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

664
085310/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,664 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,200200,254463131,921,921,921,921,695
20250311,200100,254463131,921,921,921,921,0
20250311,200000,254463131,921,921,921,921,0
20250311,195900,254463131,921,921,921,921,0
20250311,195800,254463131,921,921,921,921,0
20250311,195700,254463131,921,921,921,921,0
20250311,195600,254463131,921,921,921,921,0
20250311,195500,254463131,921,921,921,921,0
20250311,195400,254463131,921,921,921,921,0
20250311,195300,254463131,921,921,921,921,0
20250311,195200,254463131,921,921,921,921,0
20250311,195100,254463131,921,921,921,921,0
20250311,195000,254463131,921,921,921,921,0
20250311,194900,254463131,921,921,921,921,0
20250311,194800,254463131,921,921,921,921,0
20250311,194700,254463131,921,921,921,921,0
20250311,194600,254463131,921,921,921,921,0
20250311,194500,254463131,921,921,921,921,0
20250311,194400,254463131,921,921,921,921,0
20250311,194300,254463131,921,921,921,921,0
20250311,194200,254463131,921,921,921,921,0
20250311,194100,254463131,921,921,921,921,0
20250311,194000,254463131,921,921,921,921,0
20250311,193900,254463131,921,921,921,921,0
20250311,193800,254463131,921,921,921,921,0
20250311,193700,254463131,921,921,921,921,0
20250311,193600,254463131,921,921,921,921,0
20250311,193500,254463131,921,921,921,921,0
20250311,193400,254463131,921,921,921,921,0
20250311,193300,254463131,921,921,921,921,0
20250311,193200,254463131,921,921,921,921,695
20250311,193100,254463131,921,921,921,921,0
20250311,193000,254463131,921,921,921,921,0
20250311,192900,254463131,921,921,921,921,0
20250311,192800,254463131,921,921,921,921,0
20250311,192700,254463131,921,921,921,921,0
20250311,192600,254463131,921,921,921,921,0
20250311,192500,254463131,921,921,921,921,0
20250311,192400,254463131,921,921,921,921,0
20250311,192300,254463131,921,921,921,921,0
20250311,192200,254463131,921,921,921,921,0
20250311,192100,254463131,921,921,921,921,0
20250311,192000,254463131,921,921,921,921,0
20250311,191900,254463131,921,921,921,921,0
20250311,191800,254463131,921,921,921,921,0
20250311,191700,254463131,921,921,921,921,0
20250311,191600,254463131,921,921,921,921,0
20250311,191500,254463131,921,921,921,921,0
20250311,191400,254463131,921,921,921,921,0
20250311,191300,254463131,921,921,921,921,0
20250311,191200,254463131,921,921,921,921,0
20250311,191100,254463131,921,921,921,921,0
20250311,191000,254463131,921,921,921,921,0
20250311,190900,254463131,921,921,921,921,0
20250311,190800,254463131,921,921,921,921,0
20250311,190700,254463131,921,921,921,921,0
20250311,190600,254463131,921,921,921,921,0
20250311,190500,254463131,921,921,921,921,0
20250311,190400,254463131,921,921,921,921,0
20250311,190300,254463131,921,921,921,921,0
20250311,190200,254463131,921,921,921,921,695
20250311,190100,254463131,921,921,921,921,0
20250311,190000,254463131,921,921,921,921,0
20250311,185900,254463131,921,921,921,921,0
20250311,185800,254463131,921,921,921,921,0
20250311,185700,254463131,921,921,921,921,0
20250311,185600,254463131,921,921,921,921,0
20250311,185500,254463131,921,921,921,921,0
20250311,185400,254463131,921,921,921,921,0
20250311,185300,254463131,921,921,921,921,0
20250311,185200,254463131,921,921,921,921,0
20250311,185100,254463131,921,921,921,921,0
20250311,185000,254463131,921,921,921,921,0
20250311,184900,254463131,921,921,921,921,0
20250311,184800,254463131,921,921,921,921,0
20250311,184700,254463131,921,921,921,921,0
20250311,184600,254463131,921,921,921,921,0
20250311,184500,254463131,921,921,921,921,0
20250311,184400,254463131,921,921,921,921,0
20250311,184300,254463131,921,921,921,921,0
20250311,184200,254463131,921,921,921,921,0
20250311,184100,254463131,921,921,921,921,0
20250311,184000,254463131,921,921,921,921,0
20250311,183900,254463131,921,921,921,921,0
20250311,183800,254463131,921,921,921,921,0
20250311,183700,254463131,921,921,921,921,0
20250311,183600,254463131,921,921,921,921,0
20250311,183500,254463131,921,921,921,921,0
20250311,183400,254463131,921,921,921,921,0
20250311,183300,254463131,921,921,921,921,0
20250311,183200,254463131,921,921,921,921,695
20250311,183100,254463131,921,921,921,921,0
20250311,183000,254463131,921,921,921,921,0
20250311,182900,254463131,921,921,921,921,0
20250311,182800,254463131,921,921,921,921,0
20250311,182700,254463131,921,921,921,921,0
20250311,182600,254463131,921,921,921,921,0
20250311,182500,254463131,921,921,921,921,0
20250311,182400,254463131,921,921,921,921,0
20250311,182300,254463131,921,921,921,921,0
20250311,182200,254463131,921,921,921,921,0
20250311,182100,254463131,921,921,921,921,0
20250311,182000,254463131,921,921,921,921,0
20250311,181900,254463131,921,921,921,921,0
20250311,181800,254463131,921,921,921,921,0
20250311,181700,254463131,921,921,921,921,0
20250311,181600,254463131,921,921,921,921,0
20250311,181500,254463131,921,921,921,921,0
20250311,181400,254463131,921,921,921,921,0
20250311,181300,254463131,921,921,921,921,0
20250311,181200,254463131,921,921,921,921,0
20250311,181100,254463131,921,921,921,921,0
20250311,181000,254463131,921,921,921,921,0
20250311,180900,254463131,921,921,921,921,0
20250311,180800,254463131,921,921,921,921,0
20250311,180700,254463131,921,921,921,921,0
20250311,180600,254463131,921,921,921,921,0
20250311,180500,254463131,921,921,921,921,0
20250311,180400,254463131,921,921,921,921,0
20250311,180300,254463131,921,921,921,921,0
20250311,180200,254463131,921,921,921,921,695
20250311,180100,254463131,921,921,921,921,0
20250311,180000,254463131,921,921,921,921,0
20250311,175900,254463131,921,921,921,921,0
20250311,175800,254463131,921,921,921,921,0
20250311,175700,254463131,921,921,921,921,0
20250311,175600,254463131,921,921,921,921,0
20250311,175500,254463131,921,921,921,921,0
20250311,175400,254463131,921,921,921,921,0
20250311,175300,254463131,921,921,921,921,0
20250311,175200,254463131,921,921,921,921,0
20250311,175100,254463131,921,921,921,921,0
20250311,175000,254463131,921,921,921,921,0
20250311,174900,254463131,921,921,921,921,0
20250311,174800,254463131,921,921,921,921,0
20250311,174700,254463131,921,921,921,921,0
20250311,174600,254463131,921,921,921,921,0
20250311,174500,254463131,921,921,921,921,0
20250311,174400,254463131,921,921,921,921,0
20250311,174300,254463131,921,921,921,921,0
20250311,174200,254463131,921,921,921,921,0
20250311,174100,254463131,921,921,921,921,0
20250311,174000,254463131,921,921,921,921,0
20250311,173900,254463131,921,921,921,921,0
20250311,173800,254463131,921,921,921,921,0
20250311,173700,254463131,921,921,921,921,0
20250311,173600,254463131,921,921,921,921,0
20250311,173500,254463131,921,921,921,921,0
20250311,173400,254463131,921,921,921,921,0
20250311,173300,254463131,921,921,921,921,0
20250311,173200,254463131,921,921,921,921,695
20250311,173100,254463131,921,921,921,921,0
20250311,173000,254463131,921,921,921,921,0
20250311,172900,254463131,921,921,921,921,0
20250311,172800,254463131,921,921,921,921,0
20250311,172700,254463131,921,921,921,921,0
20250311,172600,254463131,921,921,921,921,0
20250311,172500,254463131,921,921,921,921,0
20250311,172400,254463131,921,921,921,921,0
20250311,172300,254463131,921,921,921,921,0
20250311,172200,254463131,921,921,921,921,0
20250311,172100,254463131,921,921,921,921,0
20250311,172000,254463131,921,921,921,921,0
20250311,171900,254463131,921,921,921,921,0
20250311,171800,254463131,921,921,921,921,0
20250311,171700,254463131,921,921,921,921,0
20250311,171600,254463131,921,921,921,921,0
20250311,171500,254463131,921,921,921,921,0
20250311,171400,254463131,921,921,921,921,0
20250311,171300,254463131,921,921,921,921,0
20250311,171200,254463131,921,921,921,921,0
20250311,171100,254463131,921,921,921,921,0
20250311,171000,254463131,921,921,921,921,0
20250311,170900,254463131,921,921,921,921,0
20250311,170800,254463131,921,921,921,921,0
20250311,170700,254463131,921,921,921,921,0
20250311,170600,254463131,921,921,921,921,0
20250311,170500,254463131,921,921,921,921,0
20250311,170400,254463131,921,921,921,921,0
20250311,170300,254463131,921,921,921,921,0
20250311,170200,254463131,921,921,921,921,695
20250311,170100,254463131,921,921,921,921,0
20250311,170000,254463131,921,921,921,921,0
20250311,165900,254463131,921,921,921,921,0
20250311,165800,254463131,921,921,921,921,0
20250311,165700,254463131,921,921,921,921,0
20250311,165600,254463131,921,921,921,921,0
20250311,165500,254463131,921,921,921,921,0
20250311,165400,254463131,921,921,921,921,0
20250311,165300,254463131,921,921,921,921,0
20250311,165200,254463131,921,921,921,921,0
20250311,165100,254463131,921,921,921,921,0
20250311,165000,254463131,921,921,921,921,0
20250311,164900,254463131,921,921,921,921,0
20250311,164800,254463131,921,921,921,921,0
20250311,164700,254463131,921,921,921,921,0
20250311,164600,254463131,921,921,921,921,0
20250311,164500,254463131,921,921,921,921,0
20250311,164400,254463131,921,921,921,921,0
20250311,164300,254463131,921,921,921,921,0
20250311,164200,254463131,921,921,921,921,0
20250311,164100,254463131,921,921,921,921,0
20250311,164000,254463131,921,921,921,921,0
20250311,163900,254463131,921,921,921,921,0
20250311,163800,254463131,921,921,921,921,0
20250311,163700,254463131,921,921,921,921,0
20250311,163600,254463131,921,921,921,921,0
20250311,163500,254463131,921,921,921,921,0
20250311,163400,254463131,921,921,921,921,0
20250311,163300,254463131,921,921,921,921,0
20250311,163200,254463131,921,921,921,921,695
20250311,163100,254463131,921,921,921,921,0
20250311,163000,254463131,921,921,921,921,0
20250311,162900,254463131,921,921,921,921,0
20250311,162800,254463131,921,921,921,921,0
20250311,162700,254463131,921,921,921,921,0
20250311,162600,254463131,921,921,921,921,0
20250311,162500,254463131,921,921,921,921,0
20250311,162400,254463131,921,921,921,921,0
20250311,162300,254463131,921,921,921,921,0
20250311,162200,254463131,921,921,921,921,0
20250311,162100,254463131,921,921,921,921,0
20250311,162000,254463131,921,921,921,921,0
20250311,161900,254463131,921,921,921,921,0
20250311,161800,254463131,921,921,921,921,0
20250311,161700,254463131,921,921,921,921,0
20250311,161600,254463131,921,921,921,921,0
20250311,161500,254463131,921,921,921,921,0
20250311,161400,254463131,921,921,921,921,0
20250311,161300,254463131,921,921,921,921,0
20250311,161200,254463131,921,921,921,921,0
20250311,161100,254463131,921,921,921,921,0
20250311,161000,254463131,921,921,921,921,0
20250311,160900,254463131,921,921,921,921,0
20250311,160800,254463131,921,921,921,921,0
20250311,160700,254463131,921,921,921,921,0
20250311,160600,254463131,921,921,921,921,0
20250311,160500,254463131,921,921,921,921,0
20250311,160400,254463131,921,921,921,921,0
20250311,160300,254463131,921,921,921,921,0
20250311,160200,254463131,921,921,921,921,695
20250311,160100,254463131,921,921,921,921,0
20250311,160000,254463131,921,921,921,921,0
20250311,155900,254463131,921,921,921,921,0
20250311,155800,254463131,921,921,921,921,0
20250311,155700,254463131,921,921,921,921,0
20250311,155600,254463131,921,921,921,921,0
20250311,155500,254463131,921,921,921,921,0
20250311,155400,254463131,921,921,921,921,0
20250311,155300,254463131,921,921,921,921,0
20250311,155200,254463131,921,921,921,921,0
20250311,155100,254463131,921,921,921,921,0
20250311,155000,254463131,921,921,921,921,0
20250311,154900,254463131,921,921,921,921,0
20250311,154800,254463131,921,921,921,921,0
20250311,154700,254463131,921,921,921,921,0
20250311,154600,254463131,921,921,921,921,0
20250311,154500,254463131,921,921,921,921,0
20250311,154400,254463131,921,921,921,921,0
20250311,154300,254463131,921,921,921,921,0
20250311,154200,254463131,921,921,921,921,0
20250311,154100,254463131,921,921,921,921,0
20250311,154000,254463131,921,921,921,921,0
20250311,153900,254463131,921,921,921,921,0
20250311,153800,254463131,921,921,921,921,0
20250311,153700,254463131,921,921,921,921,0
20250311,153600,254463131,921,921,921,921,0
20250311,153500,254463131,921,921,921,921,0
20250311,153400,254463131,921,921,921,921,0
20250311,153300,254463131,921,921,921,921,0
20250311,153200,254463131,921,921,921,921,695
20250311,153100,254463131,921,921,921,921,0
20250311,153000,254463131,921,921,921,921,695
20250311,152900,253823036,917,917,917,917,0
20250311,152800,253823036,917,917,917,917,0
20250311,152700,253823036,917,917,917,917,0
20250311,152600,253823036,917,917,917,917,0
20250311,152500,253823036,917,917,917,917,0
20250311,152400,253823036,917,917,917,917,0
20250311,152300,253823036,917,917,917,917,0
20250311,152200,253823036,917,917,917,917,0
20250311,152100,253823036,917,917,917,917,0
20250311,152000,253823036,917,917,917,917,0
20250311,151900,253823036,917,917,917,917,0
20250311,151800,253823036,917,916,917,916,203
20250311,151700,253636888,915,917,917,915,4245
20250311,151600,249748199,919,918,919,917,9
20250311,151500,249739940,918,918,918,918,0
20250311,151400,249739940,918,918,918,918,0
20250311,151300,249739940,918,918,918,918,111
20250311,151200,249638042,917,917,917,917,22
20250311,151100,249617868,917,917,917,917,512
20250311,151000,249148364,919,919,919,919,0
20250311,150900,249148364,919,919,919,919,0
20250311,150800,249148364,919,917,919,917,200
20250311,150700,248964752,917,917,917,917,0
20250311,150600,248964752,917,917,917,917,6
20250311,150500,248959250,917,917,917,917,31
20250311,150400,248930823,917,917,917,917,0
20250311,150300,248930823,917,917,917,917,10
20250311,150200,248921653,917,917,917,917,1
20250311,150100,248920736,917,917,917,917,0
20250311,150000,248920736,917,917,917,917,3
20250311,145900,248917985,917,917,917,917,1000
20250311,145800,248000985,917,917,917,917,100
20250311,145700,247909285,916,916,916,916,300
20250311,145600,247634485,915,915,915,915,0
20250311,145500,247634485,915,915,915,915,29
20250311,145400,247607950,915,915,915,915,29
20250311,145300,247581415,916,915,916,915,1682
20250311,145200,246041294,915,915,915,915,0
20250311,145100,246041294,915,917,917,915,4965
20250311,145000,241493089,918,918,918,918,1
20250311,144900,241492171,920,920,920,920,0
20250311,144800,241492171,920,920,920,920,0
20250311,144700,241492171,920,920,920,920,0
20250311,144600,241492171,920,918,920,918,310
20250311,144500,241207571,920,920,920,920,0
20250311,144400,241207571,920,919,920,919,1111
20250311,144300,240185452,917,917,917,917,0
20250311,144200,240185452,917,917,917,917,2
20250311,144100,240183618,920,920,920,920,1086
20250311,144000,239184498,919,919,919,919,0
20250311,143900,239184498,919,919,919,919,0
20250311,143800,239184498,919,919,919,919,0
20250311,143700,239184498,919,919,919,919,0
20250311,143600,239184498,919,919,919,919,0
20250311,143500,239184498,919,919,919,919,0
20250311,143400,239184498,919,919,919,919,0
20250311,143300,239184498,919,919,919,919,0
20250311,143200,239184498,919,919,919,919,0
20250311,143100,239184498,919,919,919,919,0
20250311,143000,239184498,919,919,919,919,0
20250311,142900,239184498,919,919,919,919,0
20250311,142800,239184498,919,919,919,919,0
20250311,142700,239184498,919,919,919,919,0
20250311,142600,239184498,919,919,919,919,0
20250311,142500,239184498,919,919,919,919,2
20250311,142400,239182660,919,919,919,919,0
20250311,142300,239182660,919,919,919,919,0
20250311,142200,239182660,919,919,919,919,3
20250311,142100,239179903,918,919,919,918,414
20250311,142000,238799829,919,919,919,919,0
20250311,141900,238799829,919,919,919,919,0
20250311,141800,238799829,919,919,919,919,0
20250311,141700,238799829,919,919,919,919,0
20250311,141600,238799829,919,919,919,919,3
20250311,141500,238797072,918,918,918,918,5
20250311,141400,238792482,920,920,920,920,0
20250311,141300,238792482,920,920,920,920,0
20250311,141200,238792482,920,917,920,917,4554
20250311,141100,234612492,920,920,920,920,0
20250311,141000,234612492,920,915,920,915,8
20250311,140900,234605157,915,919,919,915,9956
20250311,140800,225477986,919,919,919,919,988
20250311,140700,224570014,919,919,919,919,5
20250311,140600,224565419,918,918,918,918,0
20250311,140500,224565419,918,918,918,918,2
20250311,140400,224563583,920,920,920,920,3
20250311,140300,224560823,919,919,919,919,0
20250311,140200,224560823,919,919,919,919,0
20250311,140100,224560823,919,919,919,919,1088
20250311,140000,223560951,919,919,919,919,0
20250311,135900,223560951,919,919,919,919,0
20250311,135800,223560951,919,922,922,919,2049
20250311,135700,221676071,921,921,921,921,0
20250311,135600,221676071,921,921,921,921,0
20250311,135500,221676071,921,921,921,921,0
20250311,135400,221676071,921,921,921,921,0
20250311,135300,221676071,921,921,921,921,0
20250311,135200,221676071,921,921,921,921,0
20250311,135100,221676071,921,921,921,921,0
20250311,135000,221676071,921,922,922,921,654
20250311,134900,221073612,923,923,923,923,215
20250311,134800,220875167,923,923,923,923,100
20250311,134700,220782867,923,923,923,923,0
20250311,134600,220782867,923,923,923,923,0
20250311,134500,220782867,923,923,923,923,0
20250311,134400,220782867,923,923,923,923,100
20250311,134300,220690567,923,927,928,923,6139
20250311,134200,215014878,927,927,927,927,130
20250311,134100,214894368,927,927,927,927,0
20250311,134000,214894368,927,927,927,927,200
20250311,133900,214708968,927,926,927,926,227
20250311,133800,214498646,925,925,925,925,0
20250311,133700,214498646,925,925,925,925,0
20250311,133600,214498646,925,925,925,925,107
20250311,133500,214399671,924,924,924,924,0
20250311,133400,214399671,924,924,924,924,0
20250311,133300,214399671,924,922,924,922,4614
20250311,133200,210144044,922,922,922,922,1000
20250311,133100,209222044,920,920,920,920,0
20250311,133000,209222044,920,920,920,920,0
20250311,132900,209222044,920,920,920,920,0
20250311,132800,209222044,920,920,920,920,0
20250311,132700,209222044,920,920,920,920,0
20250311,132600,209222044,920,921,921,920,405
20250311,132500,208849069,921,921,921,921,0
20250311,132400,208849069,921,921,921,921,508
20250311,132300,208381201,921,922,922,921,1253
20250311,132200,207226185,920,920,920,920,100
20250311,132100,207134185,920,920,920,920,7
20250311,132000,207127745,922,922,922,922,1
20250311,131900,207126823,921,922,922,921,9
20250311,131800,207118527,922,922,922,922,0
20250311,131700,207118527,922,922,922,922,5
20250311,131600,207113917,922,922,922,922,5
20250311,131500,207109307,922,922,922,922,1
20250311,131400,207108385,922,922,922,922,0
20250311,131300,207108385,922,922,922,922,0
20250311,131200,207108385,922,922,922,922,0
20250311,131100,207108385,922,922,922,922,0
20250311,131000,207108385,922,922,922,922,0
20250311,130900,207108385,922,922,922,922,0
20250311,130800,207108385,922,922,922,922,0
20250311,130700,207108385,922,922,922,922,0
20250311,130600,207108385,922,922,922,922,0
20250311,130500,207108385,922,922,922,922,0
20250311,130400,207108385,922,922,922,922,371
20250311,130300,206766323,923,923,923,923,0
20250311,130200,206766323,923,923,923,923,50
20250311,130100,206720173,923,923,923,923,0
20250311,130000,206720173,923,923,923,923,0
20250311,125900,206720173,923,923,923,923,0
20250311,125800,206720173,923,922,923,922,19
20250311,125700,206702637,922,922,922,922,0
20250311,125600,206702637,922,922,922,922,119
20250311,125500,206592919,920,920,920,920,0
20250311,125400,206592919,920,920,920,920,0
20250311,125300,206592919,920,920,920,920,0
20250311,125200,206592919,920,920,920,920,0
20250311,125100,206592919,920,920,920,920,0
20250311,125000,206592919,920,920,920,920,0
20250311,124900,206592919,920,920,920,920,0
20250311,124800,206592919,920,920,920,920,0
20250311,124700,206592919,920,920,920,920,0
20250311,124600,206592919,920,920,920,920,0
20250311,124500,206592919,920,920,920,920,0
20250311,124400,206592919,920,922,922,920,1741
20250311,124300,204990404,922,924,924,922,364
20250311,124200,204654529,923,923,923,923,167
20250311,124100,204500388,923,923,923,923,0
20250311,124000,204500388,923,923,923,923,0
20250311,123900,204500388,923,923,923,923,0
20250311,123800,204500388,923,923,923,923,1
20250311,123700,204499465,923,923,923,923,0
20250311,123600,204499465,923,923,923,923,469
20250311,123500,204066578,923,923,923,923,0
20250311,123400,204066578,923,923,923,923,17
20250311,123300,204050887,921,921,921,921,0
20250311,123200,204050887,921,921,921,921,3
20250311,123100,204048124,921,921,921,921,0
20250311,123000,204048124,921,921,921,921,0
20250311,122900,204048124,921,921,921,921,0
20250311,122800,204048124,921,921,921,921,0
20250311,122700,204048124,921,921,921,921,0
20250311,122600,204048124,921,921,921,921,0
20250311,122500,204048124,921,922,922,921,500
20250311,122400,203587254,922,922,922,922,0
20250311,122300,203587254,922,922,922,922,0
20250311,122200,203587254,922,922,922,922,101
20250311,122100,203494132,921,920,921,920,554
20250311,122000,202984451,920,920,920,920,5
20250311,121900,202979851,919,919,919,919,575
20250311,121800,202451426,919,919,919,919,0
20250311,121700,202451426,919,919,919,919,157
20250311,121600,202307143,920,920,920,920,4
20250311,121500,202303463,920,920,920,920,0
20250311,121400,202303463,920,920,920,920,0
20250311,121300,202303463,920,920,920,920,18
20250311,121200,202286903,918,918,918,918,0
20250311,121100,202286903,918,918,918,918,0
20250311,121000,202286903,918,918,918,918,2
20250311,120900,202285067,919,919,919,919,0
20250311,120800,202285067,919,919,920,919,221
20250311,120700,202081967,919,919,919,919,0
20250311,120600,202081967,919,919,919,919,0
20250311,120500,202081967,919,917,919,917,4149
20250311,120400,198270760,916,915,916,915,1558
20250311,120300,196844189,913,913,913,913,0
20250311,120200,196844189,913,913,913,913,1
20250311,120100,196843276,914,914,914,914,0
20250311,120000,196843276,914,914,914,914,0
20250311,115900,196843276,914,914,914,914,0
20250311,115800,196843276,914,914,914,914,0
20250311,115700,196843276,914,914,914,914,0
20250311,115600,196843276,914,914,914,914,0
20250311,115500,196843276,914,914,914,914,0
20250311,115400,196843276,914,914,914,914,250
20250311,115300,196614776,914,914,914,914,0
20250311,115200,196614776,914,914,914,914,0
20250311,115100,196614776,914,914,914,914,0
20250311,115000,196614776,914,914,914,914,0
20250311,114900,196614776,914,914,914,914,0
20250311,114800,196614776,914,914,914,914,5
20250311,114700,196610206,914,914,914,914,0
20250311,114600,196610206,914,914,914,914,0
20250311,114500,196610206,914,914,914,914,0
20250311,114400,196610206,914,912,914,912,5749
20250311,114300,191367100,912,912,912,912,219
20250311,114200,191167372,912,912,912,912,219
20250311,114100,190967644,912,912,912,912,3174
20250311,114000,188072956,912,912,912,912,5
20250311,113900,188068396,912,912,912,912,1042
20250311,113800,187118092,911,911,911,911,882
20250311,113700,186314590,910,911,911,910,741
20250311,113600,185640039,910,910,910,910,1658
20250311,113500,184131259,909,909,909,909,0
20250311,113400,184131259,909,909,909,909,221
20250311,113300,183930370,909,909,910,909,5789
20250311,113200,178667827,909,909,909,909,30
20250311,113100,178640557,909,909,909,909,0
20250311,113000,178640557,909,909,909,909,1000
20250311,112900,177731557,909,909,909,909,1030
20250311,112800,176795287,909,909,909,909,2824
20250311,112700,174228271,908,907,908,907,1859
20250311,112600,172542157,906,906,906,906,0
20250311,112500,172542157,906,906,906,906,0
20250311,112400,172542157,906,906,906,906,2009
20250311,112300,170722003,906,906,906,906,1
20250311,112200,170721097,905,904,905,904,1025
20250311,112100,169793474,903,903,903,903,29
20250311,112000,169767287,903,903,903,903,0
20250311,111900,169767287,903,903,903,903,3
20250311,111800,169764578,902,902,902,902,25
20250311,111700,169742028,901,901,901,901,6
20250311,111600,169736622,901,899,901,899,36
20250311,111500,169704188,901,901,901,901,0
20250311,111400,169704188,901,901,901,901,0
20250311,111300,169704188,901,901,901,901,2
20250311,111200,169702386,901,901,901,901,501
20250311,111100,169250985,900,900,900,900,0
20250311,111000,169250985,900,900,900,900,492
20250311,110900,168808185,899,899,899,899,0
20250311,110800,168808185,899,899,899,899,30
20250311,110700,168781215,898,898,898,898,0
20250311,110600,168781215,898,898,898,898,0
20250311,110500,168781215,898,898,898,898,0
20250311,110400,168781215,898,898,898,898,0
20250311,110300,168781215,898,898,898,898,0
20250311,110200,168781215,898,898,898,898,443
20250311,110100,168383401,897,897,897,897,0
20250311,110000,168383401,897,897,897,897,1
20250311,105900,168382504,897,898,898,897,18
20250311,105800,168366357,899,899,899,899,100
20250311,105700,168276457,899,899,899,899,0
20250311,105600,168276457,899,899,899,898,495
20250311,105500,167831469,899,899,899,899,232
20250311,105400,167622901,900,900,900,900,8
20250311,105300,167615701,899,899,899,899,50
20250311,105200,167570751,899,899,899,899,0
20250311,105100,167570751,899,899,899,899,0
20250311,105000,167570751,899,899,899,899,3
20250311,104900,167568054,899,899,899,899,0
20250311,104800,167568054,899,899,899,899,0
20250311,104700,167568054,899,899,899,899,0
20250311,104600,167568054,899,899,899,899,28
20250311,104500,167542882,898,898,898,898,0
20250311,104400,167542882,898,898,898,898,0
20250311,104300,167542882,898,898,898,898,17
20250311,104200,167527616,898,898,898,898,9
20250311,104100,167519534,898,898,898,898,1
20250311,104000,167518636,898,898,898,898,2
20250311,103900,167516840,899,898,899,898,3
20250311,103800,167514144,898,898,898,898,1
20250311,103700,167513246,898,896,898,896,2264
20250311,103600,165482468,895,896,896,894,7357
20250311,103500,158902943,895,899,899,894,3610
20250311,103400,155668408,899,899,899,899,500
20250311,103300,155218908,899,899,899,899,0
20250311,103200,155218908,899,900,900,899,858
20250311,103100,154446774,900,900,900,900,101
20250311,103000,154355874,902,901,902,901,1175
20250311,102900,153297193,900,900,900,900,0
20250311,102800,153297193,900,900,900,900,0
20250311,102700,153297193,900,898,900,896,15752
20250311,102600,139148110,896,898,898,895,9368
20250311,102500,130755383,899,899,899,899,10
20250311,102400,130746393,899,899,899,899,0
20250311,102300,130746393,899,899,899,899,130
20250311,102200,130629523,899,899,899,899,3
20250311,102100,130626826,892,900,900,892,49708
20250311,102000,86154703,900,900,900,900,518
20250311,101900,85688503,901,901,901,901,3
20250311,101800,85685800,901,901,901,901,213
20250311,101700,85493887,901,901,901,901,0
20250311,101600,85493887,901,902,902,901,17
20250311,101500,85478565,902,901,902,900,602
20250311,101400,84936418,902,903,903,900,7803
20250311,101300,77903419,904,904,904,904,25
20250311,101200,77880819,904,904,904,904,20
20250311,101100,77862739,903,903,903,903,0
20250311,101000,77862739,903,903,903,903,617
20250311,100900,77305588,904,904,904,904,20
20250311,100800,77287508,905,905,905,905,10
20250311,100700,77278458,904,905,905,904,3564
20250311,100600,74056599,905,905,905,905,2
20250311,100500,74054789,905,905,905,905,53
20250311,100400,74006824,904,905,905,904,5254
20250311,100300,69257207,906,906,906,906,0
20250311,100200,69257207,906,905,906,905,15
20250311,100100,69243627,905,905,905,905,349
20250311,100000,68927782,905,907,907,905,124
20250311,095900,68815560,907,907,907,907,0
20250311,095800,68815560,907,907,907,907,551
20250311,095700,68315803,907,907,907,907,10
20250311,095600,68306733,907,905,907,904,1007
20250311,095500,67395984,907,907,907,907,75
20250311,095400,67327959,907,905,907,905,56
20250311,095300,67277191,907,907,907,907,3
20250311,095200,67274470,905,907,907,905,1518
20250311,095100,65900418,907,908,908,907,16
20250311,095000,65885903,908,909,909,908,53
20250311,094900,65837729,909,909,909,909,0
20250311,094800,65837729,909,909,909,909,50
20250311,094700,65792279,909,908,909,906,1260
20250311,094600,64649514,910,910,910,910,6
20250311,094500,64644054,910,910,910,910,3
20250311,094400,64641324,908,908,908,908,6
20250311,094300,64635876,910,910,910,910,0
20250311,094200,64635876,910,910,910,910,5
20250311,094100,64631326,909,908,909,908,1070
20250311,094000,63659202,908,908,908,908,547
20250311,093900,63162526,908,906,909,906,7246
20250311,093800,56583276,906,909,909,903,13705
20250311,093700,44179043,909,909,909,909,28
20250311,093600,44153591,908,908,908,908,1
20250311,093500,44152683,908,908,908,908,200
20250311,093400,43971083,908,906,908,906,461
20250311,093300,43553404,907,907,907,907,8
20250311,093200,43546148,907,907,907,907,10
20250311,093100,43537078,907,907,907,907,3
20250311,093000,43534357,905,905,905,905,101
20250311,092900,43442952,905,905,905,905,0
20250311,092800,43442952,905,905,905,905,0
20250311,092700,43442952,905,905,905,905,3
20250311,092600,43440237,902,902,902,901,1273
20250311,092500,42293165,901,902,902,901,2174
20250311,092400,40334021,904,903,904,903,4475
20250311,092300,36289616,904,904,904,904,51
20250311,092200,36243512,904,902,904,902,1444
20250311,092100,34940806,902,901,902,901,128
20250311,092000,34825477,901,904,904,901,4171
20250311,091900,31063670,904,904,904,904,2
20250311,091800,31061862,902,904,904,902,11
20250311,091700,31051920,903,903,903,903,1001
20250311,091600,30148017,903,900,903,900,4
20250311,091500,30144408,900,900,900,900,38
20250311,091400,30110208,903,903,903,900,5469
20250311,091300,25182187,904,904,904,903,2232
20250311,091200,23164559,904,904,904,904,9
20250311,091100,23156423,907,905,907,904,303
20250311,091000,22882205,910,905,910,905,4005
20250311,090900,19257655,910,910,910,910,12
20250311,090800,19246735,905,905,905,905,124
20250311,090700,19134515,905,905,905,905,112
20250311,090600,19033155,910,909,910,906,2471
20250311,090500,16793653,909,911,912,909,2084
20250311,090400,14895259,912,912,912,912,207
20250311,090300,14706475,912,912,912,912,215
20250311,090200,14510395,911,911,912,911,4394
20250311,090100,10507273,911,911,911,911,50
20250311,090000,10461723,911,900,911,900,11600
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 200200 254463131 921 921 921 921 695
3 20250311 200100 254463131 921 921 921 921 0
4 20250311 200000 254463131 921 921 921 921 0
5 20250311 195900 254463131 921 921 921 921 0
6 20250311 195800 254463131 921 921 921 921 0
7 20250311 195700 254463131 921 921 921 921 0
8 20250311 195600 254463131 921 921 921 921 0
9 20250311 195500 254463131 921 921 921 921 0
10 20250311 195400 254463131 921 921 921 921 0
11 20250311 195300 254463131 921 921 921 921 0
12 20250311 195200 254463131 921 921 921 921 0
13 20250311 195100 254463131 921 921 921 921 0
14 20250311 195000 254463131 921 921 921 921 0
15 20250311 194900 254463131 921 921 921 921 0
16 20250311 194800 254463131 921 921 921 921 0
17 20250311 194700 254463131 921 921 921 921 0
18 20250311 194600 254463131 921 921 921 921 0
19 20250311 194500 254463131 921 921 921 921 0
20 20250311 194400 254463131 921 921 921 921 0
21 20250311 194300 254463131 921 921 921 921 0
22 20250311 194200 254463131 921 921 921 921 0
23 20250311 194100 254463131 921 921 921 921 0
24 20250311 194000 254463131 921 921 921 921 0
25 20250311 193900 254463131 921 921 921 921 0
26 20250311 193800 254463131 921 921 921 921 0
27 20250311 193700 254463131 921 921 921 921 0
28 20250311 193600 254463131 921 921 921 921 0
29 20250311 193500 254463131 921 921 921 921 0
30 20250311 193400 254463131 921 921 921 921 0
31 20250311 193300 254463131 921 921 921 921 0
32 20250311 193200 254463131 921 921 921 921 695
33 20250311 193100 254463131 921 921 921 921 0
34 20250311 193000 254463131 921 921 921 921 0
35 20250311 192900 254463131 921 921 921 921 0
36 20250311 192800 254463131 921 921 921 921 0
37 20250311 192700 254463131 921 921 921 921 0
38 20250311 192600 254463131 921 921 921 921 0
39 20250311 192500 254463131 921 921 921 921 0
40 20250311 192400 254463131 921 921 921 921 0
41 20250311 192300 254463131 921 921 921 921 0
42 20250311 192200 254463131 921 921 921 921 0
43 20250311 192100 254463131 921 921 921 921 0
44 20250311 192000 254463131 921 921 921 921 0
45 20250311 191900 254463131 921 921 921 921 0
46 20250311 191800 254463131 921 921 921 921 0
47 20250311 191700 254463131 921 921 921 921 0
48 20250311 191600 254463131 921 921 921 921 0
49 20250311 191500 254463131 921 921 921 921 0
50 20250311 191400 254463131 921 921 921 921 0
51 20250311 191300 254463131 921 921 921 921 0
52 20250311 191200 254463131 921 921 921 921 0
53 20250311 191100 254463131 921 921 921 921 0
54 20250311 191000 254463131 921 921 921 921 0
55 20250311 190900 254463131 921 921 921 921 0
56 20250311 190800 254463131 921 921 921 921 0
57 20250311 190700 254463131 921 921 921 921 0
58 20250311 190600 254463131 921 921 921 921 0
59 20250311 190500 254463131 921 921 921 921 0
60 20250311 190400 254463131 921 921 921 921 0
61 20250311 190300 254463131 921 921 921 921 0
62 20250311 190200 254463131 921 921 921 921 695
63 20250311 190100 254463131 921 921 921 921 0
64 20250311 190000 254463131 921 921 921 921 0
65 20250311 185900 254463131 921 921 921 921 0
66 20250311 185800 254463131 921 921 921 921 0
67 20250311 185700 254463131 921 921 921 921 0
68 20250311 185600 254463131 921 921 921 921 0
69 20250311 185500 254463131 921 921 921 921 0
70 20250311 185400 254463131 921 921 921 921 0
71 20250311 185300 254463131 921 921 921 921 0
72 20250311 185200 254463131 921 921 921 921 0
73 20250311 185100 254463131 921 921 921 921 0
74 20250311 185000 254463131 921 921 921 921 0
75 20250311 184900 254463131 921 921 921 921 0
76 20250311 184800 254463131 921 921 921 921 0
77 20250311 184700 254463131 921 921 921 921 0
78 20250311 184600 254463131 921 921 921 921 0
79 20250311 184500 254463131 921 921 921 921 0
80 20250311 184400 254463131 921 921 921 921 0
81 20250311 184300 254463131 921 921 921 921 0
82 20250311 184200 254463131 921 921 921 921 0
83 20250311 184100 254463131 921 921 921 921 0
84 20250311 184000 254463131 921 921 921 921 0
85 20250311 183900 254463131 921 921 921 921 0
86 20250311 183800 254463131 921 921 921 921 0
87 20250311 183700 254463131 921 921 921 921 0
88 20250311 183600 254463131 921 921 921 921 0
89 20250311 183500 254463131 921 921 921 921 0
90 20250311 183400 254463131 921 921 921 921 0
91 20250311 183300 254463131 921 921 921 921 0
92 20250311 183200 254463131 921 921 921 921 695
93 20250311 183100 254463131 921 921 921 921 0
94 20250311 183000 254463131 921 921 921 921 0
95 20250311 182900 254463131 921 921 921 921 0
96 20250311 182800 254463131 921 921 921 921 0
97 20250311 182700 254463131 921 921 921 921 0
98 20250311 182600 254463131 921 921 921 921 0
99 20250311 182500 254463131 921 921 921 921 0
100 20250311 182400 254463131 921 921 921 921 0
101 20250311 182300 254463131 921 921 921 921 0
102 20250311 182200 254463131 921 921 921 921 0
103 20250311 182100 254463131 921 921 921 921 0
104 20250311 182000 254463131 921 921 921 921 0
105 20250311 181900 254463131 921 921 921 921 0
106 20250311 181800 254463131 921 921 921 921 0
107 20250311 181700 254463131 921 921 921 921 0
108 20250311 181600 254463131 921 921 921 921 0
109 20250311 181500 254463131 921 921 921 921 0
110 20250311 181400 254463131 921 921 921 921 0
111 20250311 181300 254463131 921 921 921 921 0
112 20250311 181200 254463131 921 921 921 921 0
113 20250311 181100 254463131 921 921 921 921 0
114 20250311 181000 254463131 921 921 921 921 0
115 20250311 180900 254463131 921 921 921 921 0
116 20250311 180800 254463131 921 921 921 921 0
117 20250311 180700 254463131 921 921 921 921 0
118 20250311 180600 254463131 921 921 921 921 0
119 20250311 180500 254463131 921 921 921 921 0
120 20250311 180400 254463131 921 921 921 921 0
121 20250311 180300 254463131 921 921 921 921 0
122 20250311 180200 254463131 921 921 921 921 695
123 20250311 180100 254463131 921 921 921 921 0
124 20250311 180000 254463131 921 921 921 921 0
125 20250311 175900 254463131 921 921 921 921 0
126 20250311 175800 254463131 921 921 921 921 0
127 20250311 175700 254463131 921 921 921 921 0
128 20250311 175600 254463131 921 921 921 921 0
129 20250311 175500 254463131 921 921 921 921 0
130 20250311 175400 254463131 921 921 921 921 0
131 20250311 175300 254463131 921 921 921 921 0
132 20250311 175200 254463131 921 921 921 921 0
133 20250311 175100 254463131 921 921 921 921 0
134 20250311 175000 254463131 921 921 921 921 0
135 20250311 174900 254463131 921 921 921 921 0
136 20250311 174800 254463131 921 921 921 921 0
137 20250311 174700 254463131 921 921 921 921 0
138 20250311 174600 254463131 921 921 921 921 0
139 20250311 174500 254463131 921 921 921 921 0
140 20250311 174400 254463131 921 921 921 921 0
141 20250311 174300 254463131 921 921 921 921 0
142 20250311 174200 254463131 921 921 921 921 0
143 20250311 174100 254463131 921 921 921 921 0
144 20250311 174000 254463131 921 921 921 921 0
145 20250311 173900 254463131 921 921 921 921 0
146 20250311 173800 254463131 921 921 921 921 0
147 20250311 173700 254463131 921 921 921 921 0
148 20250311 173600 254463131 921 921 921 921 0
149 20250311 173500 254463131 921 921 921 921 0
150 20250311 173400 254463131 921 921 921 921 0
151 20250311 173300 254463131 921 921 921 921 0
152 20250311 173200 254463131 921 921 921 921 695
153 20250311 173100 254463131 921 921 921 921 0
154 20250311 173000 254463131 921 921 921 921 0
155 20250311 172900 254463131 921 921 921 921 0
156 20250311 172800 254463131 921 921 921 921 0
157 20250311 172700 254463131 921 921 921 921 0
158 20250311 172600 254463131 921 921 921 921 0
159 20250311 172500 254463131 921 921 921 921 0
160 20250311 172400 254463131 921 921 921 921 0
161 20250311 172300 254463131 921 921 921 921 0
162 20250311 172200 254463131 921 921 921 921 0
163 20250311 172100 254463131 921 921 921 921 0
164 20250311 172000 254463131 921 921 921 921 0
165 20250311 171900 254463131 921 921 921 921 0
166 20250311 171800 254463131 921 921 921 921 0
167 20250311 171700 254463131 921 921 921 921 0
168 20250311 171600 254463131 921 921 921 921 0
169 20250311 171500 254463131 921 921 921 921 0
170 20250311 171400 254463131 921 921 921 921 0
171 20250311 171300 254463131 921 921 921 921 0
172 20250311 171200 254463131 921 921 921 921 0
173 20250311 171100 254463131 921 921 921 921 0
174 20250311 171000 254463131 921 921 921 921 0
175 20250311 170900 254463131 921 921 921 921 0
176 20250311 170800 254463131 921 921 921 921 0
177 20250311 170700 254463131 921 921 921 921 0
178 20250311 170600 254463131 921 921 921 921 0
179 20250311 170500 254463131 921 921 921 921 0
180 20250311 170400 254463131 921 921 921 921 0
181 20250311 170300 254463131 921 921 921 921 0
182 20250311 170200 254463131 921 921 921 921 695
183 20250311 170100 254463131 921 921 921 921 0
184 20250311 170000 254463131 921 921 921 921 0
185 20250311 165900 254463131 921 921 921 921 0
186 20250311 165800 254463131 921 921 921 921 0
187 20250311 165700 254463131 921 921 921 921 0
188 20250311 165600 254463131 921 921 921 921 0
189 20250311 165500 254463131 921 921 921 921 0
190 20250311 165400 254463131 921 921 921 921 0
191 20250311 165300 254463131 921 921 921 921 0
192 20250311 165200 254463131 921 921 921 921 0
193 20250311 165100 254463131 921 921 921 921 0
194 20250311 165000 254463131 921 921 921 921 0
195 20250311 164900 254463131 921 921 921 921 0
196 20250311 164800 254463131 921 921 921 921 0
197 20250311 164700 254463131 921 921 921 921 0
198 20250311 164600 254463131 921 921 921 921 0
199 20250311 164500 254463131 921 921 921 921 0
200 20250311 164400 254463131 921 921 921 921 0
201 20250311 164300 254463131 921 921 921 921 0
202 20250311 164200 254463131 921 921 921 921 0
203 20250311 164100 254463131 921 921 921 921 0
204 20250311 164000 254463131 921 921 921 921 0
205 20250311 163900 254463131 921 921 921 921 0
206 20250311 163800 254463131 921 921 921 921 0
207 20250311 163700 254463131 921 921 921 921 0
208 20250311 163600 254463131 921 921 921 921 0
209 20250311 163500 254463131 921 921 921 921 0
210 20250311 163400 254463131 921 921 921 921 0
211 20250311 163300 254463131 921 921 921 921 0
212 20250311 163200 254463131 921 921 921 921 695
213 20250311 163100 254463131 921 921 921 921 0
214 20250311 163000 254463131 921 921 921 921 0
215 20250311 162900 254463131 921 921 921 921 0
216 20250311 162800 254463131 921 921 921 921 0
217 20250311 162700 254463131 921 921 921 921 0
218 20250311 162600 254463131 921 921 921 921 0
219 20250311 162500 254463131 921 921 921 921 0
220 20250311 162400 254463131 921 921 921 921 0
221 20250311 162300 254463131 921 921 921 921 0
222 20250311 162200 254463131 921 921 921 921 0
223 20250311 162100 254463131 921 921 921 921 0
224 20250311 162000 254463131 921 921 921 921 0
225 20250311 161900 254463131 921 921 921 921 0
226 20250311 161800 254463131 921 921 921 921 0
227 20250311 161700 254463131 921 921 921 921 0
228 20250311 161600 254463131 921 921 921 921 0
229 20250311 161500 254463131 921 921 921 921 0
230 20250311 161400 254463131 921 921 921 921 0
231 20250311 161300 254463131 921 921 921 921 0
232 20250311 161200 254463131 921 921 921 921 0
233 20250311 161100 254463131 921 921 921 921 0
234 20250311 161000 254463131 921 921 921 921 0
235 20250311 160900 254463131 921 921 921 921 0
236 20250311 160800 254463131 921 921 921 921 0
237 20250311 160700 254463131 921 921 921 921 0
238 20250311 160600 254463131 921 921 921 921 0
239 20250311 160500 254463131 921 921 921 921 0
240 20250311 160400 254463131 921 921 921 921 0
241 20250311 160300 254463131 921 921 921 921 0
242 20250311 160200 254463131 921 921 921 921 695
243 20250311 160100 254463131 921 921 921 921 0
244 20250311 160000 254463131 921 921 921 921 0
245 20250311 155900 254463131 921 921 921 921 0
246 20250311 155800 254463131 921 921 921 921 0
247 20250311 155700 254463131 921 921 921 921 0
248 20250311 155600 254463131 921 921 921 921 0
249 20250311 155500 254463131 921 921 921 921 0
250 20250311 155400 254463131 921 921 921 921 0
251 20250311 155300 254463131 921 921 921 921 0
252 20250311 155200 254463131 921 921 921 921 0
253 20250311 155100 254463131 921 921 921 921 0
254 20250311 155000 254463131 921 921 921 921 0
255 20250311 154900 254463131 921 921 921 921 0
256 20250311 154800 254463131 921 921 921 921 0
257 20250311 154700 254463131 921 921 921 921 0
258 20250311 154600 254463131 921 921 921 921 0
259 20250311 154500 254463131 921 921 921 921 0
260 20250311 154400 254463131 921 921 921 921 0
261 20250311 154300 254463131 921 921 921 921 0
262 20250311 154200 254463131 921 921 921 921 0
263 20250311 154100 254463131 921 921 921 921 0
264 20250311 154000 254463131 921 921 921 921 0
265 20250311 153900 254463131 921 921 921 921 0
266 20250311 153800 254463131 921 921 921 921 0
267 20250311 153700 254463131 921 921 921 921 0
268 20250311 153600 254463131 921 921 921 921 0
269 20250311 153500 254463131 921 921 921 921 0
270 20250311 153400 254463131 921 921 921 921 0
271 20250311 153300 254463131 921 921 921 921 0
272 20250311 153200 254463131 921 921 921 921 695
273 20250311 153100 254463131 921 921 921 921 0
274 20250311 153000 254463131 921 921 921 921 695
275 20250311 152900 253823036 917 917 917 917 0
276 20250311 152800 253823036 917 917 917 917 0
277 20250311 152700 253823036 917 917 917 917 0
278 20250311 152600 253823036 917 917 917 917 0
279 20250311 152500 253823036 917 917 917 917 0
280 20250311 152400 253823036 917 917 917 917 0
281 20250311 152300 253823036 917 917 917 917 0
282 20250311 152200 253823036 917 917 917 917 0
283 20250311 152100 253823036 917 917 917 917 0
284 20250311 152000 253823036 917 917 917 917 0
285 20250311 151900 253823036 917 917 917 917 0
286 20250311 151800 253823036 917 916 917 916 203
287 20250311 151700 253636888 915 917 917 915 4245
288 20250311 151600 249748199 919 918 919 917 9
289 20250311 151500 249739940 918 918 918 918 0
290 20250311 151400 249739940 918 918 918 918 0
291 20250311 151300 249739940 918 918 918 918 111
292 20250311 151200 249638042 917 917 917 917 22
293 20250311 151100 249617868 917 917 917 917 512
294 20250311 151000 249148364 919 919 919 919 0
295 20250311 150900 249148364 919 919 919 919 0
296 20250311 150800 249148364 919 917 919 917 200
297 20250311 150700 248964752 917 917 917 917 0
298 20250311 150600 248964752 917 917 917 917 6
299 20250311 150500 248959250 917 917 917 917 31
300 20250311 150400 248930823 917 917 917 917 0
301 20250311 150300 248930823 917 917 917 917 10
302 20250311 150200 248921653 917 917 917 917 1
303 20250311 150100 248920736 917 917 917 917 0
304 20250311 150000 248920736 917 917 917 917 3
305 20250311 145900 248917985 917 917 917 917 1000
306 20250311 145800 248000985 917 917 917 917 100
307 20250311 145700 247909285 916 916 916 916 300
308 20250311 145600 247634485 915 915 915 915 0
309 20250311 145500 247634485 915 915 915 915 29
310 20250311 145400 247607950 915 915 915 915 29
311 20250311 145300 247581415 916 915 916 915 1682
312 20250311 145200 246041294 915 915 915 915 0
313 20250311 145100 246041294 915 917 917 915 4965
314 20250311 145000 241493089 918 918 918 918 1
315 20250311 144900 241492171 920 920 920 920 0
316 20250311 144800 241492171 920 920 920 920 0
317 20250311 144700 241492171 920 920 920 920 0
318 20250311 144600 241492171 920 918 920 918 310
319 20250311 144500 241207571 920 920 920 920 0
320 20250311 144400 241207571 920 919 920 919 1111
321 20250311 144300 240185452 917 917 917 917 0
322 20250311 144200 240185452 917 917 917 917 2
323 20250311 144100 240183618 920 920 920 920 1086
324 20250311 144000 239184498 919 919 919 919 0
325 20250311 143900 239184498 919 919 919 919 0
326 20250311 143800 239184498 919 919 919 919 0
327 20250311 143700 239184498 919 919 919 919 0
328 20250311 143600 239184498 919 919 919 919 0
329 20250311 143500 239184498 919 919 919 919 0
330 20250311 143400 239184498 919 919 919 919 0
331 20250311 143300 239184498 919 919 919 919 0
332 20250311 143200 239184498 919 919 919 919 0
333 20250311 143100 239184498 919 919 919 919 0
334 20250311 143000 239184498 919 919 919 919 0
335 20250311 142900 239184498 919 919 919 919 0
336 20250311 142800 239184498 919 919 919 919 0
337 20250311 142700 239184498 919 919 919 919 0
338 20250311 142600 239184498 919 919 919 919 0
339 20250311 142500 239184498 919 919 919 919 2
340 20250311 142400 239182660 919 919 919 919 0
341 20250311 142300 239182660 919 919 919 919 0
342 20250311 142200 239182660 919 919 919 919 3
343 20250311 142100 239179903 918 919 919 918 414
344 20250311 142000 238799829 919 919 919 919 0
345 20250311 141900 238799829 919 919 919 919 0
346 20250311 141800 238799829 919 919 919 919 0
347 20250311 141700 238799829 919 919 919 919 0
348 20250311 141600 238799829 919 919 919 919 3
349 20250311 141500 238797072 918 918 918 918 5
350 20250311 141400 238792482 920 920 920 920 0
351 20250311 141300 238792482 920 920 920 920 0
352 20250311 141200 238792482 920 917 920 917 4554
353 20250311 141100 234612492 920 920 920 920 0
354 20250311 141000 234612492 920 915 920 915 8
355 20250311 140900 234605157 915 919 919 915 9956
356 20250311 140800 225477986 919 919 919 919 988
357 20250311 140700 224570014 919 919 919 919 5
358 20250311 140600 224565419 918 918 918 918 0
359 20250311 140500 224565419 918 918 918 918 2
360 20250311 140400 224563583 920 920 920 920 3
361 20250311 140300 224560823 919 919 919 919 0
362 20250311 140200 224560823 919 919 919 919 0
363 20250311 140100 224560823 919 919 919 919 1088
364 20250311 140000 223560951 919 919 919 919 0
365 20250311 135900 223560951 919 919 919 919 0
366 20250311 135800 223560951 919 922 922 919 2049
367 20250311 135700 221676071 921 921 921 921 0
368 20250311 135600 221676071 921 921 921 921 0
369 20250311 135500 221676071 921 921 921 921 0
370 20250311 135400 221676071 921 921 921 921 0
371 20250311 135300 221676071 921 921 921 921 0
372 20250311 135200 221676071 921 921 921 921 0
373 20250311 135100 221676071 921 921 921 921 0
374 20250311 135000 221676071 921 922 922 921 654
375 20250311 134900 221073612 923 923 923 923 215
376 20250311 134800 220875167 923 923 923 923 100
377 20250311 134700 220782867 923 923 923 923 0
378 20250311 134600 220782867 923 923 923 923 0
379 20250311 134500 220782867 923 923 923 923 0
380 20250311 134400 220782867 923 923 923 923 100
381 20250311 134300 220690567 923 927 928 923 6139
382 20250311 134200 215014878 927 927 927 927 130
383 20250311 134100 214894368 927 927 927 927 0
384 20250311 134000 214894368 927 927 927 927 200
385 20250311 133900 214708968 927 926 927 926 227
386 20250311 133800 214498646 925 925 925 925 0
387 20250311 133700 214498646 925 925 925 925 0
388 20250311 133600 214498646 925 925 925 925 107
389 20250311 133500 214399671 924 924 924 924 0
390 20250311 133400 214399671 924 924 924 924 0
391 20250311 133300 214399671 924 922 924 922 4614
392 20250311 133200 210144044 922 922 922 922 1000
393 20250311 133100 209222044 920 920 920 920 0
394 20250311 133000 209222044 920 920 920 920 0
395 20250311 132900 209222044 920 920 920 920 0
396 20250311 132800 209222044 920 920 920 920 0
397 20250311 132700 209222044 920 920 920 920 0
398 20250311 132600 209222044 920 921 921 920 405
399 20250311 132500 208849069 921 921 921 921 0
400 20250311 132400 208849069 921 921 921 921 508
401 20250311 132300 208381201 921 922 922 921 1253
402 20250311 132200 207226185 920 920 920 920 100
403 20250311 132100 207134185 920 920 920 920 7
404 20250311 132000 207127745 922 922 922 922 1
405 20250311 131900 207126823 921 922 922 921 9
406 20250311 131800 207118527 922 922 922 922 0
407 20250311 131700 207118527 922 922 922 922 5
408 20250311 131600 207113917 922 922 922 922 5
409 20250311 131500 207109307 922 922 922 922 1
410 20250311 131400 207108385 922 922 922 922 0
411 20250311 131300 207108385 922 922 922 922 0
412 20250311 131200 207108385 922 922 922 922 0
413 20250311 131100 207108385 922 922 922 922 0
414 20250311 131000 207108385 922 922 922 922 0
415 20250311 130900 207108385 922 922 922 922 0
416 20250311 130800 207108385 922 922 922 922 0
417 20250311 130700 207108385 922 922 922 922 0
418 20250311 130600 207108385 922 922 922 922 0
419 20250311 130500 207108385 922 922 922 922 0
420 20250311 130400 207108385 922 922 922 922 371
421 20250311 130300 206766323 923 923 923 923 0
422 20250311 130200 206766323 923 923 923 923 50
423 20250311 130100 206720173 923 923 923 923 0
424 20250311 130000 206720173 923 923 923 923 0
425 20250311 125900 206720173 923 923 923 923 0
426 20250311 125800 206720173 923 922 923 922 19
427 20250311 125700 206702637 922 922 922 922 0
428 20250311 125600 206702637 922 922 922 922 119
429 20250311 125500 206592919 920 920 920 920 0
430 20250311 125400 206592919 920 920 920 920 0
431 20250311 125300 206592919 920 920 920 920 0
432 20250311 125200 206592919 920 920 920 920 0
433 20250311 125100 206592919 920 920 920 920 0
434 20250311 125000 206592919 920 920 920 920 0
435 20250311 124900 206592919 920 920 920 920 0
436 20250311 124800 206592919 920 920 920 920 0
437 20250311 124700 206592919 920 920 920 920 0
438 20250311 124600 206592919 920 920 920 920 0
439 20250311 124500 206592919 920 920 920 920 0
440 20250311 124400 206592919 920 922 922 920 1741
441 20250311 124300 204990404 922 924 924 922 364
442 20250311 124200 204654529 923 923 923 923 167
443 20250311 124100 204500388 923 923 923 923 0
444 20250311 124000 204500388 923 923 923 923 0
445 20250311 123900 204500388 923 923 923 923 0
446 20250311 123800 204500388 923 923 923 923 1
447 20250311 123700 204499465 923 923 923 923 0
448 20250311 123600 204499465 923 923 923 923 469
449 20250311 123500 204066578 923 923 923 923 0
450 20250311 123400 204066578 923 923 923 923 17
451 20250311 123300 204050887 921 921 921 921 0
452 20250311 123200 204050887 921 921 921 921 3
453 20250311 123100 204048124 921 921 921 921 0
454 20250311 123000 204048124 921 921 921 921 0
455 20250311 122900 204048124 921 921 921 921 0
456 20250311 122800 204048124 921 921 921 921 0
457 20250311 122700 204048124 921 921 921 921 0
458 20250311 122600 204048124 921 921 921 921 0
459 20250311 122500 204048124 921 922 922 921 500
460 20250311 122400 203587254 922 922 922 922 0
461 20250311 122300 203587254 922 922 922 922 0
462 20250311 122200 203587254 922 922 922 922 101
463 20250311 122100 203494132 921 920 921 920 554
464 20250311 122000 202984451 920 920 920 920 5
465 20250311 121900 202979851 919 919 919 919 575
466 20250311 121800 202451426 919 919 919 919 0
467 20250311 121700 202451426 919 919 919 919 157
468 20250311 121600 202307143 920 920 920 920 4
469 20250311 121500 202303463 920 920 920 920 0
470 20250311 121400 202303463 920 920 920 920 0
471 20250311 121300 202303463 920 920 920 920 18
472 20250311 121200 202286903 918 918 918 918 0
473 20250311 121100 202286903 918 918 918 918 0
474 20250311 121000 202286903 918 918 918 918 2
475 20250311 120900 202285067 919 919 919 919 0
476 20250311 120800 202285067 919 919 920 919 221
477 20250311 120700 202081967 919 919 919 919 0
478 20250311 120600 202081967 919 919 919 919 0
479 20250311 120500 202081967 919 917 919 917 4149
480 20250311 120400 198270760 916 915 916 915 1558
481 20250311 120300 196844189 913 913 913 913 0
482 20250311 120200 196844189 913 913 913 913 1
483 20250311 120100 196843276 914 914 914 914 0
484 20250311 120000 196843276 914 914 914 914 0
485 20250311 115900 196843276 914 914 914 914 0
486 20250311 115800 196843276 914 914 914 914 0
487 20250311 115700 196843276 914 914 914 914 0
488 20250311 115600 196843276 914 914 914 914 0
489 20250311 115500 196843276 914 914 914 914 0
490 20250311 115400 196843276 914 914 914 914 250
491 20250311 115300 196614776 914 914 914 914 0
492 20250311 115200 196614776 914 914 914 914 0
493 20250311 115100 196614776 914 914 914 914 0
494 20250311 115000 196614776 914 914 914 914 0
495 20250311 114900 196614776 914 914 914 914 0
496 20250311 114800 196614776 914 914 914 914 5
497 20250311 114700 196610206 914 914 914 914 0
498 20250311 114600 196610206 914 914 914 914 0
499 20250311 114500 196610206 914 914 914 914 0
500 20250311 114400 196610206 914 912 914 912 5749
501 20250311 114300 191367100 912 912 912 912 219
502 20250311 114200 191167372 912 912 912 912 219
503 20250311 114100 190967644 912 912 912 912 3174
504 20250311 114000 188072956 912 912 912 912 5
505 20250311 113900 188068396 912 912 912 912 1042
506 20250311 113800 187118092 911 911 911 911 882
507 20250311 113700 186314590 910 911 911 910 741
508 20250311 113600 185640039 910 910 910 910 1658
509 20250311 113500 184131259 909 909 909 909 0
510 20250311 113400 184131259 909 909 909 909 221
511 20250311 113300 183930370 909 909 910 909 5789
512 20250311 113200 178667827 909 909 909 909 30
513 20250311 113100 178640557 909 909 909 909 0
514 20250311 113000 178640557 909 909 909 909 1000
515 20250311 112900 177731557 909 909 909 909 1030
516 20250311 112800 176795287 909 909 909 909 2824
517 20250311 112700 174228271 908 907 908 907 1859
518 20250311 112600 172542157 906 906 906 906 0
519 20250311 112500 172542157 906 906 906 906 0
520 20250311 112400 172542157 906 906 906 906 2009
521 20250311 112300 170722003 906 906 906 906 1
522 20250311 112200 170721097 905 904 905 904 1025
523 20250311 112100 169793474 903 903 903 903 29
524 20250311 112000 169767287 903 903 903 903 0
525 20250311 111900 169767287 903 903 903 903 3
526 20250311 111800 169764578 902 902 902 902 25
527 20250311 111700 169742028 901 901 901 901 6
528 20250311 111600 169736622 901 899 901 899 36
529 20250311 111500 169704188 901 901 901 901 0
530 20250311 111400 169704188 901 901 901 901 0
531 20250311 111300 169704188 901 901 901 901 2
532 20250311 111200 169702386 901 901 901 901 501
533 20250311 111100 169250985 900 900 900 900 0
534 20250311 111000 169250985 900 900 900 900 492
535 20250311 110900 168808185 899 899 899 899 0
536 20250311 110800 168808185 899 899 899 899 30
537 20250311 110700 168781215 898 898 898 898 0
538 20250311 110600 168781215 898 898 898 898 0
539 20250311 110500 168781215 898 898 898 898 0
540 20250311 110400 168781215 898 898 898 898 0
541 20250311 110300 168781215 898 898 898 898 0
542 20250311 110200 168781215 898 898 898 898 443
543 20250311 110100 168383401 897 897 897 897 0
544 20250311 110000 168383401 897 897 897 897 1
545 20250311 105900 168382504 897 898 898 897 18
546 20250311 105800 168366357 899 899 899 899 100
547 20250311 105700 168276457 899 899 899 899 0
548 20250311 105600 168276457 899 899 899 898 495
549 20250311 105500 167831469 899 899 899 899 232
550 20250311 105400 167622901 900 900 900 900 8
551 20250311 105300 167615701 899 899 899 899 50
552 20250311 105200 167570751 899 899 899 899 0
553 20250311 105100 167570751 899 899 899 899 0
554 20250311 105000 167570751 899 899 899 899 3
555 20250311 104900 167568054 899 899 899 899 0
556 20250311 104800 167568054 899 899 899 899 0
557 20250311 104700 167568054 899 899 899 899 0
558 20250311 104600 167568054 899 899 899 899 28
559 20250311 104500 167542882 898 898 898 898 0
560 20250311 104400 167542882 898 898 898 898 0
561 20250311 104300 167542882 898 898 898 898 17
562 20250311 104200 167527616 898 898 898 898 9
563 20250311 104100 167519534 898 898 898 898 1
564 20250311 104000 167518636 898 898 898 898 2
565 20250311 103900 167516840 899 898 899 898 3
566 20250311 103800 167514144 898 898 898 898 1
567 20250311 103700 167513246 898 896 898 896 2264
568 20250311 103600 165482468 895 896 896 894 7357
569 20250311 103500 158902943 895 899 899 894 3610
570 20250311 103400 155668408 899 899 899 899 500
571 20250311 103300 155218908 899 899 899 899 0
572 20250311 103200 155218908 899 900 900 899 858
573 20250311 103100 154446774 900 900 900 900 101
574 20250311 103000 154355874 902 901 902 901 1175
575 20250311 102900 153297193 900 900 900 900 0
576 20250311 102800 153297193 900 900 900 900 0
577 20250311 102700 153297193 900 898 900 896 15752
578 20250311 102600 139148110 896 898 898 895 9368
579 20250311 102500 130755383 899 899 899 899 10
580 20250311 102400 130746393 899 899 899 899 0
581 20250311 102300 130746393 899 899 899 899 130
582 20250311 102200 130629523 899 899 899 899 3
583 20250311 102100 130626826 892 900 900 892 49708
584 20250311 102000 86154703 900 900 900 900 518
585 20250311 101900 85688503 901 901 901 901 3
586 20250311 101800 85685800 901 901 901 901 213
587 20250311 101700 85493887 901 901 901 901 0
588 20250311 101600 85493887 901 902 902 901 17
589 20250311 101500 85478565 902 901 902 900 602
590 20250311 101400 84936418 902 903 903 900 7803
591 20250311 101300 77903419 904 904 904 904 25
592 20250311 101200 77880819 904 904 904 904 20
593 20250311 101100 77862739 903 903 903 903 0
594 20250311 101000 77862739 903 903 903 903 617
595 20250311 100900 77305588 904 904 904 904 20
596 20250311 100800 77287508 905 905 905 905 10
597 20250311 100700 77278458 904 905 905 904 3564
598 20250311 100600 74056599 905 905 905 905 2
599 20250311 100500 74054789 905 905 905 905 53
600 20250311 100400 74006824 904 905 905 904 5254
601 20250311 100300 69257207 906 906 906 906 0
602 20250311 100200 69257207 906 905 906 905 15
603 20250311 100100 69243627 905 905 905 905 349
604 20250311 100000 68927782 905 907 907 905 124
605 20250311 095900 68815560 907 907 907 907 0
606 20250311 095800 68815560 907 907 907 907 551
607 20250311 095700 68315803 907 907 907 907 10
608 20250311 095600 68306733 907 905 907 904 1007
609 20250311 095500 67395984 907 907 907 907 75
610 20250311 095400 67327959 907 905 907 905 56
611 20250311 095300 67277191 907 907 907 907 3
612 20250311 095200 67274470 905 907 907 905 1518
613 20250311 095100 65900418 907 908 908 907 16
614 20250311 095000 65885903 908 909 909 908 53
615 20250311 094900 65837729 909 909 909 909 0
616 20250311 094800 65837729 909 909 909 909 50
617 20250311 094700 65792279 909 908 909 906 1260
618 20250311 094600 64649514 910 910 910 910 6
619 20250311 094500 64644054 910 910 910 910 3
620 20250311 094400 64641324 908 908 908 908 6
621 20250311 094300 64635876 910 910 910 910 0
622 20250311 094200 64635876 910 910 910 910 5
623 20250311 094100 64631326 909 908 909 908 1070
624 20250311 094000 63659202 908 908 908 908 547
625 20250311 093900 63162526 908 906 909 906 7246
626 20250311 093800 56583276 906 909 909 903 13705
627 20250311 093700 44179043 909 909 909 909 28
628 20250311 093600 44153591 908 908 908 908 1
629 20250311 093500 44152683 908 908 908 908 200
630 20250311 093400 43971083 908 906 908 906 461
631 20250311 093300 43553404 907 907 907 907 8
632 20250311 093200 43546148 907 907 907 907 10
633 20250311 093100 43537078 907 907 907 907 3
634 20250311 093000 43534357 905 905 905 905 101
635 20250311 092900 43442952 905 905 905 905 0
636 20250311 092800 43442952 905 905 905 905 0
637 20250311 092700 43442952 905 905 905 905 3
638 20250311 092600 43440237 902 902 902 901 1273
639 20250311 092500 42293165 901 902 902 901 2174
640 20250311 092400 40334021 904 903 904 903 4475
641 20250311 092300 36289616 904 904 904 904 51
642 20250311 092200 36243512 904 902 904 902 1444
643 20250311 092100 34940806 902 901 902 901 128
644 20250311 092000 34825477 901 904 904 901 4171
645 20250311 091900 31063670 904 904 904 904 2
646 20250311 091800 31061862 902 904 904 902 11
647 20250311 091700 31051920 903 903 903 903 1001
648 20250311 091600 30148017 903 900 903 900 4
649 20250311 091500 30144408 900 900 900 900 38
650 20250311 091400 30110208 903 903 903 900 5469
651 20250311 091300 25182187 904 904 904 903 2232
652 20250311 091200 23164559 904 904 904 904 9
653 20250311 091100 23156423 907 905 907 904 303
654 20250311 091000 22882205 910 905 910 905 4005
655 20250311 090900 19257655 910 910 910 910 12
656 20250311 090800 19246735 905 905 905 905 124
657 20250311 090700 19134515 905 905 905 905 112
658 20250311 090600 19033155 910 909 910 906 2471
659 20250311 090500 16793653 909 911 912 909 2084
660 20250311 090400 14895259 912 912 912 912 207
661 20250311 090300 14706475 912 912 912 912 215
662 20250311 090200 14510395 911 911 912 911 4394
663 20250311 090100 10507273 911 911 911 911 50
664 20250311 090000 10461723 911 900 911 900 11600