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

Update 2025-03-11 3989 candle_min

Browse Source
This commit is contained in:
ened
2025-03-11 22:09:23 +09:00
parent a562dc221a
commit 30ee1fdf33
3989 changed files with 1846090 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

652
067390/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,652 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,195000,272382285,807,807,807,807,8583
20250311,194900,272382285,807,807,807,807,0
20250311,194800,272382285,807,807,807,807,0
20250311,194700,272382285,807,807,807,807,0
20250311,194600,272382285,807,807,807,807,0
20250311,194500,272382285,807,807,807,807,0
20250311,194400,272382285,807,807,807,807,0
20250311,194300,272382285,807,807,807,807,0
20250311,194200,272382285,807,807,807,807,0
20250311,194100,272382285,807,807,807,807,0
20250311,194000,272382285,807,807,807,807,0
20250311,193900,272382285,807,807,807,807,0
20250311,193800,272382285,807,807,807,807,0
20250311,193700,272382285,807,807,807,807,0
20250311,193600,272382285,807,807,807,807,0
20250311,193500,272382285,807,807,807,807,0
20250311,193400,272382285,807,807,807,807,0
20250311,193300,272382285,807,807,807,807,0
20250311,193200,272382285,807,807,807,807,0
20250311,193100,272382285,807,807,807,807,0
20250311,193000,272382285,807,807,807,807,0
20250311,192900,272382285,807,807,807,807,0
20250311,192800,272382285,807,807,807,807,0
20250311,192700,272382285,807,807,807,807,0
20250311,192600,272382285,807,807,807,807,0
20250311,192500,272382285,807,807,807,807,0
20250311,192400,272382285,807,807,807,807,0
20250311,192300,272382285,807,807,807,807,0
20250311,192200,272382285,807,807,807,807,0
20250311,192100,272382285,807,807,807,807,0
20250311,192000,272382285,807,807,807,807,8583
20250311,191900,272382285,807,807,807,807,0
20250311,191800,272382285,807,807,807,807,0
20250311,191700,272382285,807,807,807,807,0
20250311,191600,272382285,807,807,807,807,0
20250311,191500,272382285,807,807,807,807,0
20250311,191400,272382285,807,807,807,807,0
20250311,191300,272382285,807,807,807,807,0
20250311,191200,272382285,807,807,807,807,0
20250311,191100,272382285,807,807,807,807,0
20250311,191000,272382285,807,807,807,807,0
20250311,190900,272382285,807,807,807,807,0
20250311,190800,272382285,807,807,807,807,0
20250311,190700,272382285,807,807,807,807,0
20250311,190600,272382285,807,807,807,807,0
20250311,190500,272382285,807,807,807,807,0
20250311,190400,272382285,807,807,807,807,0
20250311,190300,272382285,807,807,807,807,0
20250311,190200,272382285,807,807,807,807,0
20250311,190100,272382285,807,807,807,807,0
20250311,190000,272382285,807,807,807,807,0
20250311,185900,272382285,807,807,807,807,0
20250311,185800,272382285,807,807,807,807,0
20250311,185700,272382285,807,807,807,807,0
20250311,185600,272382285,807,807,807,807,0
20250311,185500,272382285,807,807,807,807,0
20250311,185400,272382285,807,807,807,807,0
20250311,185300,272382285,807,807,807,807,0
20250311,185200,272382285,807,807,807,807,0
20250311,185100,272382285,807,807,807,807,0
20250311,185000,272382285,807,807,807,807,8583
20250311,184900,272382285,807,807,807,807,0
20250311,184800,272382285,807,807,807,807,0
20250311,184700,272382285,807,807,807,807,0
20250311,184600,272382285,807,807,807,807,0
20250311,184500,272382285,807,807,807,807,0
20250311,184400,272382285,807,807,807,807,0
20250311,184300,272382285,807,807,807,807,0
20250311,184200,272382285,807,807,807,807,0
20250311,184100,272382285,807,807,807,807,0
20250311,184000,272382285,807,807,807,807,0
20250311,183900,272382285,807,807,807,807,0
20250311,183800,272382285,807,807,807,807,0
20250311,183700,272382285,807,807,807,807,0
20250311,183600,272382285,807,807,807,807,0
20250311,183500,272382285,807,807,807,807,0
20250311,183400,272382285,807,807,807,807,0
20250311,183300,272382285,807,807,807,807,0
20250311,183200,272382285,807,807,807,807,0
20250311,183100,272382285,807,807,807,807,0
20250311,183000,272382285,807,807,807,807,0
20250311,182900,272382285,807,807,807,807,0
20250311,182800,272382285,807,807,807,807,0
20250311,182700,272382285,807,807,807,807,0
20250311,182600,272382285,807,807,807,807,0
20250311,182500,272382285,807,807,807,807,0
20250311,182400,272382285,807,807,807,807,0
20250311,182300,272382285,807,807,807,807,0
20250311,182200,272382285,807,807,807,807,0
20250311,182100,272382285,807,807,807,807,0
20250311,182000,272382285,807,807,807,807,8583
20250311,181900,272382285,807,807,807,807,0
20250311,181800,272382285,807,807,807,807,0
20250311,181700,272382285,807,807,807,807,0
20250311,181600,272382285,807,807,807,807,0
20250311,181500,272382285,807,807,807,807,0
20250311,181400,272382285,807,807,807,807,0
20250311,181300,272382285,807,807,807,807,0
20250311,181200,272382285,807,807,807,807,0
20250311,181100,272382285,807,807,807,807,0
20250311,181000,272382285,807,807,807,807,0
20250311,180900,272382285,807,807,807,807,0
20250311,180800,272382285,807,807,807,807,0
20250311,180700,272382285,807,807,807,807,0
20250311,180600,272382285,807,807,807,807,0
20250311,180500,272382285,807,807,807,807,0
20250311,180400,272382285,807,807,807,807,0
20250311,180300,272382285,807,807,807,807,0
20250311,180200,272382285,807,807,807,807,0
20250311,180100,272382285,807,807,807,807,0
20250311,180000,272382285,807,807,807,807,0
20250311,175900,272382285,807,807,807,807,0
20250311,175800,272382285,807,807,807,807,0
20250311,175700,272382285,807,807,807,807,0
20250311,175600,272382285,807,807,807,807,0
20250311,175500,272382285,807,807,807,807,0
20250311,175400,272382285,807,807,807,807,0
20250311,175300,272382285,807,807,807,807,0
20250311,175200,272382285,807,807,807,807,0
20250311,175100,272382285,807,807,807,807,0
20250311,175000,272382285,807,807,807,807,8583
20250311,174900,272382285,807,807,807,807,0
20250311,174800,272382285,807,807,807,807,0
20250311,174700,272382285,807,807,807,807,0
20250311,174600,272382285,807,807,807,807,0
20250311,174500,272382285,807,807,807,807,0
20250311,174400,272382285,807,807,807,807,0
20250311,174300,272382285,807,807,807,807,0
20250311,174200,272382285,807,807,807,807,0
20250311,174100,272382285,807,807,807,807,0
20250311,174000,272382285,807,807,807,807,0
20250311,173900,272382285,807,807,807,807,0
20250311,173800,272382285,807,807,807,807,0
20250311,173700,272382285,807,807,807,807,0
20250311,173600,272382285,807,807,807,807,0
20250311,173500,272382285,807,807,807,807,0
20250311,173400,272382285,807,807,807,807,0
20250311,173300,272382285,807,807,807,807,0
20250311,173200,272382285,807,807,807,807,0
20250311,173100,272382285,807,807,807,807,0
20250311,173000,272382285,807,807,807,807,0
20250311,172900,272382285,807,807,807,807,0
20250311,172800,272382285,807,807,807,807,0
20250311,172700,272382285,807,807,807,807,0
20250311,172600,272382285,807,807,807,807,0
20250311,172500,272382285,807,807,807,807,0
20250311,172400,272382285,807,807,807,807,0
20250311,172300,272382285,807,807,807,807,0
20250311,172200,272382285,807,807,807,807,0
20250311,172100,272382285,807,807,807,807,0
20250311,172000,272382285,807,807,807,807,8583
20250311,171900,272382285,807,807,807,807,0
20250311,171800,272382285,807,807,807,807,0
20250311,171700,272382285,807,807,807,807,0
20250311,171600,272382285,807,807,807,807,0
20250311,171500,272382285,807,807,807,807,0
20250311,171400,272382285,807,807,807,807,0
20250311,171300,272382285,807,807,807,807,0
20250311,171200,272382285,807,807,807,807,0
20250311,171100,272382285,807,807,807,807,0
20250311,171000,272382285,807,807,807,807,0
20250311,170900,272382285,807,807,807,807,0
20250311,170800,272382285,807,807,807,807,0
20250311,170700,272382285,807,807,807,807,0
20250311,170600,272382285,807,807,807,807,0
20250311,170500,272382285,807,807,807,807,0
20250311,170400,272382285,807,807,807,807,0
20250311,170300,272382285,807,807,807,807,0
20250311,170200,272382285,807,807,807,807,0
20250311,170100,272382285,807,807,807,807,0
20250311,170000,272382285,807,807,807,807,0
20250311,165900,272382285,807,807,807,807,0
20250311,165800,272382285,807,807,807,807,0
20250311,165700,272382285,807,807,807,807,0
20250311,165600,272382285,807,807,807,807,0
20250311,165500,272382285,807,807,807,807,0
20250311,165400,272382285,807,807,807,807,0
20250311,165300,272382285,807,807,807,807,0
20250311,165200,272382285,807,807,807,807,0
20250311,165100,272382285,807,807,807,807,0
20250311,165000,272382285,807,807,807,807,8583
20250311,164900,272382285,807,807,807,807,0
20250311,164800,272382285,807,807,807,807,0
20250311,164700,272382285,807,807,807,807,0
20250311,164600,272382285,807,807,807,807,0
20250311,164500,272382285,807,807,807,807,0
20250311,164400,272382285,807,807,807,807,0
20250311,164300,272382285,807,807,807,807,0
20250311,164200,272382285,807,807,807,807,0
20250311,164100,272382285,807,807,807,807,0
20250311,164000,272382285,807,807,807,807,0
20250311,163900,272382285,807,807,807,807,0
20250311,163800,272382285,807,807,807,807,0
20250311,163700,272382285,807,807,807,807,0
20250311,163600,272382285,807,807,807,807,0
20250311,163500,272382285,807,807,807,807,0
20250311,163400,272382285,807,807,807,807,0
20250311,163300,272382285,807,807,807,807,0
20250311,163200,272382285,807,807,807,807,0
20250311,163100,272382285,807,807,807,807,0
20250311,163000,272382285,807,807,807,807,0
20250311,162900,272382285,807,807,807,807,0
20250311,162800,272382285,807,807,807,807,0
20250311,162700,272382285,807,807,807,807,0
20250311,162600,272382285,807,807,807,807,0
20250311,162500,272382285,807,807,807,807,0
20250311,162400,272382285,807,807,807,807,0
20250311,162300,272382285,807,807,807,807,0
20250311,162200,272382285,807,807,807,807,0
20250311,162100,272382285,807,807,807,807,0
20250311,162000,272382285,807,807,807,807,8583
20250311,161900,272382285,807,807,807,807,0
20250311,161800,272382285,807,807,807,807,0
20250311,161700,272382285,807,807,807,807,0
20250311,161600,272382285,807,807,807,807,0
20250311,161500,272382285,807,807,807,807,0
20250311,161400,272382285,807,807,807,807,0
20250311,161300,272382285,807,807,807,807,0
20250311,161200,272382285,807,807,807,807,0
20250311,161100,272382285,807,807,807,807,0
20250311,161000,272382285,807,807,807,807,0
20250311,160900,272382285,807,807,807,807,0
20250311,160800,272382285,807,807,807,807,0
20250311,160700,272382285,807,807,807,807,0
20250311,160600,272382285,807,807,807,807,0
20250311,160500,272382285,807,807,807,807,0
20250311,160400,272382285,807,807,807,807,0
20250311,160300,272382285,807,807,807,807,0
20250311,160200,272382285,807,807,807,807,0
20250311,160100,272382285,807,807,807,807,0
20250311,160000,272382285,807,807,807,807,0
20250311,155900,272382285,807,807,807,807,0
20250311,155800,272382285,807,807,807,807,0
20250311,155700,272382285,807,807,807,807,0
20250311,155600,272382285,807,807,807,807,0
20250311,155500,272382285,807,807,807,807,0
20250311,155400,272382285,807,807,807,807,0
20250311,155300,272382285,807,807,807,807,0
20250311,155200,272382285,807,807,807,807,0
20250311,155100,272382285,807,807,807,807,0
20250311,155000,272382285,807,807,807,807,8583
20250311,154900,272382285,807,807,807,807,0
20250311,154800,272382285,807,807,807,807,0
20250311,154700,272382285,807,807,807,807,0
20250311,154600,272382285,807,807,807,807,0
20250311,154500,272382285,807,807,807,807,0
20250311,154400,272382285,807,807,807,807,0
20250311,154300,272382285,807,807,807,807,0
20250311,154200,272382285,807,807,807,807,0
20250311,154100,272382285,807,807,807,807,0
20250311,154000,272382285,807,807,807,807,0
20250311,153900,272382285,807,807,807,807,0
20250311,153800,272382285,807,807,807,807,0
20250311,153700,272382285,807,807,807,807,0
20250311,153600,272382285,807,807,807,807,0
20250311,153500,272382285,807,807,807,807,0
20250311,153400,272382285,807,807,807,807,0
20250311,153300,272382285,807,807,807,807,0
20250311,153200,272382285,807,807,807,807,0
20250311,153100,272382285,807,807,807,807,0
20250311,153000,272382285,807,807,807,807,8583
20250311,152900,265455804,808,808,808,808,0
20250311,152800,265455804,808,808,808,808,0
20250311,152700,265455804,808,808,808,808,0
20250311,152600,265455804,808,808,808,808,0
20250311,152500,265455804,808,808,808,808,0
20250311,152400,265455804,808,808,808,808,0
20250311,152300,265455804,808,808,808,808,0
20250311,152200,265455804,808,808,808,808,0
20250311,152100,265455804,808,808,808,808,0
20250311,152000,265455804,808,808,808,808,0
20250311,151900,265455804,808,808,808,808,55
20250311,151800,265411364,809,809,809,809,209
20250311,151700,265242283,809,809,809,809,153
20250311,151600,265118506,808,808,808,808,1
20250311,151500,265117698,809,809,809,809,0
20250311,151400,265117698,809,809,809,809,0
20250311,151300,265117698,809,809,809,809,0
20250311,151200,265117698,809,809,809,809,0
20250311,151100,265117698,809,808,809,808,251
20250311,151000,264914739,809,809,809,809,0
20250311,150900,264914739,809,809,809,809,0
20250311,150800,264914739,809,809,809,809,0
20250311,150700,264914739,809,809,809,809,701
20250311,150600,264347630,808,808,808,808,2
20250311,150500,264346014,809,809,809,809,58
20250311,150400,264299092,810,810,810,810,0
20250311,150300,264299092,810,810,810,810,0
20250311,150200,264299092,810,810,810,810,0
20250311,150100,264299092,810,810,810,810,1057
20250311,150000,263442922,810,810,810,810,0
20250311,145900,263442922,810,810,810,810,0
20250311,145800,263442922,810,810,810,810,0
20250311,145700,263442922,810,810,810,810,0
20250311,145600,263442922,810,810,810,810,0
20250311,145500,263442922,810,810,810,810,8
20250311,145400,263436442,810,810,810,810,7
20250311,145300,263430772,810,810,810,810,14
20250311,145200,263419432,810,807,810,806,1247
20250311,145100,262414072,810,810,810,810,3216
20250311,145000,259809112,810,810,810,810,580
20250311,144900,259339312,810,810,810,810,0
20250311,144800,259339312,810,810,810,810,0
20250311,144700,259339312,810,810,810,810,0
20250311,144600,259339312,810,810,810,810,0
20250311,144500,259339312,810,810,810,810,2001
20250311,144400,257718502,809,809,809,809,4
20250311,144300,257715266,810,810,810,810,500
20250311,144200,257310266,810,810,810,810,0
20250311,144100,257310266,810,810,810,810,0
20250311,144000,257310266,810,810,810,810,1
20250311,143900,257309456,807,810,810,807,18359
20250311,143800,242467045,810,810,810,810,0
20250311,143700,242467045,810,810,810,810,11633
20250311,143600,233044315,810,809,810,809,799
20250311,143500,232397923,808,808,808,808,0
20250311,143400,232397923,808,808,808,808,138
20250311,143300,232286419,809,809,809,809,3
20250311,143200,232283992,810,810,810,810,0
20250311,143100,232283992,810,810,810,810,0
20250311,143000,232283992,810,808,810,808,4000
20250311,142900,229045658,810,810,810,810,10
20250311,142800,229037558,810,810,810,810,0
20250311,142700,229037558,810,810,810,810,0
20250311,142600,229037558,810,810,810,810,0
20250311,142500,229037558,810,810,810,810,10
20250311,142400,229029458,810,810,810,810,0
20250311,142300,229029458,810,810,810,810,0
20250311,142200,229029458,810,810,810,809,3
20250311,142100,229027029,805,805,805,805,500
20250311,142000,228624529,810,810,810,810,1
20250311,141900,228623719,805,807,807,805,2594
20250311,141800,226533648,807,809,809,807,14997
20250311,141700,214430429,810,810,810,810,0
20250311,141600,214430429,810,810,810,810,0
20250311,141500,214430429,810,810,810,810,131
20250311,141400,214324319,809,809,809,809,596
20250311,141300,213842155,810,809,810,809,2
20250311,141200,213840536,810,810,810,810,14
20250311,141100,213829196,810,810,810,810,17
20250311,141000,213815426,810,810,810,810,0
20250311,140900,213815426,810,810,810,810,0
20250311,140800,213815426,810,810,810,810,0
20250311,140700,213815426,810,810,810,810,0
20250311,140600,213815426,810,810,810,810,0
20250311,140500,213815426,810,810,810,810,0
20250311,140400,213815426,810,810,810,810,0
20250311,140300,213815426,810,810,810,810,1
20250311,140200,213814616,809,809,809,809,462
20250311,140100,213440858,810,810,810,810,0
20250311,140000,213440858,810,810,810,810,48
20250311,135900,213401978,810,810,810,810,0
20250311,135800,213401978,810,810,810,810,0
20250311,135700,213401978,810,810,810,810,260
20250311,135600,213191378,810,810,810,810,1
20250311,135500,213190568,807,809,809,807,4855
20250311,135400,209268795,809,810,810,809,1830
20250311,135300,207787325,810,810,810,810,30
20250311,135200,207763025,810,810,810,810,20
20250311,135100,207746825,810,810,810,810,3
20250311,135000,207744395,810,810,810,810,1008
20250311,134900,206927915,810,810,810,810,0
20250311,134800,206927915,810,810,810,810,0
20250311,134700,206927915,810,810,810,810,0
20250311,134600,206927915,810,810,810,810,0
20250311,134500,206927915,810,810,810,810,40
20250311,134400,206895515,810,810,810,810,0
20250311,134300,206895515,810,810,810,810,0
20250311,134200,206895515,810,810,810,810,762
20250311,134100,206278295,810,810,810,810,0
20250311,134000,206278295,810,810,810,810,0
20250311,133900,206278295,810,810,810,810,0
20250311,133800,206278295,810,810,810,810,150
20250311,133700,206156795,810,810,810,810,125
20250311,133600,206055545,810,810,810,810,61
20250311,133500,206006135,810,810,810,810,0
20250311,133400,206006135,810,810,810,810,0
20250311,133300,206006135,810,810,810,810,27
20250311,133200,205984265,810,810,810,810,373
20250311,133100,205682135,810,810,810,810,0
20250311,133000,205682135,810,810,810,810,0
20250311,132900,205682135,810,810,810,810,9
20250311,132800,205674845,810,810,810,810,0
20250311,132700,205674845,810,810,810,810,3
20250311,132600,205672415,810,810,810,810,0
20250311,132500,205672415,810,810,810,810,100
20250311,132400,205591415,810,810,810,810,0
20250311,132300,205591415,810,810,810,810,1
20250311,132200,205590605,808,808,808,808,0
20250311,132100,205590605,808,808,808,808,42
20250311,132000,205556669,808,808,808,808,0
20250311,131900,205556669,808,808,808,808,0
20250311,131800,205556669,808,808,808,808,0
20250311,131700,205556669,808,808,808,808,10
20250311,131600,205548589,808,808,808,808,0
20250311,131500,205548589,808,810,810,808,2
20250311,131400,205546971,808,808,808,808,0
20250311,131300,205546971,808,808,808,808,6
20250311,131200,205542123,808,808,808,808,0
20250311,131100,205542123,808,808,808,808,0
20250311,131000,205542123,808,808,808,808,0
20250311,130900,205542123,808,808,808,808,0
20250311,130800,205542123,808,808,808,808,0
20250311,130700,205542123,808,808,808,808,0
20250311,130600,205542123,808,808,808,808,2450
20250311,130500,203562523,810,810,810,810,0
20250311,130400,203562523,810,809,810,809,101
20250311,130300,203480763,809,808,809,807,101
20250311,130200,203399244,808,808,808,808,720
20250311,130100,202817484,812,812,812,812,0
20250311,130000,202817484,812,812,812,812,0
20250311,125900,202817484,812,812,812,812,0
20250311,125800,202817484,812,812,812,812,0
20250311,125700,202817484,812,812,812,812,0
20250311,125600,202817484,812,812,812,812,0
20250311,125500,202817484,812,812,812,812,0
20250311,125400,202817484,812,812,812,812,0
20250311,125300,202817484,812,812,812,812,0
20250311,125200,202817484,812,812,812,812,0
20250311,125100,202817484,812,812,812,812,0
20250311,125000,202817484,812,812,812,812,0
20250311,124900,202817484,812,812,812,812,0
20250311,124800,202817484,812,812,812,812,100
20250311,124700,202736284,813,813,813,813,0
20250311,124600,202736284,813,806,813,806,432
20250311,124500,202388085,806,806,806,806,0
20250311,124400,202388085,806,806,806,806,0
20250311,124300,202388085,806,806,806,806,2
20250311,124200,202386473,806,806,806,806,319
20250311,124100,202129359,806,807,807,806,100
20250311,124000,202048707,814,814,814,814,0
20250311,123900,202048707,814,814,814,814,0
20250311,123800,202048707,814,812,814,812,1000
20250311,123700,201235015,806,806,806,806,0
20250311,123600,201235015,806,806,806,806,0
20250311,123500,201235015,806,806,806,806,0
20250311,123400,201235015,806,806,806,806,0
20250311,123300,201235015,806,806,806,806,0
20250311,123200,201235015,806,806,806,806,1020
20250311,123100,200412895,806,806,806,806,0
20250311,123000,200412895,806,806,806,806,2720
20250311,122900,198220575,807,809,809,807,3780
20250311,122800,195168555,810,810,810,810,3500
20250311,122700,192333555,813,813,813,813,0
20250311,122600,192333555,813,813,813,813,0
20250311,122500,192333555,813,813,813,813,0
20250311,122400,192333555,813,813,813,813,0
20250311,122300,192333555,813,813,813,813,0
20250311,122200,192333555,813,813,813,813,725
20250311,122100,191744130,813,813,813,813,0
20250311,122000,191744130,813,813,813,813,979
20250311,121900,190948203,813,813,813,813,0
20250311,121800,190948203,813,813,813,813,0
20250311,121700,190948203,813,813,813,813,0
20250311,121600,190948203,813,813,813,813,8
20250311,121500,190941699,813,813,813,813,1
20250311,121400,190940886,807,814,814,807,2492
20250311,121300,188924858,814,814,814,814,21
20250311,121200,188907764,811,811,811,811,0
20250311,121100,188907764,811,811,811,811,518
20250311,121000,188487666,810,809,810,809,2337
20250311,120900,186595535,809,808,809,808,3
20250311,120800,186593110,809,809,809,809,0
20250311,120700,186593110,809,809,809,809,0
20250311,120600,186593110,809,809,809,809,160
20250311,120500,186463670,809,809,809,809,0
20250311,120400,186463670,809,809,809,809,0
20250311,120300,186463670,809,809,809,809,0
20250311,120200,186463670,809,809,809,809,180
20250311,120100,186318050,809,809,809,809,12
20250311,120000,186308342,810,810,810,810,0
20250311,115900,186308342,810,808,810,808,744
20250311,115800,185707188,808,808,808,808,42
20250311,115700,185673252,808,808,808,808,72
20250311,115600,185615076,808,808,808,808,0
20250311,115500,185615076,808,808,808,808,1
20250311,115400,185614268,810,810,810,810,0
20250311,115300,185614268,810,810,810,810,0
20250311,115200,185614268,810,810,810,810,0
20250311,115100,185614268,810,810,810,810,0
20250311,115000,185614268,810,810,810,810,0
20250311,114900,185614268,810,810,810,810,0
20250311,114800,185614268,810,810,810,810,16
20250311,114700,185601308,810,810,810,810,0
20250311,114600,185601308,810,810,810,810,29
20250311,114500,185577818,810,810,810,810,0
20250311,114400,185577818,810,810,810,810,0
20250311,114300,185577818,810,810,810,810,0
20250311,114200,185577818,810,810,810,810,0
20250311,114100,185577818,810,810,810,810,3
20250311,114000,185575388,810,810,810,810,0
20250311,113900,185575388,810,810,810,810,0
20250311,113800,185575388,810,810,810,810,0
20250311,113700,185575388,810,810,810,810,11
20250311,113600,185566478,804,805,805,804,2242
20250311,113500,183763710,805,805,805,805,0
20250311,113400,183763710,805,808,808,805,2226
20250311,113300,181971777,808,808,808,808,56
20250311,113200,181926529,808,808,808,808,0
20250311,113100,181926529,808,808,808,808,35
20250311,113000,181898249,808,808,808,808,0
20250311,112900,181898249,808,808,808,808,0
20250311,112800,181898249,808,808,808,808,0
20250311,112700,181898249,808,808,808,808,0
20250311,112600,181898249,808,808,808,808,0
20250311,112500,181898249,808,808,808,808,0
20250311,112400,181898249,808,808,808,808,0
20250311,112300,181898249,808,808,808,808,0
20250311,112200,181898249,808,808,808,808,705
20250311,112100,181328609,810,809,810,809,30
20250311,112000,181304336,808,808,808,808,0
20250311,111900,181304336,808,808,808,808,0
20250311,111800,181304336,808,808,808,808,0
20250311,111700,181304336,808,809,809,808,757
20250311,111600,180691935,808,808,808,808,1556
20250311,111500,179434687,808,808,808,808,0
20250311,111400,179434687,808,808,808,808,0
20250311,111300,179434687,808,806,808,806,8896
20250311,111200,172255935,805,805,805,805,0
20250311,111100,172255935,805,805,805,805,0
20250311,111000,172255935,805,805,805,805,0
20250311,110900,172255935,805,805,805,805,1812
20250311,110800,170797275,805,805,805,805,0
20250311,110700,170797275,805,805,805,805,1633
20250311,110600,169482710,805,805,805,805,1000
20250311,110500,168677710,805,805,805,805,0
20250311,110400,168677710,805,805,805,805,0
20250311,110300,168677710,805,805,805,805,0
20250311,110200,168677710,805,805,805,805,1500
20250311,110100,167470210,806,806,806,806,0
20250311,110000,167470210,806,806,806,806,0
20250311,105900,167470210,806,806,806,806,0
20250311,105800,167470210,806,806,806,806,0
20250311,105700,167470210,806,806,806,806,0
20250311,105600,167470210,806,806,806,806,0
20250311,105500,167470210,806,806,806,806,0
20250311,105400,167470210,806,806,806,806,0
20250311,105300,167470210,806,806,806,806,1
20250311,105200,167469404,806,806,806,806,0
20250311,105100,167469404,806,806,806,806,0
20250311,105000,167469404,806,806,806,806,0
20250311,104900,167469404,806,806,806,806,0
20250311,104800,167469404,806,806,806,806,0
20250311,104700,167469404,806,806,806,806,0
20250311,104600,167469404,806,806,806,806,30
20250311,104500,167445224,806,806,806,806,0
20250311,104400,167445224,806,806,806,806,0
20250311,104300,167445224,806,806,806,806,375
20250311,104200,167142974,800,800,800,800,0
20250311,104100,167142974,800,801,801,800,14000
20250311,104000,155942428,806,806,806,806,1
20250311,103900,155941622,801,802,802,801,16000
20250311,103800,143120622,806,806,806,806,0
20250311,103700,143120622,806,806,806,806,0
20250311,103600,143120622,806,806,806,806,0
20250311,103500,143120622,806,806,806,805,545
20250311,103400,142681362,806,806,806,806,220
20250311,103300,142504042,806,806,806,806,20
20250311,103200,142487922,802,802,802,802,1
20250311,103100,142487120,806,806,806,806,0
20250311,103000,142487120,806,806,806,806,0
20250311,102900,142487120,806,806,806,806,0
20250311,102800,142487120,806,806,806,802,5328
20250311,102700,138213458,806,806,806,806,2
20250311,102600,138211846,806,806,806,806,106
20250311,102500,138126410,806,806,806,806,10
20250311,102400,138118350,806,806,806,806,70
20250311,102300,138061930,806,806,806,806,200
20250311,102200,137900730,806,806,806,806,150
20250311,102100,137779830,806,806,806,806,115
20250311,102000,137687140,806,806,806,806,1
20250311,101900,137686334,802,802,802,802,10000
20250311,101800,129666334,808,802,808,802,1122
20250311,101700,128766454,802,803,803,802,3612
20250311,101600,125869134,806,806,806,806,6
20250311,101500,125864298,806,808,808,803,26482
20250311,101400,104574104,809,808,809,808,471
20250311,101300,104193535,808,808,808,808,233
20250311,101200,104005271,808,808,808,808,247
20250311,101100,103805695,805,808,808,805,3874
20250311,101000,100683914,809,809,809,809,0
20250311,100900,100683914,809,809,809,809,0
20250311,100800,100683914,809,809,809,809,0
20250311,100700,100683914,809,809,809,809,34
20250311,100600,100656408,809,807,809,807,3389
20250311,100500,97919139,808,808,808,808,42
20250311,100400,97885203,808,808,808,808,0
20250311,100300,97885203,808,808,808,808,3608
20250311,100200,94969939,808,809,809,808,253
20250311,100100,94765495,811,811,811,811,0
20250311,100000,94765495,811,811,811,811,49
20250311,095900,94725756,811,811,811,811,10
20250311,095800,94717646,811,811,811,811,300
20250311,095700,94474346,811,811,811,811,0
20250311,095600,94474346,811,811,811,811,0
20250311,095500,94474346,811,811,811,811,128
20250311,095400,94370538,811,811,811,811,0
20250311,095300,94370538,811,811,811,811,6000
20250311,095200,89504538,807,808,808,807,2010
20250311,095100,87882458,811,811,811,811,0
20250311,095000,87882458,811,811,811,811,1
20250311,094900,87881647,808,811,811,808,7456
20250311,094800,81848549,811,811,811,811,0
20250311,094700,81848549,811,811,811,811,363
20250311,094600,81554156,815,815,815,815,6
20250311,094500,81549266,815,815,815,815,106
20250311,094400,81462876,815,810,815,810,2213
20250311,094300,79670081,811,811,811,811,9198
20250311,094200,72210503,811,812,812,811,4000
20250311,094100,68964796,815,815,815,815,0
20250311,094000,68964796,815,813,815,812,1130
20250311,093900,68046758,815,815,815,815,0
20250311,093800,68046758,815,815,817,815,1628
20250311,093700,66718938,818,815,818,815,411
20250311,093600,66383940,815,818,818,815,130
20250311,093500,66277960,818,818,818,818,79
20250311,093400,66213338,818,818,818,818,3
20250311,093300,66210884,818,818,818,818,0
20250311,093200,66210884,818,818,818,818,10
20250311,093100,66202704,818,814,818,812,2010
20250311,093000,64569222,819,819,819,819,11
20250311,092900,64560213,819,819,819,819,1000
20250311,092800,63741213,819,819,819,819,1000
20250311,092700,62922213,819,819,819,819,100
20250311,092600,62840313,819,819,819,819,0
20250311,092500,62840313,819,819,819,819,0
20250311,092400,62840313,819,813,819,812,7268
20250311,092300,56918589,815,815,815,815,4000
20250311,092200,53658589,815,815,815,815,2000
20250311,092100,52028589,815,815,815,815,2000
20250311,092000,50398589,815,815,815,815,10
20250311,091900,50390439,815,815,815,810,916
20250311,091800,49647969,812,815,815,812,1517
20250311,091700,48414614,815,815,815,815,1
20250311,091600,48413799,810,810,810,810,12908
20250311,091500,37958319,810,816,816,810,5544
20250311,091400,33455673,816,816,816,810,1154
20250311,091300,32514333,816,812,816,810,3985
20250311,091200,29285105,813,815,817,812,2008
20250311,091100,27651649,819,819,819,819,0
20250311,091000,27651649,819,811,819,811,819
20250311,090900,26982968,819,819,819,819,69
20250311,090800,26926457,819,818,819,818,500
20250311,090700,26517217,819,819,819,819,13
20250311,090600,26506570,819,813,819,813,4513
20250311,090500,22837441,813,813,813,805,2246
20250311,090400,21021041,813,810,813,810,204
20250311,090300,20855795,810,815,815,808,8852
20250311,090200,13686201,821,821,821,821,1
20250311,090100,13685380,821,812,821,811,4144
20250311,090000,10323800,822,822,822,812,12565
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 195000 272382285 807 807 807 807 8583
3 20250311 194900 272382285 807 807 807 807 0
4 20250311 194800 272382285 807 807 807 807 0
5 20250311 194700 272382285 807 807 807 807 0
6 20250311 194600 272382285 807 807 807 807 0
7 20250311 194500 272382285 807 807 807 807 0
8 20250311 194400 272382285 807 807 807 807 0
9 20250311 194300 272382285 807 807 807 807 0
10 20250311 194200 272382285 807 807 807 807 0
11 20250311 194100 272382285 807 807 807 807 0
12 20250311 194000 272382285 807 807 807 807 0
13 20250311 193900 272382285 807 807 807 807 0
14 20250311 193800 272382285 807 807 807 807 0
15 20250311 193700 272382285 807 807 807 807 0
16 20250311 193600 272382285 807 807 807 807 0
17 20250311 193500 272382285 807 807 807 807 0
18 20250311 193400 272382285 807 807 807 807 0
19 20250311 193300 272382285 807 807 807 807 0
20 20250311 193200 272382285 807 807 807 807 0
21 20250311 193100 272382285 807 807 807 807 0
22 20250311 193000 272382285 807 807 807 807 0
23 20250311 192900 272382285 807 807 807 807 0
24 20250311 192800 272382285 807 807 807 807 0
25 20250311 192700 272382285 807 807 807 807 0
26 20250311 192600 272382285 807 807 807 807 0
27 20250311 192500 272382285 807 807 807 807 0
28 20250311 192400 272382285 807 807 807 807 0
29 20250311 192300 272382285 807 807 807 807 0
30 20250311 192200 272382285 807 807 807 807 0
31 20250311 192100 272382285 807 807 807 807 0
32 20250311 192000 272382285 807 807 807 807 8583
33 20250311 191900 272382285 807 807 807 807 0
34 20250311 191800 272382285 807 807 807 807 0
35 20250311 191700 272382285 807 807 807 807 0
36 20250311 191600 272382285 807 807 807 807 0
37 20250311 191500 272382285 807 807 807 807 0
38 20250311 191400 272382285 807 807 807 807 0
39 20250311 191300 272382285 807 807 807 807 0
40 20250311 191200 272382285 807 807 807 807 0
41 20250311 191100 272382285 807 807 807 807 0
42 20250311 191000 272382285 807 807 807 807 0
43 20250311 190900 272382285 807 807 807 807 0
44 20250311 190800 272382285 807 807 807 807 0
45 20250311 190700 272382285 807 807 807 807 0
46 20250311 190600 272382285 807 807 807 807 0
47 20250311 190500 272382285 807 807 807 807 0
48 20250311 190400 272382285 807 807 807 807 0
49 20250311 190300 272382285 807 807 807 807 0
50 20250311 190200 272382285 807 807 807 807 0
51 20250311 190100 272382285 807 807 807 807 0
52 20250311 190000 272382285 807 807 807 807 0
53 20250311 185900 272382285 807 807 807 807 0
54 20250311 185800 272382285 807 807 807 807 0
55 20250311 185700 272382285 807 807 807 807 0
56 20250311 185600 272382285 807 807 807 807 0
57 20250311 185500 272382285 807 807 807 807 0
58 20250311 185400 272382285 807 807 807 807 0
59 20250311 185300 272382285 807 807 807 807 0
60 20250311 185200 272382285 807 807 807 807 0
61 20250311 185100 272382285 807 807 807 807 0
62 20250311 185000 272382285 807 807 807 807 8583
63 20250311 184900 272382285 807 807 807 807 0
64 20250311 184800 272382285 807 807 807 807 0
65 20250311 184700 272382285 807 807 807 807 0
66 20250311 184600 272382285 807 807 807 807 0
67 20250311 184500 272382285 807 807 807 807 0
68 20250311 184400 272382285 807 807 807 807 0
69 20250311 184300 272382285 807 807 807 807 0
70 20250311 184200 272382285 807 807 807 807 0
71 20250311 184100 272382285 807 807 807 807 0
72 20250311 184000 272382285 807 807 807 807 0
73 20250311 183900 272382285 807 807 807 807 0
74 20250311 183800 272382285 807 807 807 807 0
75 20250311 183700 272382285 807 807 807 807 0
76 20250311 183600 272382285 807 807 807 807 0
77 20250311 183500 272382285 807 807 807 807 0
78 20250311 183400 272382285 807 807 807 807 0
79 20250311 183300 272382285 807 807 807 807 0
80 20250311 183200 272382285 807 807 807 807 0
81 20250311 183100 272382285 807 807 807 807 0
82 20250311 183000 272382285 807 807 807 807 0
83 20250311 182900 272382285 807 807 807 807 0
84 20250311 182800 272382285 807 807 807 807 0
85 20250311 182700 272382285 807 807 807 807 0
86 20250311 182600 272382285 807 807 807 807 0
87 20250311 182500 272382285 807 807 807 807 0
88 20250311 182400 272382285 807 807 807 807 0
89 20250311 182300 272382285 807 807 807 807 0
90 20250311 182200 272382285 807 807 807 807 0
91 20250311 182100 272382285 807 807 807 807 0
92 20250311 182000 272382285 807 807 807 807 8583
93 20250311 181900 272382285 807 807 807 807 0
94 20250311 181800 272382285 807 807 807 807 0
95 20250311 181700 272382285 807 807 807 807 0
96 20250311 181600 272382285 807 807 807 807 0
97 20250311 181500 272382285 807 807 807 807 0
98 20250311 181400 272382285 807 807 807 807 0
99 20250311 181300 272382285 807 807 807 807 0
100 20250311 181200 272382285 807 807 807 807 0
101 20250311 181100 272382285 807 807 807 807 0
102 20250311 181000 272382285 807 807 807 807 0
103 20250311 180900 272382285 807 807 807 807 0
104 20250311 180800 272382285 807 807 807 807 0
105 20250311 180700 272382285 807 807 807 807 0
106 20250311 180600 272382285 807 807 807 807 0
107 20250311 180500 272382285 807 807 807 807 0
108 20250311 180400 272382285 807 807 807 807 0
109 20250311 180300 272382285 807 807 807 807 0
110 20250311 180200 272382285 807 807 807 807 0
111 20250311 180100 272382285 807 807 807 807 0
112 20250311 180000 272382285 807 807 807 807 0
113 20250311 175900 272382285 807 807 807 807 0
114 20250311 175800 272382285 807 807 807 807 0
115 20250311 175700 272382285 807 807 807 807 0
116 20250311 175600 272382285 807 807 807 807 0
117 20250311 175500 272382285 807 807 807 807 0
118 20250311 175400 272382285 807 807 807 807 0
119 20250311 175300 272382285 807 807 807 807 0
120 20250311 175200 272382285 807 807 807 807 0
121 20250311 175100 272382285 807 807 807 807 0
122 20250311 175000 272382285 807 807 807 807 8583
123 20250311 174900 272382285 807 807 807 807 0
124 20250311 174800 272382285 807 807 807 807 0
125 20250311 174700 272382285 807 807 807 807 0
126 20250311 174600 272382285 807 807 807 807 0
127 20250311 174500 272382285 807 807 807 807 0
128 20250311 174400 272382285 807 807 807 807 0
129 20250311 174300 272382285 807 807 807 807 0
130 20250311 174200 272382285 807 807 807 807 0
131 20250311 174100 272382285 807 807 807 807 0
132 20250311 174000 272382285 807 807 807 807 0
133 20250311 173900 272382285 807 807 807 807 0
134 20250311 173800 272382285 807 807 807 807 0
135 20250311 173700 272382285 807 807 807 807 0
136 20250311 173600 272382285 807 807 807 807 0
137 20250311 173500 272382285 807 807 807 807 0
138 20250311 173400 272382285 807 807 807 807 0
139 20250311 173300 272382285 807 807 807 807 0
140 20250311 173200 272382285 807 807 807 807 0
141 20250311 173100 272382285 807 807 807 807 0
142 20250311 173000 272382285 807 807 807 807 0
143 20250311 172900 272382285 807 807 807 807 0
144 20250311 172800 272382285 807 807 807 807 0
145 20250311 172700 272382285 807 807 807 807 0
146 20250311 172600 272382285 807 807 807 807 0
147 20250311 172500 272382285 807 807 807 807 0
148 20250311 172400 272382285 807 807 807 807 0
149 20250311 172300 272382285 807 807 807 807 0
150 20250311 172200 272382285 807 807 807 807 0
151 20250311 172100 272382285 807 807 807 807 0
152 20250311 172000 272382285 807 807 807 807 8583
153 20250311 171900 272382285 807 807 807 807 0
154 20250311 171800 272382285 807 807 807 807 0
155 20250311 171700 272382285 807 807 807 807 0
156 20250311 171600 272382285 807 807 807 807 0
157 20250311 171500 272382285 807 807 807 807 0
158 20250311 171400 272382285 807 807 807 807 0
159 20250311 171300 272382285 807 807 807 807 0
160 20250311 171200 272382285 807 807 807 807 0
161 20250311 171100 272382285 807 807 807 807 0
162 20250311 171000 272382285 807 807 807 807 0
163 20250311 170900 272382285 807 807 807 807 0
164 20250311 170800 272382285 807 807 807 807 0
165 20250311 170700 272382285 807 807 807 807 0
166 20250311 170600 272382285 807 807 807 807 0
167 20250311 170500 272382285 807 807 807 807 0
168 20250311 170400 272382285 807 807 807 807 0
169 20250311 170300 272382285 807 807 807 807 0
170 20250311 170200 272382285 807 807 807 807 0
171 20250311 170100 272382285 807 807 807 807 0
172 20250311 170000 272382285 807 807 807 807 0
173 20250311 165900 272382285 807 807 807 807 0
174 20250311 165800 272382285 807 807 807 807 0
175 20250311 165700 272382285 807 807 807 807 0
176 20250311 165600 272382285 807 807 807 807 0
177 20250311 165500 272382285 807 807 807 807 0
178 20250311 165400 272382285 807 807 807 807 0
179 20250311 165300 272382285 807 807 807 807 0
180 20250311 165200 272382285 807 807 807 807 0
181 20250311 165100 272382285 807 807 807 807 0
182 20250311 165000 272382285 807 807 807 807 8583
183 20250311 164900 272382285 807 807 807 807 0
184 20250311 164800 272382285 807 807 807 807 0
185 20250311 164700 272382285 807 807 807 807 0
186 20250311 164600 272382285 807 807 807 807 0
187 20250311 164500 272382285 807 807 807 807 0
188 20250311 164400 272382285 807 807 807 807 0
189 20250311 164300 272382285 807 807 807 807 0
190 20250311 164200 272382285 807 807 807 807 0
191 20250311 164100 272382285 807 807 807 807 0
192 20250311 164000 272382285 807 807 807 807 0
193 20250311 163900 272382285 807 807 807 807 0
194 20250311 163800 272382285 807 807 807 807 0
195 20250311 163700 272382285 807 807 807 807 0
196 20250311 163600 272382285 807 807 807 807 0
197 20250311 163500 272382285 807 807 807 807 0
198 20250311 163400 272382285 807 807 807 807 0
199 20250311 163300 272382285 807 807 807 807 0
200 20250311 163200 272382285 807 807 807 807 0
201 20250311 163100 272382285 807 807 807 807 0
202 20250311 163000 272382285 807 807 807 807 0
203 20250311 162900 272382285 807 807 807 807 0
204 20250311 162800 272382285 807 807 807 807 0
205 20250311 162700 272382285 807 807 807 807 0
206 20250311 162600 272382285 807 807 807 807 0
207 20250311 162500 272382285 807 807 807 807 0
208 20250311 162400 272382285 807 807 807 807 0
209 20250311 162300 272382285 807 807 807 807 0
210 20250311 162200 272382285 807 807 807 807 0
211 20250311 162100 272382285 807 807 807 807 0
212 20250311 162000 272382285 807 807 807 807 8583
213 20250311 161900 272382285 807 807 807 807 0
214 20250311 161800 272382285 807 807 807 807 0
215 20250311 161700 272382285 807 807 807 807 0
216 20250311 161600 272382285 807 807 807 807 0
217 20250311 161500 272382285 807 807 807 807 0
218 20250311 161400 272382285 807 807 807 807 0
219 20250311 161300 272382285 807 807 807 807 0
220 20250311 161200 272382285 807 807 807 807 0
221 20250311 161100 272382285 807 807 807 807 0
222 20250311 161000 272382285 807 807 807 807 0
223 20250311 160900 272382285 807 807 807 807 0
224 20250311 160800 272382285 807 807 807 807 0
225 20250311 160700 272382285 807 807 807 807 0
226 20250311 160600 272382285 807 807 807 807 0
227 20250311 160500 272382285 807 807 807 807 0
228 20250311 160400 272382285 807 807 807 807 0
229 20250311 160300 272382285 807 807 807 807 0
230 20250311 160200 272382285 807 807 807 807 0
231 20250311 160100 272382285 807 807 807 807 0
232 20250311 160000 272382285 807 807 807 807 0
233 20250311 155900 272382285 807 807 807 807 0
234 20250311 155800 272382285 807 807 807 807 0
235 20250311 155700 272382285 807 807 807 807 0
236 20250311 155600 272382285 807 807 807 807 0
237 20250311 155500 272382285 807 807 807 807 0
238 20250311 155400 272382285 807 807 807 807 0
239 20250311 155300 272382285 807 807 807 807 0
240 20250311 155200 272382285 807 807 807 807 0
241 20250311 155100 272382285 807 807 807 807 0
242 20250311 155000 272382285 807 807 807 807 8583
243 20250311 154900 272382285 807 807 807 807 0
244 20250311 154800 272382285 807 807 807 807 0
245 20250311 154700 272382285 807 807 807 807 0
246 20250311 154600 272382285 807 807 807 807 0
247 20250311 154500 272382285 807 807 807 807 0
248 20250311 154400 272382285 807 807 807 807 0
249 20250311 154300 272382285 807 807 807 807 0
250 20250311 154200 272382285 807 807 807 807 0
251 20250311 154100 272382285 807 807 807 807 0
252 20250311 154000 272382285 807 807 807 807 0
253 20250311 153900 272382285 807 807 807 807 0
254 20250311 153800 272382285 807 807 807 807 0
255 20250311 153700 272382285 807 807 807 807 0
256 20250311 153600 272382285 807 807 807 807 0
257 20250311 153500 272382285 807 807 807 807 0
258 20250311 153400 272382285 807 807 807 807 0
259 20250311 153300 272382285 807 807 807 807 0
260 20250311 153200 272382285 807 807 807 807 0
261 20250311 153100 272382285 807 807 807 807 0
262 20250311 153000 272382285 807 807 807 807 8583
263 20250311 152900 265455804 808 808 808 808 0
264 20250311 152800 265455804 808 808 808 808 0
265 20250311 152700 265455804 808 808 808 808 0
266 20250311 152600 265455804 808 808 808 808 0
267 20250311 152500 265455804 808 808 808 808 0
268 20250311 152400 265455804 808 808 808 808 0
269 20250311 152300 265455804 808 808 808 808 0
270 20250311 152200 265455804 808 808 808 808 0
271 20250311 152100 265455804 808 808 808 808 0
272 20250311 152000 265455804 808 808 808 808 0
273 20250311 151900 265455804 808 808 808 808 55
274 20250311 151800 265411364 809 809 809 809 209
275 20250311 151700 265242283 809 809 809 809 153
276 20250311 151600 265118506 808 808 808 808 1
277 20250311 151500 265117698 809 809 809 809 0
278 20250311 151400 265117698 809 809 809 809 0
279 20250311 151300 265117698 809 809 809 809 0
280 20250311 151200 265117698 809 809 809 809 0
281 20250311 151100 265117698 809 808 809 808 251
282 20250311 151000 264914739 809 809 809 809 0
283 20250311 150900 264914739 809 809 809 809 0
284 20250311 150800 264914739 809 809 809 809 0
285 20250311 150700 264914739 809 809 809 809 701
286 20250311 150600 264347630 808 808 808 808 2
287 20250311 150500 264346014 809 809 809 809 58
288 20250311 150400 264299092 810 810 810 810 0
289 20250311 150300 264299092 810 810 810 810 0
290 20250311 150200 264299092 810 810 810 810 0
291 20250311 150100 264299092 810 810 810 810 1057
292 20250311 150000 263442922 810 810 810 810 0
293 20250311 145900 263442922 810 810 810 810 0
294 20250311 145800 263442922 810 810 810 810 0
295 20250311 145700 263442922 810 810 810 810 0
296 20250311 145600 263442922 810 810 810 810 0
297 20250311 145500 263442922 810 810 810 810 8
298 20250311 145400 263436442 810 810 810 810 7
299 20250311 145300 263430772 810 810 810 810 14
300 20250311 145200 263419432 810 807 810 806 1247
301 20250311 145100 262414072 810 810 810 810 3216
302 20250311 145000 259809112 810 810 810 810 580
303 20250311 144900 259339312 810 810 810 810 0
304 20250311 144800 259339312 810 810 810 810 0
305 20250311 144700 259339312 810 810 810 810 0
306 20250311 144600 259339312 810 810 810 810 0
307 20250311 144500 259339312 810 810 810 810 2001
308 20250311 144400 257718502 809 809 809 809 4
309 20250311 144300 257715266 810 810 810 810 500
310 20250311 144200 257310266 810 810 810 810 0
311 20250311 144100 257310266 810 810 810 810 0
312 20250311 144000 257310266 810 810 810 810 1
313 20250311 143900 257309456 807 810 810 807 18359
314 20250311 143800 242467045 810 810 810 810 0
315 20250311 143700 242467045 810 810 810 810 11633
316 20250311 143600 233044315 810 809 810 809 799
317 20250311 143500 232397923 808 808 808 808 0
318 20250311 143400 232397923 808 808 808 808 138
319 20250311 143300 232286419 809 809 809 809 3
320 20250311 143200 232283992 810 810 810 810 0
321 20250311 143100 232283992 810 810 810 810 0
322 20250311 143000 232283992 810 808 810 808 4000
323 20250311 142900 229045658 810 810 810 810 10
324 20250311 142800 229037558 810 810 810 810 0
325 20250311 142700 229037558 810 810 810 810 0
326 20250311 142600 229037558 810 810 810 810 0
327 20250311 142500 229037558 810 810 810 810 10
328 20250311 142400 229029458 810 810 810 810 0
329 20250311 142300 229029458 810 810 810 810 0
330 20250311 142200 229029458 810 810 810 809 3
331 20250311 142100 229027029 805 805 805 805 500
332 20250311 142000 228624529 810 810 810 810 1
333 20250311 141900 228623719 805 807 807 805 2594
334 20250311 141800 226533648 807 809 809 807 14997
335 20250311 141700 214430429 810 810 810 810 0
336 20250311 141600 214430429 810 810 810 810 0
337 20250311 141500 214430429 810 810 810 810 131
338 20250311 141400 214324319 809 809 809 809 596
339 20250311 141300 213842155 810 809 810 809 2
340 20250311 141200 213840536 810 810 810 810 14
341 20250311 141100 213829196 810 810 810 810 17
342 20250311 141000 213815426 810 810 810 810 0
343 20250311 140900 213815426 810 810 810 810 0
344 20250311 140800 213815426 810 810 810 810 0
345 20250311 140700 213815426 810 810 810 810 0
346 20250311 140600 213815426 810 810 810 810 0
347 20250311 140500 213815426 810 810 810 810 0
348 20250311 140400 213815426 810 810 810 810 0
349 20250311 140300 213815426 810 810 810 810 1
350 20250311 140200 213814616 809 809 809 809 462
351 20250311 140100 213440858 810 810 810 810 0
352 20250311 140000 213440858 810 810 810 810 48
353 20250311 135900 213401978 810 810 810 810 0
354 20250311 135800 213401978 810 810 810 810 0
355 20250311 135700 213401978 810 810 810 810 260
356 20250311 135600 213191378 810 810 810 810 1
357 20250311 135500 213190568 807 809 809 807 4855
358 20250311 135400 209268795 809 810 810 809 1830
359 20250311 135300 207787325 810 810 810 810 30
360 20250311 135200 207763025 810 810 810 810 20
361 20250311 135100 207746825 810 810 810 810 3
362 20250311 135000 207744395 810 810 810 810 1008
363 20250311 134900 206927915 810 810 810 810 0
364 20250311 134800 206927915 810 810 810 810 0
365 20250311 134700 206927915 810 810 810 810 0
366 20250311 134600 206927915 810 810 810 810 0
367 20250311 134500 206927915 810 810 810 810 40
368 20250311 134400 206895515 810 810 810 810 0
369 20250311 134300 206895515 810 810 810 810 0
370 20250311 134200 206895515 810 810 810 810 762
371 20250311 134100 206278295 810 810 810 810 0
372 20250311 134000 206278295 810 810 810 810 0
373 20250311 133900 206278295 810 810 810 810 0
374 20250311 133800 206278295 810 810 810 810 150
375 20250311 133700 206156795 810 810 810 810 125
376 20250311 133600 206055545 810 810 810 810 61
377 20250311 133500 206006135 810 810 810 810 0
378 20250311 133400 206006135 810 810 810 810 0
379 20250311 133300 206006135 810 810 810 810 27
380 20250311 133200 205984265 810 810 810 810 373
381 20250311 133100 205682135 810 810 810 810 0
382 20250311 133000 205682135 810 810 810 810 0
383 20250311 132900 205682135 810 810 810 810 9
384 20250311 132800 205674845 810 810 810 810 0
385 20250311 132700 205674845 810 810 810 810 3
386 20250311 132600 205672415 810 810 810 810 0
387 20250311 132500 205672415 810 810 810 810 100
388 20250311 132400 205591415 810 810 810 810 0
389 20250311 132300 205591415 810 810 810 810 1
390 20250311 132200 205590605 808 808 808 808 0
391 20250311 132100 205590605 808 808 808 808 42
392 20250311 132000 205556669 808 808 808 808 0
393 20250311 131900 205556669 808 808 808 808 0
394 20250311 131800 205556669 808 808 808 808 0
395 20250311 131700 205556669 808 808 808 808 10
396 20250311 131600 205548589 808 808 808 808 0
397 20250311 131500 205548589 808 810 810 808 2
398 20250311 131400 205546971 808 808 808 808 0
399 20250311 131300 205546971 808 808 808 808 6
400 20250311 131200 205542123 808 808 808 808 0
401 20250311 131100 205542123 808 808 808 808 0
402 20250311 131000 205542123 808 808 808 808 0
403 20250311 130900 205542123 808 808 808 808 0
404 20250311 130800 205542123 808 808 808 808 0
405 20250311 130700 205542123 808 808 808 808 0
406 20250311 130600 205542123 808 808 808 808 2450
407 20250311 130500 203562523 810 810 810 810 0
408 20250311 130400 203562523 810 809 810 809 101
409 20250311 130300 203480763 809 808 809 807 101
410 20250311 130200 203399244 808 808 808 808 720
411 20250311 130100 202817484 812 812 812 812 0
412 20250311 130000 202817484 812 812 812 812 0
413 20250311 125900 202817484 812 812 812 812 0
414 20250311 125800 202817484 812 812 812 812 0
415 20250311 125700 202817484 812 812 812 812 0
416 20250311 125600 202817484 812 812 812 812 0
417 20250311 125500 202817484 812 812 812 812 0
418 20250311 125400 202817484 812 812 812 812 0
419 20250311 125300 202817484 812 812 812 812 0
420 20250311 125200 202817484 812 812 812 812 0
421 20250311 125100 202817484 812 812 812 812 0
422 20250311 125000 202817484 812 812 812 812 0
423 20250311 124900 202817484 812 812 812 812 0
424 20250311 124800 202817484 812 812 812 812 100
425 20250311 124700 202736284 813 813 813 813 0
426 20250311 124600 202736284 813 806 813 806 432
427 20250311 124500 202388085 806 806 806 806 0
428 20250311 124400 202388085 806 806 806 806 0
429 20250311 124300 202388085 806 806 806 806 2
430 20250311 124200 202386473 806 806 806 806 319
431 20250311 124100 202129359 806 807 807 806 100
432 20250311 124000 202048707 814 814 814 814 0
433 20250311 123900 202048707 814 814 814 814 0
434 20250311 123800 202048707 814 812 814 812 1000
435 20250311 123700 201235015 806 806 806 806 0
436 20250311 123600 201235015 806 806 806 806 0
437 20250311 123500 201235015 806 806 806 806 0
438 20250311 123400 201235015 806 806 806 806 0
439 20250311 123300 201235015 806 806 806 806 0
440 20250311 123200 201235015 806 806 806 806 1020
441 20250311 123100 200412895 806 806 806 806 0
442 20250311 123000 200412895 806 806 806 806 2720
443 20250311 122900 198220575 807 809 809 807 3780
444 20250311 122800 195168555 810 810 810 810 3500
445 20250311 122700 192333555 813 813 813 813 0
446 20250311 122600 192333555 813 813 813 813 0
447 20250311 122500 192333555 813 813 813 813 0
448 20250311 122400 192333555 813 813 813 813 0
449 20250311 122300 192333555 813 813 813 813 0
450 20250311 122200 192333555 813 813 813 813 725
451 20250311 122100 191744130 813 813 813 813 0
452 20250311 122000 191744130 813 813 813 813 979
453 20250311 121900 190948203 813 813 813 813 0
454 20250311 121800 190948203 813 813 813 813 0
455 20250311 121700 190948203 813 813 813 813 0
456 20250311 121600 190948203 813 813 813 813 8
457 20250311 121500 190941699 813 813 813 813 1
458 20250311 121400 190940886 807 814 814 807 2492
459 20250311 121300 188924858 814 814 814 814 21
460 20250311 121200 188907764 811 811 811 811 0
461 20250311 121100 188907764 811 811 811 811 518
462 20250311 121000 188487666 810 809 810 809 2337
463 20250311 120900 186595535 809 808 809 808 3
464 20250311 120800 186593110 809 809 809 809 0
465 20250311 120700 186593110 809 809 809 809 0
466 20250311 120600 186593110 809 809 809 809 160
467 20250311 120500 186463670 809 809 809 809 0
468 20250311 120400 186463670 809 809 809 809 0
469 20250311 120300 186463670 809 809 809 809 0
470 20250311 120200 186463670 809 809 809 809 180
471 20250311 120100 186318050 809 809 809 809 12
472 20250311 120000 186308342 810 810 810 810 0
473 20250311 115900 186308342 810 808 810 808 744
474 20250311 115800 185707188 808 808 808 808 42
475 20250311 115700 185673252 808 808 808 808 72
476 20250311 115600 185615076 808 808 808 808 0
477 20250311 115500 185615076 808 808 808 808 1
478 20250311 115400 185614268 810 810 810 810 0
479 20250311 115300 185614268 810 810 810 810 0
480 20250311 115200 185614268 810 810 810 810 0
481 20250311 115100 185614268 810 810 810 810 0
482 20250311 115000 185614268 810 810 810 810 0
483 20250311 114900 185614268 810 810 810 810 0
484 20250311 114800 185614268 810 810 810 810 16
485 20250311 114700 185601308 810 810 810 810 0
486 20250311 114600 185601308 810 810 810 810 29
487 20250311 114500 185577818 810 810 810 810 0
488 20250311 114400 185577818 810 810 810 810 0
489 20250311 114300 185577818 810 810 810 810 0
490 20250311 114200 185577818 810 810 810 810 0
491 20250311 114100 185577818 810 810 810 810 3
492 20250311 114000 185575388 810 810 810 810 0
493 20250311 113900 185575388 810 810 810 810 0
494 20250311 113800 185575388 810 810 810 810 0
495 20250311 113700 185575388 810 810 810 810 11
496 20250311 113600 185566478 804 805 805 804 2242
497 20250311 113500 183763710 805 805 805 805 0
498 20250311 113400 183763710 805 808 808 805 2226
499 20250311 113300 181971777 808 808 808 808 56
500 20250311 113200 181926529 808 808 808 808 0
501 20250311 113100 181926529 808 808 808 808 35
502 20250311 113000 181898249 808 808 808 808 0
503 20250311 112900 181898249 808 808 808 808 0
504 20250311 112800 181898249 808 808 808 808 0
505 20250311 112700 181898249 808 808 808 808 0
506 20250311 112600 181898249 808 808 808 808 0
507 20250311 112500 181898249 808 808 808 808 0
508 20250311 112400 181898249 808 808 808 808 0
509 20250311 112300 181898249 808 808 808 808 0
510 20250311 112200 181898249 808 808 808 808 705
511 20250311 112100 181328609 810 809 810 809 30
512 20250311 112000 181304336 808 808 808 808 0
513 20250311 111900 181304336 808 808 808 808 0
514 20250311 111800 181304336 808 808 808 808 0
515 20250311 111700 181304336 808 809 809 808 757
516 20250311 111600 180691935 808 808 808 808 1556
517 20250311 111500 179434687 808 808 808 808 0
518 20250311 111400 179434687 808 808 808 808 0
519 20250311 111300 179434687 808 806 808 806 8896
520 20250311 111200 172255935 805 805 805 805 0
521 20250311 111100 172255935 805 805 805 805 0
522 20250311 111000 172255935 805 805 805 805 0
523 20250311 110900 172255935 805 805 805 805 1812
524 20250311 110800 170797275 805 805 805 805 0
525 20250311 110700 170797275 805 805 805 805 1633
526 20250311 110600 169482710 805 805 805 805 1000
527 20250311 110500 168677710 805 805 805 805 0
528 20250311 110400 168677710 805 805 805 805 0
529 20250311 110300 168677710 805 805 805 805 0
530 20250311 110200 168677710 805 805 805 805 1500
531 20250311 110100 167470210 806 806 806 806 0
532 20250311 110000 167470210 806 806 806 806 0
533 20250311 105900 167470210 806 806 806 806 0
534 20250311 105800 167470210 806 806 806 806 0
535 20250311 105700 167470210 806 806 806 806 0
536 20250311 105600 167470210 806 806 806 806 0
537 20250311 105500 167470210 806 806 806 806 0
538 20250311 105400 167470210 806 806 806 806 0
539 20250311 105300 167470210 806 806 806 806 1
540 20250311 105200 167469404 806 806 806 806 0
541 20250311 105100 167469404 806 806 806 806 0
542 20250311 105000 167469404 806 806 806 806 0
543 20250311 104900 167469404 806 806 806 806 0
544 20250311 104800 167469404 806 806 806 806 0
545 20250311 104700 167469404 806 806 806 806 0
546 20250311 104600 167469404 806 806 806 806 30
547 20250311 104500 167445224 806 806 806 806 0
548 20250311 104400 167445224 806 806 806 806 0
549 20250311 104300 167445224 806 806 806 806 375
550 20250311 104200 167142974 800 800 800 800 0
551 20250311 104100 167142974 800 801 801 800 14000
552 20250311 104000 155942428 806 806 806 806 1
553 20250311 103900 155941622 801 802 802 801 16000
554 20250311 103800 143120622 806 806 806 806 0
555 20250311 103700 143120622 806 806 806 806 0
556 20250311 103600 143120622 806 806 806 806 0
557 20250311 103500 143120622 806 806 806 805 545
558 20250311 103400 142681362 806 806 806 806 220
559 20250311 103300 142504042 806 806 806 806 20
560 20250311 103200 142487922 802 802 802 802 1
561 20250311 103100 142487120 806 806 806 806 0
562 20250311 103000 142487120 806 806 806 806 0
563 20250311 102900 142487120 806 806 806 806 0
564 20250311 102800 142487120 806 806 806 802 5328
565 20250311 102700 138213458 806 806 806 806 2
566 20250311 102600 138211846 806 806 806 806 106
567 20250311 102500 138126410 806 806 806 806 10
568 20250311 102400 138118350 806 806 806 806 70
569 20250311 102300 138061930 806 806 806 806 200
570 20250311 102200 137900730 806 806 806 806 150
571 20250311 102100 137779830 806 806 806 806 115
572 20250311 102000 137687140 806 806 806 806 1
573 20250311 101900 137686334 802 802 802 802 10000
574 20250311 101800 129666334 808 802 808 802 1122
575 20250311 101700 128766454 802 803 803 802 3612
576 20250311 101600 125869134 806 806 806 806 6
577 20250311 101500 125864298 806 808 808 803 26482
578 20250311 101400 104574104 809 808 809 808 471
579 20250311 101300 104193535 808 808 808 808 233
580 20250311 101200 104005271 808 808 808 808 247
581 20250311 101100 103805695 805 808 808 805 3874
582 20250311 101000 100683914 809 809 809 809 0
583 20250311 100900 100683914 809 809 809 809 0
584 20250311 100800 100683914 809 809 809 809 0
585 20250311 100700 100683914 809 809 809 809 34
586 20250311 100600 100656408 809 807 809 807 3389
587 20250311 100500 97919139 808 808 808 808 42
588 20250311 100400 97885203 808 808 808 808 0
589 20250311 100300 97885203 808 808 808 808 3608
590 20250311 100200 94969939 808 809 809 808 253
591 20250311 100100 94765495 811 811 811 811 0
592 20250311 100000 94765495 811 811 811 811 49
593 20250311 095900 94725756 811 811 811 811 10
594 20250311 095800 94717646 811 811 811 811 300
595 20250311 095700 94474346 811 811 811 811 0
596 20250311 095600 94474346 811 811 811 811 0
597 20250311 095500 94474346 811 811 811 811 128
598 20250311 095400 94370538 811 811 811 811 0
599 20250311 095300 94370538 811 811 811 811 6000
600 20250311 095200 89504538 807 808 808 807 2010
601 20250311 095100 87882458 811 811 811 811 0
602 20250311 095000 87882458 811 811 811 811 1
603 20250311 094900 87881647 808 811 811 808 7456
604 20250311 094800 81848549 811 811 811 811 0
605 20250311 094700 81848549 811 811 811 811 363
606 20250311 094600 81554156 815 815 815 815 6
607 20250311 094500 81549266 815 815 815 815 106
608 20250311 094400 81462876 815 810 815 810 2213
609 20250311 094300 79670081 811 811 811 811 9198
610 20250311 094200 72210503 811 812 812 811 4000
611 20250311 094100 68964796 815 815 815 815 0
612 20250311 094000 68964796 815 813 815 812 1130
613 20250311 093900 68046758 815 815 815 815 0
614 20250311 093800 68046758 815 815 817 815 1628
615 20250311 093700 66718938 818 815 818 815 411
616 20250311 093600 66383940 815 818 818 815 130
617 20250311 093500 66277960 818 818 818 818 79
618 20250311 093400 66213338 818 818 818 818 3
619 20250311 093300 66210884 818 818 818 818 0
620 20250311 093200 66210884 818 818 818 818 10
621 20250311 093100 66202704 818 814 818 812 2010
622 20250311 093000 64569222 819 819 819 819 11
623 20250311 092900 64560213 819 819 819 819 1000
624 20250311 092800 63741213 819 819 819 819 1000
625 20250311 092700 62922213 819 819 819 819 100
626 20250311 092600 62840313 819 819 819 819 0
627 20250311 092500 62840313 819 819 819 819 0
628 20250311 092400 62840313 819 813 819 812 7268
629 20250311 092300 56918589 815 815 815 815 4000
630 20250311 092200 53658589 815 815 815 815 2000
631 20250311 092100 52028589 815 815 815 815 2000
632 20250311 092000 50398589 815 815 815 815 10
633 20250311 091900 50390439 815 815 815 810 916
634 20250311 091800 49647969 812 815 815 812 1517
635 20250311 091700 48414614 815 815 815 815 1
636 20250311 091600 48413799 810 810 810 810 12908
637 20250311 091500 37958319 810 816 816 810 5544
638 20250311 091400 33455673 816 816 816 810 1154
639 20250311 091300 32514333 816 812 816 810 3985
640 20250311 091200 29285105 813 815 817 812 2008
641 20250311 091100 27651649 819 819 819 819 0
642 20250311 091000 27651649 819 811 819 811 819
643 20250311 090900 26982968 819 819 819 819 69
644 20250311 090800 26926457 819 818 819 818 500
645 20250311 090700 26517217 819 819 819 819 13
646 20250311 090600 26506570 819 813 819 813 4513
647 20250311 090500 22837441 813 813 813 805 2246
648 20250311 090400 21021041 813 810 813 810 204
649 20250311 090300 20855795 810 815 815 808 8852
650 20250311 090200 13686201 821 821 821 821 1
651 20250311 090100 13685380 821 812 821 811 4144
652 20250311 090000 10323800 822 822 822 812 12565