,600,600,600,600,0
20250314,153900,426283411,600,600,600,600,0
20250314,153800,426283411,600,600,600,600,0
20250314,153700,426283411,600,600,600,600,0
20250314,153600,426283411,600,600,600,600,0
20250314,153500,426283411,600,600,600,600,0
20250314,153400,426283411,600,600,600,600,0
20250314,153300,426283411,600,600,600,600,9151
20250314,153200,426283411,600,600,600,600,0
20250314,153100,426283411,600,600,600,600,0
20250314,153000,426283411,600,600,600,600,9151
20250314,152900,420792811,599,599,599,599,0
20250314,152800,420792811,599,599,599,599,0
20250314,152700,420792811,599,599,599,599,0
20250314,152600,420792811,599,599,599,599,0
20250314,152500,420792811,599,599,599,599,0
20250314,152400,420792811,599,599,599,599,0
20250314,152300,420792811,599,599,599,599,0
20250314,152200,420792811,599,599,599,599,0
20250314,152100,420792811,599,599,599,599,0
20250314,152000,420792811,599,599,599,599,0
20250314,151900,420792811,599,600,600,599,1135
20250314,151800,420112519,599,600,601,599,2521
20250314,151700,418600796,601,600,601,600,1313
20250314,151600,417812792,600,600,600,599,1318
20250314,151500,417023004,599,599,599,599,164
20250314,151400,416924768,600,599,600,599,3233
20250314,151300,414985998,600,600,600,599,3418
20250314,151200,412935237,600,600,600,600,102
20250314,151100,412874037,599,599,599,599,994
20250314,151000,412278631,599,598,599,598,81
20250314,150900,412230171,596,597,600,596,1873
20250314,150800,411108179,596,597,599,596,2953
20250314,150700,409346409,597,597,597,596,2552
20250314,150600,407824304,597,596,597,596,1754
20250314,150500,406778820,596,597,597,595,2702
20250314,150400,405168405,597,598,598,597,501
20250314,150300,404869306,596,598,601,595,8988
20250314,150200,399510758,597,599,599,597,1881
20250314,150100,398387580,597,598,598,597,3167
20250314,150000,396495478,598,599,599,598,9637
20250314,145900,390731931,599,600,600,599,6515
20250314,145800,386825142,600,601,601,600,1619
20250314,145700,385853352,601,601,601,601,500
20250314,145600,385552852,600,602,602,600,58
20250314,145500,385518040,602,602,602,602,1267
20250314,145400,384755306,602,601,602,600,3256
20250314,145300,382800142,600,600,600,600,1325
20250314,145200,382005142,600,598,600,598,3625
20250314,145100,379833965,598,599,600,598,10052
20250314,145000,373812072,599,599,599,598,3958
20250314,144900,371443472,598,600,600,598,12134
20250314,144800,364177977,600,601,601,599,5493
20250314,144700,360884014,600,601,601,600,452
20250314,144600,360612640,601,601,601,601,1022
20250314,144500,359998418,601,601,601,600,5354
20250314,144400,356785726,600,603,603,600,1192
20250314,144300,356069281,602,602,603,602,12
20250314,144200,356062055,602,602,603,601,164
20250314,144100,355963379,603,603,605,602,123
20250314,144000,355889171,603,605,605,601,88
20250314,143900,355836240,605,605,605,605,5
20250314,143800,355833215,605,602,605,600,7585
20250314,143700,351278083,601,601,601,601,0
20250314,143600,351278083,601,601,601,601,2824
20250314,143500,349580859,601,602,602,601,2289
20250314,143400,348204807,602,602,602,602,0
20250314,143300,348204807,602,603,603,602,1577
20250314,143200,347255321,605,605,605,605,50
20250314,143100,347225071,606,606,606,606,0
20250314,143000,347225071,606,606,606,606,0
20250314,142900,347225071,606,606,606,606,0
20250314,142800,347225071,606,606,606,601,10236
20250314,142700,341064925,604,606,606,602,648
20250314,142600,340674309,607,602,607,602,202
20250314,142500,340552700,602,603,607,601,12216
20250314,142400,333206673,608,606,608,603,1201
20250314,142300,332478577,607,608,608,607,102
20250314,142200,332416661,607,607,607,606,259
20250314,142100,332259449,607,604,607,604,35
20250314,142000,332238289,602,602,602,602,34
20250314,141900,332217821,604,607,607,601,15177
20250314,141800,323070955,607,607,607,607,5
20250314,141700,323067920,607,607,607,607,8
20250314,141600,323063064,605,606,606,605,22
20250314,141500,323049753,607,608,609,607,3
20250314,141400,323047929,604,604,604,604,0
20250314,141300,323047929,604,604,604,603,1434
20250314,141200,322182913,604,604,604,604,0
20250314,141100,322182913,604,604,604,604,660
20250314,141000,321784273,604,609,609,604,4933
20250314,140900,318797613,609,610,610,607,318
20250314,140800,318604537,607,609,609,607,70
20250314,140700,318561943,609,609,610,609,1956
20250314,140600,317370734,609,608,609,608,103
20250314,140500,317308108,607,607,607,607,14
20250314,140400,317299610,607,609,609,607,301
20250314,140300,317116899,609,609,609,608,1395
20250314,140200,316267732,608,607,608,607,1620
20250314,140100,315283775,607,607,607,607,1001
20250314,140000,314676168,605,606,606,605,2532
20250314,135900,313144008,607,607,607,607,1
20250314,135800,313143401,607,607,607,605,4
20250314,135700,313140975,605,605,606,605,3976
20250314,135600,310735490,605,604,608,602,5613
20250314,135500,307354596,604,604,604,604,1344
20250314,135400,306542820,601,602,604,600,14171
20250314,135300,298019293,601,604,604,601,9636
20250314,135200,292222956,604,607,607,601,20714
20250314,135100,279744805,609,609,609,606,3761
20250314,135000,277460690,609,610,611,609,1398
20250314,134900,276608046,611,611,611,610,1669
20250314,134800,275589373,612,612,612,612,15
20250314,134700,275580193,612,612,612,611,253
20250314,134600,275425360,611,611,612,610,1631
20250314,134500,274429484,612,611,612,611,1948
20250314,134400,273238835,612,613,614,611,1781
20250314,134300,272150516,611,615,617,611,11323
20250314,134200,265194242,615,613,615,613,2315
20250314,134100,263775125,614,616,618,614,100
20250314,134000,263713697,613,618,618,613,401
20250314,133900,263467522,613,615,615,613,1449
20250314,133800,262577783,616,618,618,616,33
20250314,133700,262557395,618,618,618,618,42
20250314,133600,262531439,619,618,619,618,500
20250314,133500,262222142,619,619,619,619,237
20250314,133400,262075439,619,617,619,611,4220
20250314,133300,259478757,616,616,616,616,300
20250314,133200,259293957,616,616,617,616,762
20250314,133100,258824545,616,621,621,611,12487
20250314,133000,251116345,621,621,621,621,3144
20250314,132900,249163921,619,621,621,619,1255
20250314,132800,248385820,620,625,625,620,11424
20250314,132700,241301497,625,625,625,625,30
20250314,132600,241282747,625,625,625,625,0
20250314,132500,241282747,625,621,625,620,553
20250314,132400,240939857,623,621,623,620,4768
20250314,132300,237979874,621,621,621,620,2238
20250314,132200,236590100,621,621,621,621,0
20250314,132100,236590100,621,624,624,621,14869
20250314,132000,227337603,625,625,625,625,3
20250314,131900,227335728,625,625,625,624,7314
20250314,131800,222764534,627,627,627,627,20
20250314,131700,222751994,627,626,627,626,2436
20250314,131600,221227057,625,625,625,623,1447
20250314,131500,220323314,626,626,626,626,2
20250314,131400,220322062,626,626,626,626,188
20250314,131300,220204374,628,628,628,628,1
20250314,131200,220203746,626,626,626,625,1315
20250314,131100,219380571,627,628,628,627,201
20250314,131000,219254443,625,625,625,625,2
20250314,130900,219253193,625,626,626,625,950
20250314,130800,218658593,626,626,626,626,103
20250314,130700,218594115,626,627,627,626,173
20250314,130600,218485802,627,630,630,627,166
20250314,130500,218381717,630,630,630,630,10
20250314,130400,218375417,629,628,629,627,5504
20250314,130300,214914890,628,626,628,626,908
20250314,130200,214346324,626,626,626,623,9116
20250314,130100,208642706,626,628,628,626,86
20250314,130000,208588846,628,626,628,624,1720
20250314,125900,207512950,626,626,626,626,40
20250314,125800,207487910,626,623,626,623,13287
20250314,125700,199210103,622,623,623,622,1321
20250314,125600,198387231,622,627,627,622,7307
20250314,125500,193837712,626,629,629,626,1040
20250314,125400,193184952,629,631,631,629,2625
20250314,125300,191531266,630,631,631,630,12060
20250314,125200,183923357,631,632,633,631,11033
20250314,125100,176950808,632,636,636,632,34338
20250314,125000,155181671,636,636,636,635,7638
20250314,124900,150328969,636,636,636,636,330
20250314,124800,150119089,636,636,636,636,0
20250314,124700,150119089,636,636,636,636,0
20250314,124600,150119089,636,636,636,636,0
20250314,124500,150119089,636,636,636,636,0
20250314,124400,150119089,636,636,636,636,637
20250314,124300,149713957,636,636,636,636,0
20250314,124200,149713957,636,636,636,636,0
20250314,124100,149713957,636,636,636,636,500
20250314,124000,149395957,637,637,637,637,116
20250314,123900,149322065,637,636,637,636,360
20250314,123800,149093005,636,636,636,636,10693
20250314,123700,142292257,637,637,637,637,110
20250314,123600,142222187,637,637,637,637,109
20250314,123500,142152754,637,637,637,637,500
20250314,123400,141834254,637,637,637,636,3342
20250314,123300,139705826,637,636,637,636,1092
20250314,123200,139010438,636,637,637,636,544
20250314,123100,138664413,636,636,636,636,0
20250314,123000,138664413,636,636,636,636,0
20250314,122900,138664413,636,636,636,636,0
20250314,122800,138664413,636,637,637,636,100
20250314,122700,138600812,636,637,638,636,5538
20250314,122600,135073217,637,637,637,637,356
20250314,122500,134846445,636,636,636,636,5691
20250314,122400,131226969,636,636,636,636,10109
20250314,122300,124797645,636,636,636,636,0
20250314,122200,124797645,636,636,636,636,0
20250314,122100,124797645,636,636,636,636,24
20250314,122000,124782381,636,637,637,636,1085
20250314,121900,124092316,637,637,637,637,15
20250314,121800,124082761,637,637,637,637,25
20250314,121700,124066836,636,637,637,636,2600
20250314,121600,122410649,637,637,637,637,100
20250314,121500,122346949,636,637,637,636,3808
20250314,121400,119921513,636,636,636,636,0
20250314,121300,119921513,636,638,638,636,2557
20250314,121200,118293040,638,638,638,638,300
20250314,121100,118101640,638,638,638,638,110
20250314,121000,118031460,638,638,638,638,600
20250314,120900,117648660,639,639,639,639,395
20250314,120800,117396255,639,639,639,639,0
20250314,120700,117396255,639,639,639,639,10
20250314,120600,117389865,639,638,639,638,2722
20250314,120500,115653226,639,639,639,639,0
20250314,120400,115653226,639,639,639,639,0
20250314,120300,115653226,639,639,639,639,0
20250314,120200,115653226,639,639,639,639,0
20250314,120100,115653226,639,639,639,639,0
20250314,120000,115653226,639,639,639,639,100
20250314,115900,115589326,638,638,638,638,100
20250314,115800,115525526,639,639,639,639,99
20250314,115700,115462265,639,640,640,639,502
20250314,115600,115141486,640,640,640,640,200
20250314,115500,115013486,638,639,639,638,2908
20250314,115400,113157764,639,639,639,639,0
20250314,115300,113157764,639,639,639,639,131
20250314,115200,113074055,639,639,639,639,0
20250314,115100,113074055,639,639,639,639,6
20250314,115000,113070221,640,640,640,640,0
20250314,114900,113070221,640,640,640,640,200
20250314,114800,112942221,640,640,640,640,1639
20250314,114700,111893261,640,640,640,640,0
20250314,114600,111893261,640,640,640,640,0
20250314,114500,111893261,640,640,640,640,16
20250314,114400,111883021,639,639,639,639,37
20250314,114300,111859378,639,640,640,639,16
20250314,114200,111849141,643,643,643,643,0
20250314,114100,111849141,643,643,643,643,0
20250314,114000,111849141,643,643,643,643,0
20250314,113900,111849141,643,643,643,643,0
20250314,113800,111849141,643,643,643,643,0
20250314,113700,111849141,643,644,644,639,173
20250314,113600,111738045,640,640,640,640,62
20250314,113500,111698365,640,640,640,640,1
20250314,113400,111697725,638,638,638,638,0
20250314,113300,111697725,638,638,638,638,0
20250314,113200,111697725,638,641,647,635,4605
20250314,113100,108753830,641,641,641,641,0
20250314,113000,108753830,641,641,641,641,0
20250314,112900,108753830,641,639,641,638,3511
20250314,112800,106506353,638,639,639,638,979
20250314,112700,105880786,639,640,640,639,947
20250314,112600,105274707,640,641,641,640,1035
20250314,112500,104612287,641,641,641,641,67
20250314,112400,104569340,641,644,644,640,20411
20250314,112300,91478066,644,644,644,644,0
20250314,112200,91478066,644,644,644,644,2
20250314,112100,91476778,644,644,644,644,0
20250314,112000,91476778,644,644,644,644,0
20250314,111900,91476778,644,644,644,644,0
20250314,111800,91476778,644,644,644,644,0
20250314,111700,91476778,644,645,645,644,5333
20250314,111600,88039316,645,645,645,645,2069
20250314,111500,86704811,644,644,644,644,0
20250314,111400,86704811,644,644,644,644,0
20250314,111300,86704811,644,644,644,644,0
20250314,111200,86704811,644,645,645,644,38
20250314,111100,86680331,645,645,645,645,840
20250314,111000,86138531,645,645,645,644,2502
20250314,110900,84524756,645,645,645,645,3
20250314,110800,84522821,645,645,645,645,0
20250314,110700,84522821,645,645,645,645,28
20250314,110600,84504761,645,645,645,645,21
20250314,110500,84491216,645,645,645,645,4
20250314,110400,84488636,646,645,646,645,2060
20250314,110300,83157972,645,645,645,645,600
20250314,110200,82770972,644,644,644,644,1
20250314,110100,82770328,644,644,644,644,0
20250314,110000,82770328,644,644,644,644,0
20250314,105900,82770328,644,644,644,644,0
20250314,105800,82770328,644,644,644,644,1122
20250314,105700,82047760,644,644,644,644,32
20250314,105600,82027152,644,644,644,644,111
20250314,105500,81955668,644,646,646,644,1128
20250314,105400,81228407,645,645,645,645,535
20250314,105300,80883332,645,645,645,645,0
20250314,105200,80883332,645,645,645,645,3
20250314,105100,80881397,645,646,646,645,64
20250314,105000,80840098,646,646,646,646,0
20250314,104900,80840098,646,646,646,646,1
20250314,104800,80839452,646,646,646,646,101
20250314,104700,80774206,646,646,646,646,1
20250314,104600,80773560,646,645,646,645,201
20250314,104500,80643914,645,645,645,645,100
20250314,104400,80579414,646,646,646,646,0
20250314,104300,80579414,646,646,646,646,5
20250314,104200,80576184,646,645,646,645,322
20250314,104100,80368492,645,645,645,645,101
20250314,104000,80303347,645,645,645,645,500
20250314,103900,79980847,645,645,645,645,1
20250314,103800,79980202,645,645,645,645,0
20250314,103700,79980202,645,645,645,644,6
20250314,103600,79976335,645,645,645,645,2
20250314,103500,79975045,643,643,643,643,0
20250314,103400,79975045,643,643,643,643,2170
20250314,103300,78579735,642,643,643,642,2650
20250314,103200,76875821,643,643,643,643,0
20250314,103100,76875821,643,643,643,643,100
20250314,103000,76811521,643,643,643,643,300
20250314,102900,76618621,643,643,643,643,17
20250314,102800,76607690,643,643,643,643,554
20250314,102700,76251468,642,642,642,642,0
20250314,102600,76251468,642,642,642,642,1883
20250314,102500,75042582,642,642,642,642,5015
20250314,102400,71822952,642,644,644,642,4549
20250314,102300,68897496,644,644,644,644,1627
20250314,102200,67849708,647,647,647,647,0
20250314,102100,67849708,647,647,647,647,0
20250314,102000,67849708,647,647,647,647,1003
20250314,101900,67200767,647,645,647,645,2570
20250314,101800,65540620,646,645,646,645,42
20250314,101700,65513495,644,645,646,644,2557
20250314,101600,63861745,644,644,644,644,1
20250314,101500,63861101,644,644,644,644,500
20250314,101400,63539101,644,644,644,644,421
20250314,101300,63267977,644,644,644,644,80
20250314,101200,63216457,645,645,645,645,0
20250314,101100,63216457,645,645,645,645,41
20250314,101000,63190012,645,646,646,645,102
20250314,100900,63124221,646,646,646,646,24
20250314,100800,63108717,647,647,647,647,0
20250314,100700,63108717,647,647,647,647,3
20250314,100600,63106776,643,643,643,643,0
20250314,100500,63106776,643,643,643,643,700
20250314,100400,62656676,643,644,647,643,2728
20250314,100300,60896342,643,643,646,643,1473
20250314,100200,59948249,646,647,647,646,3
20250314,100100,59946310,642,644,644,642,21788
20250314,100000,45952784,644,646,647,644,6219
20250314,095900,41942685,647,647,647,647,3
20250314,095800,41940744,646,647,647,646,1626
20250314,095700,40889660,647,647,647,647,501
20250314,095600,40565513,649,649,649,649,1
20250314,095500,40564864,649,648,649,648,818
20250314,095400,40034187,648,648,648,648,0
20250314,095300,40034187,648,648,648,648,0
20250314,095200,40034187,648,648,648,648,10
20250314,095100,40027707,647,647,647,647,0
20250314,095000,40027707,647,647,647,647,1
20250314,094900,40027060,646,649,649,646,2178
20250314,094800,38619791,649,649,649,649,0
20250314,094700,38619791,649,647,649,647,13
20250314,094600,38611374,649,649,649,649,147
20250314,094500,38515971,649,649,649,649,26
20250314,094400,38499097,649,649,649,649,211
20250314,094300,38362158,649,649,651,649,4774
20250314,094200,35263826,647,646,649,646,979
20250314,094100,34631226,646,646,646,646,0
20250314,094000,34631226,646,647,649,646,26
20250314,093900,34614425,646,646,646,646,756
20250314,093800,34126049,646,649,649,646,1776
20250314,093700,32976121,648,648,648,647,1286
20250314,093600,32143577,648,648,648,648,343
20250314,093500,31921313,648,647,648,647,4
20250314,093400,31918723,647,648,648,647,3019
20250314,093300,29964793,648,648,648,648,7
20250314,093200,29960257,648,648,648,647,4145
20250314,093100,27276337,648,648,648,648,2
20250314,093000,27275041,648,648,648,648,18
20250314,092900,27263377,648,649,649,648,1163
20250314,092800,26508691,650,650,650,650,20
20250314,092700,26495691,649,647,651,647,1004
20250314,092600,25846091,647,648,648,647,3497
20250314,092500,23582639,648,648,648,648,1660
20250314,092400,22506959,648,648,648,648,520
20250314,092300,22169999,647,649,649,647,1255
20250314,092200,21356806,649,649,649,649,1350
20250314,092100,20480656,649,649,649,649,1
20250314,092000,20480007,647,648,648,647,702
20250314,091900,20025680,647,648,648,647,6
20250314,091800,20021796,648,648,648,648,6
20250314,091700,20017908,649,650,650,648,86
20250314,091600,19962113,651,646,651,645,2041
20250314,091500,18643817,646,650,652,646,2919
20250314,091400,16752021,650,650,650,650,1736
20250314,091300,15623621,650,656,656,650,11137
20250314,091200,8371913,656,654,656,654,145
20250314,091100,8277073,654,653,654,653,966
20250314,091000,7645325,653,653,653,653,46
20250314,090900,7615287,653,653,653,653,1489
20250314,090800,6642970,654,655,655,654,3030
20250314,090700,4659610,658,658,658,658,1
20250314,090600,4658952,655,655,655,655,57
20250314,090500,4621617,655,658,658,655,399
20250314,090400,4359897,656,657,657,656,280
20250314,090300,4176107,656,655,656,654,300
20250314,090200,3979605,656,655,656,655,1100
20250314,090100,3259005,655,660,660,655,2978
20250314,090000,1295050,660,648,660,648,1976
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 200300 426283411 600 600 600 600 9151
3 20250314 200200 426283411 600 600 600 600 0
4 20250314 200100 426283411 600 600 600 600 0
5 20250314 200000 426283411 600 600 600 600 0
6 20250314 195900 426283411 600 600 600 600 0
7 20250314 195800 426283411 600 600 600 600 0
8 20250314 195700 426283411 600 600 600 600 0
9 20250314 195600 426283411 600 600 600 600 0
10 20250314 195500 426283411 600 600 600 600 0
11 20250314 195400 426283411 600 600 600 600 0
12 20250314 195300 426283411 600 600 600 600 0
13 20250314 195200 426283411 600 600 600 600 0
14 20250314 195100 426283411 600 600 600 600 0
15 20250314 195000 426283411 600 600 600 600 0
16 20250314 194900 426283411 600 600 600 600 0
17 20250314 194800 426283411 600 600 600 600 0
18 20250314 194700 426283411 600 600 600 600 0
19 20250314 194600 426283411 600 600 600 600 0
20 20250314 194500 426283411 600 600 600 600 0
21 20250314 194400 426283411 600 600 600 600 0
22 20250314 194300 426283411 600 600 600 600 0
23 20250314 194200 426283411 600 600 600 600 0
24 20250314 194100 426283411 600 600 600 600 0
25 20250314 194000 426283411 600 600 600 600 0
26 20250314 193900 426283411 600 600 600 600 0
27 20250314 193800 426283411 600 600 600 600 0
28 20250314 193700 426283411 600 600 600 600 0
29 20250314 193600 426283411 600 600 600 600 0
30 20250314 193500 426283411 600 600 600 600 0
31 20250314 193400 426283411 600 600 600 600 0
32 20250314 193300 426283411 600 600 600 600 9151
33 20250314 193200 426283411 600 600 600 600 0
34 20250314 193100 426283411 600 600 600 600 0
35 20250314 193000 426283411 600 600 600 600 0
36 20250314 192900 426283411 600 600 600 600 0
37 20250314 192800 426283411 600 600 600 600 0
38 20250314 192700 426283411 600 600 600 600 0
39 20250314 192600 426283411 600 600 600 600 0
40 20250314 192500 426283411 600 600 600 600 0
41 20250314 192400 426283411 600 600 600 600 0
42 20250314 192300 426283411 600 600 600 600 0
43 20250314 192200 426283411 600 600 600 600 0
44 20250314 192100 426283411 600 600 600 600 0
45 20250314 192000 426283411 600 600 600 600 0
46 20250314 191900 426283411 600 600 600 600 0
47 20250314 191800 426283411 600 600 600 600 0
48 20250314 191700 426283411 600 600 600 600 0
49 20250314 191600 426283411 600 600 600 600 0
50 20250314 191500 426283411 600 600 600 600 0
51 20250314 191400 426283411 600 600 600 600 0
52 20250314 191300 426283411 600 600 600 600 0
53 20250314 191200 426283411 600 600 600 600 0
54 20250314 191100 426283411 600 600 600 600 0
55 20250314 191000 426283411 600 600 600 600 0
56 20250314 190900 426283411 600 600 600 600 0
57 20250314 190800 426283411 600 600 600 600 0
58 20250314 190700 426283411 600 600 600 600 0
59 20250314 190600 426283411 600 600 600 600 0
60 20250314 190500 426283411 600 600 600 600 0
61 20250314 190400 426283411 600 600 600 600 0
62 20250314 190300 426283411 600 600 600 600 9151
63 20250314 190200 426283411 600 600 600 600 0
64 20250314 190100 426283411 600 600 600 600 0
65 20250314 190000 426283411 600 600 600 600 0
66 20250314 185900 426283411 600 600 600 600 0
67 20250314 185800 426283411 600 600 600 600 0
68 20250314 185700 426283411 600 600 600 600 0
69 20250314 185600 426283411 600 600 600 600 0
70 20250314 185500 426283411 600 600 600 600 0
71 20250314 185400 426283411 600 600 600 600 0
72 20250314 185300 426283411 600 600 600 600 0
73 20250314 185200 426283411 600 600 600 600 0
74 20250314 185100 426283411 600 600 600 600 0
75 20250314 185000 426283411 600 600 600 600 0
76 20250314 184900 426283411 600 600 600 600 0
77 20250314 184800 426283411 600 600 600 600 0
78 20250314 184700 426283411 600 600 600 600 0
79 20250314 184600 426283411 600 600 600 600 0
80 20250314 184500 426283411 600 600 600 600 0
81 20250314 184400 426283411 600 600 600 600 0
82 20250314 184300 426283411 600 600 600 600 0
83 20250314 184200 426283411 600 600 600 600 0
84 20250314 184100 426283411 600 600 600 600 0
85 20250314 184000 426283411 600 600 600 600 0
86 20250314 183900 426283411 600 600 600 600 0
87 20250314 183800 426283411 600 600 600 600 0
88 20250314 183700 426283411 600 600 600 600 0
89 20250314 183600 426283411 600 600 600 600 0
90 20250314 183500 426283411 600 600 600 600 0
91 20250314 183400 426283411 600 600 600 600 0
92 20250314 183300 426283411 600 600 600 600 9151
93 20250314 183200 426283411 600 600 600 600 0
94 20250314 183100 426283411 600 600 600 600 0
95 20250314 183000 426283411 600 600 600 600 0
96 20250314 182900 426283411 600 600 600 600 0
97 20250314 182800 426283411 600 600 600 600 0
98 20250314 182700 426283411 600 600 600 600 0
99 20250314 182600 426283411 600 600 600 600 0
100 20250314 182500 426283411 600 600 600 600 0
101 20250314 182400 426283411 600 600 600 600 0
102 20250314 182300 426283411 600 600 600 600 0
103 20250314 182200 426283411 600 600 600 600 0
104 20250314 182100 426283411 600 600 600 600 0
105 20250314 182000 426283411 600 600 600 600 0
106 20250314 181900 426283411 600 600 600 600 0
107 20250314 181800 426283411 600 600 600 600 0
108 20250314 181700 426283411 600 600 600 600 0
109 20250314 181600 426283411 600 600 600 600 0
110 20250314 181500 426283411 600 600 600 600 0
111 20250314 181400 426283411 600 600 600 600 0
112 20250314 181300 426283411 600 600 600 600 0
113 20250314 181200 426283411 600 600 600 600 0
114 20250314 181100 426283411 600 600 600 600 0
115 20250314 181000 426283411 600 600 600 600 0
116 20250314 180900 426283411 600 600 600 600 0
117 20250314 180800 426283411 600 600 600 600 0
118 20250314 180700 426283411 600 600 600 600 0
119 20250314 180600 426283411 600 600 600 600 0
120 20250314 180500 426283411 600 600 600 600 0
121 20250314 180400 426283411 600 600 600 600 0
122 20250314 180300 426283411 600 600 600 600 9151
123 20250314 180200 426283411 600 600 600 600 0
124 20250314 180100 426283411 600 600 600 600 0
125 20250314 180000 426283411 600 600 600 600 0
126 20250314 175900 426283411 600 600 600 600 0
127 20250314 175800 426283411 600 600 600 600 0
128 20250314 175700 426283411 600 600 600 600 0
129 20250314 175600 426283411 600 600 600 600 0
130 20250314 175500 426283411 600 600 600 600 0
131 20250314 175400 426283411 600 600 600 600 0
132 20250314 175300 426283411 600 600 600 600 0
133 20250314 175200 426283411 600 600 600 600 0
134 20250314 175100 426283411 600 600 600 600 0
135 20250314 175000 426283411 600 600 600 600 0
136 20250314 174900 426283411 600 600 600 600 0
137 20250314 174800 426283411 600 600 600 600 0
138 20250314 174700 426283411 600 600 600 600 0
139 20250314 174600 426283411 600 600 600 600 0
140 20250314 174500 426283411 600 600 600 600 0
141 20250314 174400 426283411 600 600 600 600 0
142 20250314 174300 426283411 600 600 600 600 0
143 20250314 174200 426283411 600 600 600 600 0
144 20250314 174100 426283411 600 600 600 600 0
145 20250314 174000 426283411 600 600 600 600 0
146 20250314 173900 426283411 600 600 600 600 0
147 20250314 173800 426283411 600 600 600 600 0
148 20250314 173700 426283411 600 600 600 600 0
149 20250314 173600 426283411 600 600 600 600 0
150 20250314 173500 426283411 600 600 600 600 0
151 20250314 173400 426283411 600 600 600 600 0
152 20250314 173300 426283411 600 600 600 600 9151
153 20250314 173200 426283411 600 600 600 600 0
154 20250314 173100 426283411 600 600 600 600 0
155 20250314 173000 426283411 600 600 600 600 0
156 20250314 172900 426283411 600 600 600 600 0
157 20250314 172800 426283411 600 600 600 600 0
158 20250314 172700 426283411 600 600 600 600 0
159 20250314 172600 426283411 600 600 600 600 0
160 20250314 172500 426283411 600 600 600 600 0
161 20250314 172400 426283411 600 600 600 600 0
162 20250314 172300 426283411 600 600 600 600 0
163 20250314 172200 426283411 600 600 600 600 0
164 20250314 172100 426283411 600 600 600 600 0
165 20250314 172000 426283411 600 600 600 600 0
166 20250314 171900 426283411 600 600 600 600 0
167 20250314 171800 426283411 600 600 600 600 0
168 20250314 171700 426283411 600 600 600 600 0
169 20250314 171600 426283411 600 600 600 600 0
170 20250314 171500 426283411 600 600 600 600 0
171 20250314 171400 426283411 600 600 600 600 0
172 20250314 171300 426283411 600 600 600 600 0
173 20250314 171200 426283411 600 600 600 600 0
174 20250314 171100 426283411 600 600 600 600 0
175 20250314 171000 426283411 600 600 600 600 0
176 20250314 170900 426283411 600 600 600 600 0
177 20250314 170800 426283411 600 600 600 600 0
178 20250314 170700 426283411 600 600 600 600 0
179 20250314 170600 426283411 600 600 600 600 0
180 20250314 170500 426283411 600 600 600 600 0
181 20250314 170400 426283411 600 600 600 600 0
182 20250314 170300 426283411 600 600 600 600 9151
183 20250314 170200 426283411 600 600 600 600 0
184 20250314 170100 426283411 600 600 600 600 0
185 20250314 170000 426283411 600 600 600 600 0
186 20250314 165900 426283411 600 600 600 600 0
187 20250314 165800 426283411 600 600 600 600 0
188 20250314 165700 426283411 600 600 600 600 0
189 20250314 165600 426283411 600 600 600 600 0
190 20250314 165500 426283411 600 600 600 600 0
191 20250314 165400 426283411 600 600 600 600 0
192 20250314 165300 426283411 600 600 600 600 0
193 20250314 165200 426283411 600 600 600 600 0
194 20250314 165100 426283411 600 600 600 600 0
195 20250314 165000 426283411 600 600 600 600 0
196 20250314 164900 426283411 600 600 600 600 0
197 20250314 164800 426283411 600 600 600 600 0
198 20250314 164700 426283411 600 600 600 600 0
199 20250314 164600 426283411 600 600 600 600 0
200 20250314 164500 426283411 600 600 600 600 0
201 20250314 164400 426283411 600 600 600 600 0
202 20250314 164300 426283411 600 600 600 600 0
203 20250314 164200 426283411 600 600 600 600 0
204 20250314 164100 426283411 600 600 600 600 0
205 20250314 164000 426283411 600 600 600 600 0
206 20250314 163900 426283411 600 600 600 600 0
207 20250314 163800 426283411 600 600 600 600 0
208 20250314 163700 426283411 600 600 600 600 0
209 20250314 163600 426283411 600 600 600 600 0
210 20250314 163500 426283411 600 600 600 600 0
211 20250314 163400 426283411 600 600 600 600 0
212 20250314 163300 426283411 600 600 600 600 9151
213 20250314 163200 426283411 600 600 600 600 0
214 20250314 163100 426283411 600 600 600 600 0
215 20250314 163000 426283411 600 600 600 600 0
216 20250314 162900 426283411 600 600 600 600 0
217 20250314 162800 426283411 600 600 600 600 0
218 20250314 162700 426283411 600 600 600 600 0
219 20250314 162600 426283411 600 600 600 600 0
220 20250314 162500 426283411 600 600 600 600 0
221 20250314 162400 426283411 600 600 600 600 0
222 20250314 162300 426283411 600 600 600 600 0
223 20250314 162200 426283411 600 600 600 600 0
224 20250314 162100 426283411 600 600 600 600 0
225 20250314 162000 426283411 600 600 600 600 0
226 20250314 161900 426283411 600 600 600 600 0
227 20250314 161800 426283411 600 600 600 600 0
228 20250314 161700 426283411 600 600 600 600 0
229 20250314 161600 426283411 600 600 600 600 0
230 20250314 161500 426283411 600 600 600 600 0
231 20250314 161400 426283411 600 600 600 600 0
232 20250314 161300 426283411 600 600 600 600 0
233 20250314 161200 426283411 600 600 600 600 0
234 20250314 161100 426283411 600 600 600 600 0
235 20250314 161000 426283411 600 600 600 600 0
236 20250314 160900 426283411 600 600 600 600 0
237 20250314 160800 426283411 600 600 600 600 0
238 20250314 160700 426283411 600 600 600 600 0
239 20250314 160600 426283411 600 600 600 600 0
240 20250314 160500 426283411 600 600 600 600 0
241 20250314 160400 426283411 600 600 600 600 0
242 20250314 160300 426283411 600 600 600 600 9151
243 20250314 160200 426283411 600 600 600 600 0
244 20250314 160100 426283411 600 600 600 600 0
245 20250314 160000 426283411 600 600 600 600 0
246 20250314 155900 426283411 600 600 600 600 0
247 20250314 155800 426283411 600 600 600 600 0
248 20250314 155700 426283411 600 600 600 600 0
249 20250314 155600 426283411 600 600 600 600 0
250 20250314 155500 426283411 600 600 600 600 0
251 20250314 155400 426283411 600 600 600 600 0
252 20250314 155300 426283411 600 600 600 600 0
253 20250314 155200 426283411 600 600 600 600 0
254 20250314 155100 426283411 600 600 600 600 0
255 20250314 155000 426283411 600 600 600 600 0
256 20250314 154900 426283411 600 600 600 600 0
257 20250314 154800 426283411 600 600 600 600 0
258 20250314 154700 426283411 600 600 600 600 0
259 20250314 154600 426283411 600 600 600 600 0
260 20250314 154500 426283411 600 600 600 600 0
261 20250314 154400 426283411 600 600 600 600 0
262 20250314 154300 426283411 600 600 600 600 0
263 20250314 154200 426283411 600 600 600 600 0
264 20250314 154100 426283411 600 600 600 600 0
265 20250314 154000 426283411 600 600 600 600 0
266 20250314 153900 426283411 600 600 600 600 0
267 20250314 153800 426283411 600 600 600 600 0
268 20250314 153700 426283411 600 600 600 600 0
269 20250314 153600 426283411 600 600 600 600 0
270 20250314 153500 426283411 600 600 600 600 0
271 20250314 153400 426283411 600 600 600 600 0
272 20250314 153300 426283411 600 600 600 600 9151
273 20250314 153200 426283411 600 600 600 600 0
274 20250314 153100 426283411 600 600 600 600 0
275 20250314 153000 426283411 600 600 600 600 9151
276 20250314 152900 420792811 599 599 599 599 0
277 20250314 152800 420792811 599 599 599 599 0
278 20250314 152700 420792811 599 599 599 599 0
279 20250314 152600 420792811 599 599 599 599 0
280 20250314 152500 420792811 599 599 599 599 0
281 20250314 152400 420792811 599 599 599 599 0
282 20250314 152300 420792811 599 599 599 599 0
283 20250314 152200 420792811 599 599 599 599 0
284 20250314 152100 420792811 599 599 599 599 0
285 20250314 152000 420792811 599 599 599 599 0
286 20250314 151900 420792811 599 600 600 599 1135
287 20250314 151800 420112519 599 600 601 599 2521
288 20250314 151700 418600796 601 600 601 600 1313
289 20250314 151600 417812792 600 600 600 599 1318
290 20250314 151500 417023004 599 599 599 599 164
291 20250314 151400 416924768 600 599 600 599 3233
292 20250314 151300 414985998 600 600 600 599 3418
293 20250314 151200 412935237 600 600 600 600 102
294 20250314 151100 412874037 599 599 599 599 994
295 20250314 151000 412278631 599 598 599 598 81
296 20250314 150900 412230171 596 597 600 596 1873
297 20250314 150800 411108179 596 597 599 596 2953
298 20250314 150700 409346409 597 597 597 596 2552
299 20250314 150600 407824304 597 596 597 596 1754
300 20250314 150500 406778820 596 597 597 595 2702
301 20250314 150400 405168405 597 598 598 597 501
302 20250314 150300 404869306 596 598 601 595 8988
303 20250314 150200 399510758 597 599 599 597 1881
304 20250314 150100 398387580 597 598 598 597 3167
305 20250314 150000 396495478 598 599 599 598 9637
306 20250314 145900 390731931 599 600 600 599 6515
307 20250314 145800 386825142 600 601 601 600 1619
308 20250314 145700 385853352 601 601 601 601 500
309 20250314 145600 385552852 600 602 602 600 58
310 20250314 145500 385518040 602 602 602 602 1267
311 20250314 145400 384755306 602 601 602 600 3256
312 20250314 145300 382800142 600 600 600 600 1325
313 20250314 145200 382005142 600 598 600 598 3625
314 20250314 145100 379833965 598 599 600 598 10052
315 20250314 145000 373812072 599 599 599 598 3958
316 20250314 144900 371443472 598 600 600 598 12134
317 20250314 144800 364177977 600 601 601 599 5493
318 20250314 144700 360884014 600 601 601 600 452
319 20250314 144600 360612640 601 601 601 601 1022
320 20250314 144500 359998418 601 601 601 600 5354
321 20250314 144400 356785726 600 603 603 600 1192
322 20250314 144300 356069281 602 602 603 602 12
323 20250314 144200 356062055 602 602 603 601 164
324 20250314 144100 355963379 603 603 605 602 123
325 20250314 144000 355889171 603 605 605 601 88
326 20250314 143900 355836240 605 605 605 605 5
327 20250314 143800 355833215 605 602 605 600 7585
328 20250314 143700 351278083 601 601 601 601 0
329 20250314 143600 351278083 601 601 601 601 2824
330 20250314 143500 349580859 601 602 602 601 2289
331 20250314 143400 348204807 602 602 602 602 0
332 20250314 143300 348204807 602 603 603 602 1577
333 20250314 143200 347255321 605 605 605 605 50
334 20250314 143100 347225071 606 606 606 606 0
335 20250314 143000 347225071 606 606 606 606 0
336 20250314 142900 347225071 606 606 606 606 0
337 20250314 142800 347225071 606 606 606 601 10236
338 20250314 142700 341064925 604 606 606 602 648
339 20250314 142600 340674309 607 602 607 602 202
340 20250314 142500 340552700 602 603 607 601 12216
341 20250314 142400 333206673 608 606 608 603 1201
342 20250314 142300 332478577 607 608 608 607 102
343 20250314 142200 332416661 607 607 607 606 259
344 20250314 142100 332259449 607 604 607 604 35
345 20250314 142000 332238289 602 602 602 602 34
346 20250314 141900 332217821 604 607 607 601 15177
347 20250314 141800 323070955 607 607 607 607 5
348 20250314 141700 323067920 607 607 607 607 8
349 20250314 141600 323063064 605 606 606 605 22
350 20250314 141500 323049753 607 608 609 607 3
351 20250314 141400 323047929 604 604 604 604 0
352 20250314 141300 323047929 604 604 604 603 1434
353 20250314 141200 322182913 604 604 604 604 0
354 20250314 141100 322182913 604 604 604 604 660
355 20250314 141000 321784273 604 609 609 604 4933
356 20250314 140900 318797613 609 610 610 607 318
357 20250314 140800 318604537 607 609 609 607 70
358 20250314 140700 318561943 609 609 610 609 1956
359 20250314 140600 317370734 609 608 609 608 103
360 20250314 140500 317308108 607 607 607 607 14
361 20250314 140400 317299610 607 609 609 607 301
362 20250314 140300 317116899 609 609 609 608 1395
363 20250314 140200 316267732 608 607 608 607 1620
364 20250314 140100 315283775 607 607 607 607 1001
365 20250314 140000 314676168 605 606 606 605 2532
366 20250314 135900 313144008 607 607 607 607 1
367 20250314 135800 313143401 607 607 607 605 4
368 20250314 135700 313140975 605 605 606 605 3976
369 20250314 135600 310735490 605 604 608 602 5613
370 20250314 135500 307354596 604 604 604 604 1344
371 20250314 135400 306542820 601 602 604 600 14171
372 20250314 135300 298019293 601 604 604 601 9636
373 20250314 135200 292222956 604 607 607 601 20714
374 20250314 135100 279744805 609 609 609 606 3761
375 20250314 135000 277460690 609 610 611 609 1398
376 20250314 134900 276608046 611 611 611 610 1669
377 20250314 134800 275589373 612 612 612 612 15
378 20250314 134700 275580193 612 612 612 611 253
379 20250314 134600 275425360 611 611 612 610 1631
380 20250314 134500 274429484 612 611 612 611 1948
381 20250314 134400 273238835 612 613 614 611 1781
382 20250314 134300 272150516 611 615 617 611 11323
383 20250314 134200 265194242 615 613 615 613 2315
384 20250314 134100 263775125 614 616 618 614 100
385 20250314 134000 263713697 613 618 618 613 401
386 20250314 133900 263467522 613 615 615 613 1449
387 20250314 133800 262577783 616 618 618 616 33
388 20250314 133700 262557395 618 618 618 618 42
389 20250314 133600 262531439 619 618 619 618 500
390 20250314 133500 262222142 619 619 619 619 237
391 20250314 133400 262075439 619 617 619 611 4220
392 20250314 133300 259478757 616 616 616 616 300
393 20250314 133200 259293957 616 616 617 616 762
394 20250314 133100 258824545 616 621 621 611 12487
395 20250314 133000 251116345 621 621 621 621 3144
396 20250314 132900 249163921 619 621 621 619 1255
397 20250314 132800 248385820 620 625 625 620 11424
398 20250314 132700 241301497 625 625 625 625 30
399 20250314 132600 241282747 625 625 625 625 0
400 20250314 132500 241282747 625 621 625 620 553
401 20250314 132400 240939857 623 621 623 620 4768
402 20250314 132300 237979874 621 621 621 620 2238
403 20250314 132200 236590100 621 621 621 621 0
404 20250314 132100 236590100 621 624 624 621 14869
405 20250314 132000 227337603 625 625 625 625 3
406 20250314 131900 227335728 625 625 625 624 7314
407 20250314 131800 222764534 627 627 627 627 20
408 20250314 131700 222751994 627 626 627 626 2436
409 20250314 131600 221227057 625 625 625 623 1447
410 20250314 131500 220323314 626 626 626 626 2
411 20250314 131400 220322062 626 626 626 626 188
412 20250314 131300 220204374 628 628 628 628 1
413 20250314 131200 220203746 626 626 626 625 1315
414 20250314 131100 219380571 627 628 628 627 201
415 20250314 131000 219254443 625 625 625 625 2
416 20250314 130900 219253193 625 626 626 625 950
417 20250314 130800 218658593 626 626 626 626 103
418 20250314 130700 218594115 626 627 627 626 173
419 20250314 130600 218485802 627 630 630 627 166
420 20250314 130500 218381717 630 630 630 630 10
421 20250314 130400 218375417 629 628 629 627 5504
422 20250314 130300 214914890 628 626 628 626 908
423 20250314 130200 214346324 626 626 626 623 9116
424 20250314 130100 208642706 626 628 628 626 86
425 20250314 130000 208588846 628 626 628 624 1720
426 20250314 125900 207512950 626 626 626 626 40
427 20250314 125800 207487910 626 623 626 623 13287
428 20250314 125700 199210103 622 623 623 622 1321
429 20250314 125600 198387231 622 627 627 622 7307
430 20250314 125500 193837712 626 629 629 626 1040
431 20250314 125400 193184952 629 631 631 629 2625
432 20250314 125300 191531266 630 631 631 630 12060
433 20250314 125200 183923357 631 632 633 631 11033
434 20250314 125100 176950808 632 636 636 632 34338
435 20250314 125000 155181671 636 636 636 635 7638
436 20250314 124900 150328969 636 636 636 636 330
437 20250314 124800 150119089 636 636 636 636 0
438 20250314 124700 150119089 636 636 636 636 0
439 20250314 124600 150119089 636 636 636 636 0
440 20250314 124500 150119089 636 636 636 636 0
441 20250314 124400 150119089 636 636 636 636 637
442 20250314 124300 149713957 636 636 636 636 0
443 20250314 124200 149713957 636 636 636 636 0
444 20250314 124100 149713957 636 636 636 636 500
445 20250314 124000 149395957 637 637 637 637 116
446 20250314 123900 149322065 637 636 637 636 360
447 20250314 123800 149093005 636 636 636 636 10693
448 20250314 123700 142292257 637 637 637 637 110
449 20250314 123600 142222187 637 637 637 637 109
450 20250314 123500 142152754 637 637 637 637 500
451 20250314 123400 141834254 637 637 637 636 3342
452 20250314 123300 139705826 637 636 637 636 1092
453 20250314 123200 139010438 636 637 637 636 544
454 20250314 123100 138664413 636 636 636 636 0
455 20250314 123000 138664413 636 636 636 636 0
456 20250314 122900 138664413 636 636 636 636 0
457 20250314 122800 138664413 636 637 637 636 100
458 20250314 122700 138600812 636 637 638 636 5538
459 20250314 122600 135073217 637 637 637 637 356
460 20250314 122500 134846445 636 636 636 636 5691
461 20250314 122400 131226969 636 636 636 636 10109
462 20250314 122300 124797645 636 636 636 636 0
463 20250314 122200 124797645 636 636 636 636 0
464 20250314 122100 124797645 636 636 636 636 24
465 20250314 122000 124782381 636 637 637 636 1085
466 20250314 121900 124092316 637 637 637 637 15
467 20250314 121800 124082761 637 637 637 637 25
468 20250314 121700 124066836 636 637 637 636 2600
469 20250314 121600 122410649 637 637 637 637 100
470 20250314 121500 122346949 636 637 637 636 3808
471 20250314 121400 119921513 636 636 636 636 0
472 20250314 121300 119921513 636 638 638 636 2557
473 20250314 121200 118293040 638 638 638 638 300
474 20250314 121100 118101640 638 638 638 638 110
475 20250314 121000 118031460 638 638 638 638 600
476 20250314 120900 117648660 639 639 639 639 395
477 20250314 120800 117396255 639 639 639 639 0
478 20250314 120700 117396255 639 639 639 639 10
479 20250314 120600 117389865 639 638 639 638 2722
480 20250314 120500 115653226 639 639 639 639 0
481 20250314 120400 115653226 639 639 639 639 0
482 20250314 120300 115653226 639 639 639 639 0
483 20250314 120200 115653226 639 639 639 639 0
484 20250314 120100 115653226 639 639 639 639 0
485 20250314 120000 115653226 639 639 639 639 100
486 20250314 115900 115589326 638 638 638 638 100
487 20250314 115800 115525526 639 639 639 639 99
488 20250314 115700 115462265 639 640 640 639 502
489 20250314 115600 115141486 640 640 640 640 200
490 20250314 115500 115013486 638 639 639 638 2908
491 20250314 115400 113157764 639 639 639 639 0
492 20250314 115300 113157764 639 639 639 639 131
493 20250314 115200 113074055 639 639 639 639 0
494 20250314 115100 113074055 639 639 639 639 6
495 20250314 115000 113070221 640 640 640 640 0
496 20250314 114900 113070221 640 640 640 640 200
497 20250314 114800 112942221 640 640 640 640 1639
498 20250314 114700 111893261 640 640 640 640 0
499 20250314 114600 111893261 640 640 640 640 0
500 20250314 114500 111893261 640 640 640 640 16
501 20250314 114400 111883021 639 639 639 639 37
502 20250314 114300 111859378 639 640 640 639 16
503 20250314 114200 111849141 643 643 643 643 0
504 20250314 114100 111849141 643 643 643 643 0
505 20250314 114000 111849141 643 643 643 643 0
506 20250314 113900 111849141 643 643 643 643 0
507 20250314 113800 111849141 643 643 643 643 0
508 20250314 113700 111849141 643 644 644 639 173
509 20250314 113600 111738045 640 640 640 640 62
510 20250314 113500 111698365 640 640 640 640 1
511 20250314 113400 111697725 638 638 638 638 0
512 20250314 113300 111697725 638 638 638 638 0
513 20250314 113200 111697725 638 641 647 635 4605
514 20250314 113100 108753830 641 641 641 641 0
515 20250314 113000 108753830 641 641 641 641 0
516 20250314 112900 108753830 641 639 641 638 3511
517 20250314 112800 106506353 638 639 639 638 979
518 20250314 112700 105880786 639 640 640 639 947
519 20250314 112600 105274707 640 641 641 640 1035
520 20250314 112500 104612287 641 641 641 641 67
521 20250314 112400 104569340 641 644 644 640 20411
522 20250314 112300 91478066 644 644 644 644 0
523 20250314 112200 91478066 644 644 644 644 2
524 20250314 112100 91476778 644 644 644 644 0
525 20250314 112000 91476778 644 644 644 644 0
526 20250314 111900 91476778 644 644 644 644 0
527 20250314 111800 91476778 644 644 644 644 0
528 20250314 111700 91476778 644 645 645 644 5333
529 20250314 111600 88039316 645 645 645 645 2069
530 20250314 111500 86704811 644 644 644 644 0
531 20250314 111400 86704811 644 644 644 644 0
532 20250314 111300 86704811 644 644 644 644 0
533 20250314 111200 86704811 644 645 645 644 38
534 20250314 111100 86680331 645 645 645 645 840
535 20250314 111000 86138531 645 645 645 644 2502
536 20250314 110900 84524756 645 645 645 645 3
537 20250314 110800 84522821 645 645 645 645 0
538 20250314 110700 84522821 645 645 645 645 28
539 20250314 110600 84504761 645 645 645 645 21
540 20250314 110500 84491216 645 645 645 645 4
541 20250314 110400 84488636 646 645 646 645 2060
542 20250314 110300 83157972 645 645 645 645 600
543 20250314 110200 82770972 644 644 644 644 1
544 20250314 110100 82770328 644 644 644 644 0
545 20250314 110000 82770328 644 644 644 644 0
546 20250314 105900 82770328 644 644 644 644 0
547 20250314 105800 82770328 644 644 644 644 1122
548 20250314 105700 82047760 644 644 644 644 32
549 20250314 105600 82027152 644 644 644 644 111
550 20250314 105500 81955668 644 646 646 644 1128
551 20250314 105400 81228407 645 645 645 645 535
552 20250314 105300 80883332 645 645 645 645 0
553 20250314 105200 80883332 645 645 645 645 3
554 20250314 105100 80881397 645 646 646 645 64
555 20250314 105000 80840098 646 646 646 646 0
556 20250314 104900 80840098 646 646 646 646 1
557 20250314 104800 80839452 646 646 646 646 101
558 20250314 104700 80774206 646 646 646 646 1
559 20250314 104600 80773560 646 645 646 645 201
560 20250314 104500 80643914 645 645 645 645 100
561 20250314 104400 80579414 646 646 646 646 0
562 20250314 104300 80579414 646 646 646 646 5
563 20250314 104200 80576184 646 645 646 645 322
564 20250314 104100 80368492 645 645 645 645 101
565 20250314 104000 80303347 645 645 645 645 500
566 20250314 103900 79980847 645 645 645 645 1
567 20250314 103800 79980202 645 645 645 645 0
568 20250314 103700 79980202 645 645 645 644 6
569 20250314 103600 79976335 645 645 645 645 2
570 20250314 103500 79975045 643 643 643 643 0
571 20250314 103400 79975045 643 643 643 643 2170
572 20250314 103300 78579735 642 643 643 642 2650
573 20250314 103200 76875821 643 643 643 643 0
574 20250314 103100 76875821 643 643 643 643 100
575 20250314 103000 76811521 643 643 643 643 300
576 20250314 102900 76618621 643 643 643 643 17
577 20250314 102800 76607690 643 643 643 643 554
578 20250314 102700 76251468 642 642 642 642 0
579 20250314 102600 76251468 642 642 642 642 1883
580 20250314 102500 75042582 642 642 642 642 5015
581 20250314 102400 71822952 642 644 644 642 4549
582 20250314 102300 68897496 644 644 644 644 1627
583 20250314 102200 67849708 647 647 647 647 0
584 20250314 102100 67849708 647 647 647 647 0
585 20250314 102000 67849708 647 647 647 647 1003
586 20250314 101900 67200767 647 645 647 645 2570
587 20250314 101800 65540620 646 645 646 645 42
588 20250314 101700 65513495 644 645 646 644 2557
589 20250314 101600 63861745 644 644 644 644 1
590 20250314 101500 63861101 644 644 644 644 500
591 20250314 101400 63539101 644 644 644 644 421
592 20250314 101300 63267977 644 644 644 644 80
593 20250314 101200 63216457 645 645 645 645 0
594 20250314 101100 63216457 645 645 645 645 41
595 20250314 101000 63190012 645 646 646 645 102
596 20250314 100900 63124221 646 646 646 646 24
597 20250314 100800 63108717 647 647 647 647 0
598 20250314 100700 63108717 647 647 647 647 3
599 20250314 100600 63106776 643 643 643 643 0
600 20250314 100500 63106776 643 643 643 643 700
601 20250314 100400 62656676 643 644 647 643 2728
602 20250314 100300 60896342 643 643 646 643 1473
603 20250314 100200 59948249 646 647 647 646 3
604 20250314 100100 59946310 642 644 644 642 21788
605 20250314 100000 45952784 644 646 647 644 6219
606 20250314 095900 41942685 647 647 647 647 3
607 20250314 095800 41940744 646 647 647 646 1626
608 20250314 095700 40889660 647 647 647 647 501
609 20250314 095600 40565513 649 649 649 649 1
610 20250314 095500 40564864 649 648 649 648 818
611 20250314 095400 40034187 648 648 648 648 0
612 20250314 095300 40034187 648 648 648 648 0
613 20250314 095200 40034187 648 648 648 648 10
614 20250314 095100 40027707 647 647 647 647 0
615 20250314 095000 40027707 647 647 647 647 1
616 20250314 094900 40027060 646 649 649 646 2178
617 20250314 094800 38619791 649 649 649 649 0
618 20250314 094700 38619791 649 647 649 647 13
619 20250314 094600 38611374 649 649 649 649 147
620 20250314 094500 38515971 649 649 649 649 26
621 20250314 094400 38499097 649 649 649 649 211
622 20250314 094300 38362158 649 649 651 649 4774
623 20250314 094200 35263826 647 646 649 646 979
624 20250314 094100 34631226 646 646 646 646 0
625 20250314 094000 34631226 646 647 649 646 26
626 20250314 093900 34614425 646 646 646 646 756
627 20250314 093800 34126049 646 649 649 646 1776
628 20250314 093700 32976121 648 648 648 647 1286
629 20250314 093600 32143577 648 648 648 648 343
630 20250314 093500 31921313 648 647 648 647 4
631 20250314 093400 31918723 647 648 648 647 3019
632 20250314 093300 29964793 648 648 648 648 7
633 20250314 093200 29960257 648 648 648 647 4145
634 20250314 093100 27276337 648 648 648 648 2
635 20250314 093000 27275041 648 648 648 648 18
636 20250314 092900 27263377 648 649 649 648 1163
637 20250314 092800 26508691 650 650 650 650 20
638 20250314 092700 26495691 649 647 651 647 1004
639 20250314 092600 25846091 647 648 648 647 3497
640 20250314 092500 23582639 648 648 648 648 1660
641 20250314 092400 22506959 648 648 648 648 520
642 20250314 092300 22169999 647 649 649 647 1255
643 20250314 092200 21356806 649 649 649 649 1350
644 20250314 092100 20480656 649 649 649 649 1
645 20250314 092000 20480007 647 648 648 647 702
646 20250314 091900 20025680 647 648 648 647 6
647 20250314 091800 20021796 648 648 648 648 6
648 20250314 091700 20017908 649 650 650 648 86
649 20250314 091600 19962113 651 646 651 645 2041
650 20250314 091500 18643817 646 650 652 646 2919
651 20250314 091400 16752021 650 650 650 650 1736
652 20250314 091300 15623621 650 656 656 650 11137
653 20250314 091200 8371913 656 654 656 654 145
654 20250314 091100 8277073 654 653 654 653 966
655 20250314 091000 7645325 653 653 653 653 46
656 20250314 090900 7615287 653 653 653 653 1489
657 20250314 090800 6642970 654 655 655 654 3030
658 20250314 090700 4659610 658 658 658 658 1
659 20250314 090600 4658952 655 655 655 655 57
660 20250314 090500 4621617 655 658 658 655 399
661 20250314 090400 4359897 656 657 657 656 280
662 20250314 090300 4176107 656 655 656 654 300
663 20250314 090200 3979605 656 655 656 655 1100
664 20250314 090100 3259005 655 660 660 655 2978
665 20250314 090000 1295050 660 648 660 648 1976