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

674
097800/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,674 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,201200,346361612,672,672,672,672,2933
20250311,201100,346361612,672,672,672,672,0
20250311,201000,346361612,672,672,672,672,0
20250311,200900,346361612,672,672,672,672,0
20250311,200800,346361612,672,672,672,672,0
20250311,200700,346361612,672,672,672,672,0
20250311,200600,346361612,672,672,672,672,0
20250311,200500,346361612,672,672,672,672,0
20250311,200400,346361612,672,672,672,672,0
20250311,200300,346361612,672,672,672,672,0
20250311,200200,346361612,672,672,672,672,0
20250311,200100,346361612,672,672,672,672,0
20250311,200000,346361612,672,672,672,672,0
20250311,195900,346361612,672,672,672,672,0
20250311,195800,346361612,672,672,672,672,0
20250311,195700,346361612,672,672,672,672,0
20250311,195600,346361612,672,672,672,672,0
20250311,195500,346361612,672,672,672,672,0
20250311,195400,346361612,672,672,672,672,0
20250311,195300,346361612,672,672,672,672,0
20250311,195200,346361612,672,672,672,672,0
20250311,195100,346361612,672,672,672,672,0
20250311,195000,346361612,672,672,672,672,0
20250311,194900,346361612,672,672,672,672,0
20250311,194800,346361612,672,672,672,672,0
20250311,194700,346361612,672,672,672,672,0
20250311,194600,346361612,672,672,672,672,0
20250311,194500,346361612,672,672,672,672,0
20250311,194400,346361612,672,672,672,672,0
20250311,194300,346361612,672,672,672,672,0
20250311,194200,346361612,672,672,672,672,2933
20250311,194100,346361612,672,672,672,672,0
20250311,194000,346361612,672,672,672,672,0
20250311,193900,346361612,672,672,672,672,0
20250311,193800,346361612,672,672,672,672,0
20250311,193700,346361612,672,672,672,672,0
20250311,193600,346361612,672,672,672,672,0
20250311,193500,346361612,672,672,672,672,0
20250311,193400,346361612,672,672,672,672,0
20250311,193300,346361612,672,672,672,672,0
20250311,193200,346361612,672,672,672,672,0
20250311,193100,346361612,672,672,672,672,0
20250311,193000,346361612,672,672,672,672,0
20250311,192900,346361612,672,672,672,672,0
20250311,192800,346361612,672,672,672,672,0
20250311,192700,346361612,672,672,672,672,0
20250311,192600,346361612,672,672,672,672,0
20250311,192500,346361612,672,672,672,672,0
20250311,192400,346361612,672,672,672,672,0
20250311,192300,346361612,672,672,672,672,0
20250311,192200,346361612,672,672,672,672,0
20250311,192100,346361612,672,672,672,672,0
20250311,192000,346361612,672,672,672,672,0
20250311,191900,346361612,672,672,672,672,0
20250311,191800,346361612,672,672,672,672,0
20250311,191700,346361612,672,672,672,672,0
20250311,191600,346361612,672,672,672,672,0
20250311,191500,346361612,672,672,672,672,0
20250311,191400,346361612,672,672,672,672,0
20250311,191300,346361612,672,672,672,672,0
20250311,191200,346361612,672,672,672,672,2933
20250311,191100,346361612,672,672,672,672,0
20250311,191000,346361612,672,672,672,672,0
20250311,190900,346361612,672,672,672,672,0
20250311,190800,346361612,672,672,672,672,0
20250311,190700,346361612,672,672,672,672,0
20250311,190600,346361612,672,672,672,672,0
20250311,190500,346361612,672,672,672,672,0
20250311,190400,346361612,672,672,672,672,0
20250311,190300,346361612,672,672,672,672,0
20250311,190200,346361612,672,672,672,672,0
20250311,190100,346361612,672,672,672,672,0
20250311,190000,346361612,672,672,672,672,0
20250311,185900,346361612,672,672,672,672,0
20250311,185800,346361612,672,672,672,672,0
20250311,185700,346361612,672,672,672,672,0
20250311,185600,346361612,672,672,672,672,0
20250311,185500,346361612,672,672,672,672,0
20250311,185400,346361612,672,672,672,672,0
20250311,185300,346361612,672,672,672,672,0
20250311,185200,346361612,672,672,672,672,0
20250311,185100,346361612,672,672,672,672,0
20250311,185000,346361612,672,672,672,672,0
20250311,184900,346361612,672,672,672,672,0
20250311,184800,346361612,672,672,672,672,0
20250311,184700,346361612,672,672,672,672,0
20250311,184600,346361612,672,672,672,672,0
20250311,184500,346361612,672,672,672,672,0
20250311,184400,346361612,672,672,672,672,0
20250311,184300,346361612,672,672,672,672,0
20250311,184200,346361612,672,672,672,672,2933
20250311,184100,346361612,672,672,672,672,0
20250311,184000,346361612,672,672,672,672,0
20250311,183900,346361612,672,672,672,672,0
20250311,183800,346361612,672,672,672,672,0
20250311,183700,346361612,672,672,672,672,0
20250311,183600,346361612,672,672,672,672,0
20250311,183500,346361612,672,672,672,672,0
20250311,183400,346361612,672,672,672,672,0
20250311,183300,346361612,672,672,672,672,0
20250311,183200,346361612,672,672,672,672,0
20250311,183100,346361612,672,672,672,672,0
20250311,183000,346361612,672,672,672,672,0
20250311,182900,346361612,672,672,672,672,0
20250311,182800,346361612,672,672,672,672,0
20250311,182700,346361612,672,672,672,672,0
20250311,182600,346361612,672,672,672,672,0
20250311,182500,346361612,672,672,672,672,0
20250311,182400,346361612,672,672,672,672,0
20250311,182300,346361612,672,672,672,672,0
20250311,182200,346361612,672,672,672,672,0
20250311,182100,346361612,672,672,672,672,0
20250311,182000,346361612,672,672,672,672,0
20250311,181900,346361612,672,672,672,672,0
20250311,181800,346361612,672,672,672,672,0
20250311,181700,346361612,672,672,672,672,0
20250311,181600,346361612,672,672,672,672,0
20250311,181500,346361612,672,672,672,672,0
20250311,181400,346361612,672,672,672,672,0
20250311,181300,346361612,672,672,672,672,0
20250311,181200,346361612,672,672,672,672,2933
20250311,181100,346361612,672,672,672,672,0
20250311,181000,346361612,672,672,672,672,0
20250311,180900,346361612,672,672,672,672,0
20250311,180800,346361612,672,672,672,672,0
20250311,180700,346361612,672,672,672,672,0
20250311,180600,346361612,672,672,672,672,0
20250311,180500,346361612,672,672,672,672,0
20250311,180400,346361612,672,672,672,672,0
20250311,180300,346361612,672,672,672,672,0
20250311,180200,346361612,672,672,672,672,0
20250311,180100,346361612,672,672,672,672,0
20250311,180000,346361612,672,672,672,672,0
20250311,175900,346361612,672,672,672,672,0
20250311,175800,346361612,672,672,672,672,0
20250311,175700,346361612,672,672,672,672,0
20250311,175600,346361612,672,672,672,672,0
20250311,175500,346361612,672,672,672,672,0
20250311,175400,346361612,672,672,672,672,0
20250311,175300,346361612,672,672,672,672,0
20250311,175200,346361612,672,672,672,672,0
20250311,175100,346361612,672,672,672,672,0
20250311,175000,346361612,672,672,672,672,0
20250311,174900,346361612,672,672,672,672,0
20250311,174800,346361612,672,672,672,672,0
20250311,174700,346361612,672,672,672,672,0
20250311,174600,346361612,672,672,672,672,0
20250311,174500,346361612,672,672,672,672,0
20250311,174400,346361612,672,672,672,672,0
20250311,174300,346361612,672,672,672,672,0
20250311,174200,346361612,672,672,672,672,2933
20250311,174100,346361612,672,672,672,672,0
20250311,174000,346361612,672,672,672,672,0
20250311,173900,346361612,672,672,672,672,0
20250311,173800,346361612,672,672,672,672,0
20250311,173700,346361612,672,672,672,672,0
20250311,173600,346361612,672,672,672,672,0
20250311,173500,346361612,672,672,672,672,0
20250311,173400,346361612,672,672,672,672,0
20250311,173300,346361612,672,672,672,672,0
20250311,173200,346361612,672,672,672,672,0
20250311,173100,346361612,672,672,672,672,0
20250311,173000,346361612,672,672,672,672,0
20250311,172900,346361612,672,672,672,672,0
20250311,172800,346361612,672,672,672,672,0
20250311,172700,346361612,672,672,672,672,0
20250311,172600,346361612,672,672,672,672,0
20250311,172500,346361612,672,672,672,672,0
20250311,172400,346361612,672,672,672,672,0
20250311,172300,346361612,672,672,672,672,0
20250311,172200,346361612,672,672,672,672,0
20250311,172100,346361612,672,672,672,672,0
20250311,172000,346361612,672,672,672,672,0
20250311,171900,346361612,672,672,672,672,0
20250311,171800,346361612,672,672,672,672,0
20250311,171700,346361612,672,672,672,672,0
20250311,171600,346361612,672,672,672,672,0
20250311,171500,346361612,672,672,672,672,0
20250311,171400,346361612,672,672,672,672,0
20250311,171300,346361612,672,672,672,672,0
20250311,171200,346361612,672,672,672,672,2933
20250311,171100,346361612,672,672,672,672,0
20250311,171000,346361612,672,672,672,672,0
20250311,170900,346361612,672,672,672,672,0
20250311,170800,346361612,672,672,672,672,0
20250311,170700,346361612,672,672,672,672,0
20250311,170600,346361612,672,672,672,672,0
20250311,170500,346361612,672,672,672,672,0
20250311,170400,346361612,672,672,672,672,0
20250311,170300,346361612,672,672,672,672,0
20250311,170200,346361612,672,672,672,672,0
20250311,170100,346361612,672,672,672,672,0
20250311,170000,346361612,672,672,672,672,0
20250311,165900,346361612,672,672,672,672,0
20250311,165800,346361612,672,672,672,672,0
20250311,165700,346361612,672,672,672,672,0
20250311,165600,346361612,672,672,672,672,0
20250311,165500,346361612,672,672,672,672,0
20250311,165400,346361612,672,672,672,672,0
20250311,165300,346361612,672,672,672,672,0
20250311,165200,346361612,672,672,672,672,0
20250311,165100,346361612,672,672,672,672,0
20250311,165000,346361612,672,672,672,672,0
20250311,164900,346361612,672,672,672,672,0
20250311,164800,346361612,672,672,672,672,0
20250311,164700,346361612,672,672,672,672,0
20250311,164600,346361612,672,672,672,672,0
20250311,164500,346361612,672,672,672,672,0
20250311,164400,346361612,672,672,672,672,0
20250311,164300,346361612,672,672,672,672,0
20250311,164200,346361612,672,672,672,672,2933
20250311,164100,346361612,672,672,672,672,0
20250311,164000,346361612,672,672,672,672,0
20250311,163900,346361612,672,672,672,672,0
20250311,163800,346361612,672,672,672,672,0
20250311,163700,346361612,672,672,672,672,0
20250311,163600,346361612,672,672,672,672,0
20250311,163500,346361612,672,672,672,672,0
20250311,163400,346361612,672,672,672,672,0
20250311,163300,346361612,672,672,672,672,0
20250311,163200,346361612,672,672,672,672,0
20250311,163100,346361612,672,672,672,672,0
20250311,163000,346361612,672,672,672,672,0
20250311,162900,346361612,672,672,672,672,0
20250311,162800,346361612,672,672,672,672,0
20250311,162700,346361612,672,672,672,672,0
20250311,162600,346361612,672,672,672,672,0
20250311,162500,346361612,672,672,672,672,0
20250311,162400,346361612,672,672,672,672,0
20250311,162300,346361612,672,672,672,672,0
20250311,162200,346361612,672,672,672,672,0
20250311,162100,346361612,672,672,672,672,0
20250311,162000,346361612,672,672,672,672,0
20250311,161900,346361612,672,672,672,672,0
20250311,161800,346361612,672,672,672,672,0
20250311,161700,346361612,672,672,672,672,0
20250311,161600,346361612,672,672,672,672,0
20250311,161500,346361612,672,672,672,672,0
20250311,161400,346361612,672,672,672,672,0
20250311,161300,346361612,672,672,672,672,0
20250311,161200,346361612,672,672,672,672,2933
20250311,161100,346361612,672,672,672,672,0
20250311,161000,346361612,672,672,672,672,0
20250311,160900,346361612,672,672,672,672,0
20250311,160800,346361612,672,672,672,672,0
20250311,160700,346361612,672,672,672,672,0
20250311,160600,346361612,672,672,672,672,0
20250311,160500,346361612,672,672,672,672,0
20250311,160400,346361612,672,672,672,672,0
20250311,160300,346361612,672,672,672,672,0
20250311,160200,346361612,672,672,672,672,0
20250311,160100,346361612,672,672,672,672,0
20250311,160000,346361612,672,672,672,672,0
20250311,155900,346361612,672,672,672,672,0
20250311,155800,346361612,672,672,672,672,0
20250311,155700,346361612,672,672,672,672,0
20250311,155600,346361612,672,672,672,672,0
20250311,155500,346361612,672,672,672,672,0
20250311,155400,346361612,672,672,672,672,0
20250311,155300,346361612,672,672,672,672,0
20250311,155200,346361612,672,672,672,672,0
20250311,155100,346361612,672,672,672,672,0
20250311,155000,346361612,672,672,672,672,0
20250311,154900,346361612,672,672,672,672,0
20250311,154800,346361612,672,672,672,672,0
20250311,154700,346361612,672,672,672,672,0
20250311,154600,346361612,672,672,672,672,0
20250311,154500,346361612,672,672,672,672,0
20250311,154400,346361612,672,672,672,672,0
20250311,154300,346361612,672,672,672,672,0
20250311,154200,346361612,672,672,672,672,2933
20250311,154100,346361612,672,672,672,672,0
20250311,154000,346361612,672,672,672,672,0
20250311,153900,346361612,672,672,672,672,0
20250311,153800,346361612,672,672,672,672,0
20250311,153700,346361612,672,672,672,672,0
20250311,153600,346361612,672,672,672,672,0
20250311,153500,346361612,672,672,672,672,0
20250311,153400,346361612,672,672,672,672,0
20250311,153300,346361612,672,672,672,672,0
20250311,153200,346361612,672,672,672,672,0
20250311,153100,346361612,672,672,672,672,0
20250311,153000,346361612,672,672,672,672,2933
20250311,152900,344390636,668,668,668,668,0
20250311,152800,344390636,668,668,668,668,0
20250311,152700,344390636,668,668,668,668,0
20250311,152600,344390636,668,668,668,668,0
20250311,152500,344390636,668,668,668,668,0
20250311,152400,344390636,668,668,668,668,0
20250311,152300,344390636,668,668,668,668,0
20250311,152200,344390636,668,668,668,668,0
20250311,152100,344390636,668,668,668,668,0
20250311,152000,344390636,668,668,668,668,0
20250311,151900,344390636,668,669,669,667,835
20250311,151800,343832867,668,669,669,668,1010
20250311,151700,343158177,669,670,670,669,222
20250311,151600,343009509,670,670,670,670,0
20250311,151500,343009509,670,670,670,670,60
20250311,151400,342969309,670,670,670,668,144
20250311,151300,342873069,670,670,670,670,10
20250311,151200,342866369,670,667,670,667,1734
20250311,151100,341707589,670,670,670,670,16
20250311,151000,341696869,667,667,670,666,1866
20250311,150900,340452022,667,670,670,666,2061
20250311,150800,339077999,670,666,670,666,5213
20250311,150700,335606072,667,668,670,667,730
20250311,150600,335119054,668,667,668,667,420
20250311,150500,334838694,667,667,668,666,4181
20250311,150400,332052966,667,668,668,666,3861
20250311,150300,329477947,667,667,668,667,1300
20250311,150200,328610809,672,668,672,667,1408
20250311,150100,327671425,668,668,668,666,2664
20250311,150000,325892953,667,668,668,667,3351
20250311,145900,323655535,672,668,672,667,1800
20250311,145800,322453017,670,670,670,668,3201
20250311,145700,320310347,668,667,668,667,3578
20250311,145600,317920543,670,667,670,667,2040
20250311,145500,316559860,670,670,670,667,6942
20250311,145400,311920666,670,668,670,667,3480
20250311,145300,309593367,670,670,670,670,10
20250311,145200,309586667,670,668,670,668,1770
20250311,145100,308402767,670,670,670,670,7
20250311,145000,308398077,670,668,670,668,1610
20250311,144900,307321177,670,670,670,668,1380
20250311,144800,306398177,669,669,669,668,528
20250311,144700,306045245,670,670,670,670,32
20250311,144600,306023805,670,670,670,670,0
20250311,144500,306023805,670,670,670,670,0
20250311,144400,306023805,670,668,670,668,41
20250311,144300,305996415,670,668,670,667,1734
20250311,144200,304836727,670,670,670,670,108
20250311,144100,304764367,670,668,670,668,114
20250311,144000,304688207,670,670,670,670,0
20250311,143900,304688207,670,670,670,670,40
20250311,143800,304661407,670,670,670,670,1
20250311,143700,304660737,668,668,668,668,6
20250311,143600,304656729,670,669,670,667,673
20250311,143500,304206993,670,670,670,670,912
20250311,143400,303595953,670,669,670,669,195
20250311,143300,303465413,670,669,670,669,1734
20250311,143200,302304633,669,669,669,669,0
20250311,143100,302304633,669,669,669,669,0
20250311,143000,302304633,669,669,669,669,0
20250311,142900,302304633,669,668,669,668,1169
20250311,142800,301523371,669,669,669,667,911
20250311,142700,300914752,669,669,669,668,143
20250311,142600,300819138,672,672,672,672,19
20250311,142500,300806370,670,672,672,670,201
20250311,142400,300671698,672,668,672,667,600
20250311,142300,300271129,669,667,669,667,838
20250311,142200,299711443,668,667,669,667,1661
20250311,142100,298602154,668,669,669,668,2155
20250311,142000,297161668,672,673,673,672,6
20250311,141900,297157635,670,673,673,670,71
20250311,141800,297110062,670,668,670,668,523
20250311,141700,296760252,668,668,668,668,0
20250311,141600,296760252,668,668,668,668,3
20250311,141500,296758248,668,667,668,667,174
20250311,141400,296642117,668,668,668,667,908
20250311,141300,296035673,667,669,669,667,1121
20250311,141200,295287840,669,669,669,669,247
20250311,141100,295122597,667,668,668,667,2051
20250311,141000,293754529,668,667,668,667,5011
20250311,140900,290410181,670,670,670,670,0
20250311,140800,290410181,670,670,670,670,0
20250311,140700,290410181,670,672,672,670,66
20250311,140600,290365959,672,667,672,667,4286
20250311,140500,287503895,669,672,672,668,977
20250311,140400,286850821,672,669,672,668,1707
20250311,140300,285707924,669,670,670,669,101
20250311,140200,285640354,670,670,670,668,695
20250311,140100,285175504,670,670,670,670,0
20250311,140000,285175504,670,668,670,668,246
20250311,135900,285010884,668,668,668,668,100
20250311,135800,284944084,670,670,670,670,22
20250311,135700,284929344,668,668,668,668,3000
20250311,135600,282925344,670,670,670,670,0
20250311,135500,282925344,670,668,670,668,182
20250311,135400,282803676,670,670,670,670,0
20250311,135300,282803676,670,668,670,668,2401
20250311,135200,281199406,668,670,670,668,8655
20250311,135100,275412734,669,671,671,669,2200
20250311,135000,273940712,670,671,672,670,7740
20250311,134900,268754104,670,672,672,670,2353
20250311,134800,267176216,674,674,674,674,0
20250311,134700,267176216,674,673,674,673,109
20250311,134600,267102777,673,671,673,671,3391
20250311,134500,264824634,671,671,671,671,1283
20250311,134400,263963741,672,672,672,672,0
20250311,134300,263963741,672,672,672,672,417
20250311,134200,263683517,672,672,672,672,0
20250311,134100,263683517,672,672,672,672,100
20250311,134000,263616317,672,672,672,672,517
20250311,133900,263268893,672,672,672,672,38
20250311,133800,263243357,672,671,672,671,211
20250311,133700,263101775,671,671,671,671,588
20250311,133600,262707227,671,672,672,671,2
20250311,133500,262705884,672,672,672,672,13
20250311,133400,262697148,672,671,672,671,2
20250311,133300,262695805,671,671,671,671,205
20250311,133200,262558250,671,670,671,670,4307
20250311,133100,259670727,670,671,671,670,4193
20250311,133000,256859750,672,672,672,672,300
20250311,132900,256658150,672,671,672,670,202
20250311,132800,256522743,671,669,671,669,601
20250311,132700,256119474,669,670,670,669,3150
20250311,132600,254009124,671,671,671,671,6343
20250311,132500,249752971,671,671,671,671,0
20250311,132400,249752971,671,671,671,671,0
20250311,132300,249752971,671,671,671,670,9975
20250311,132200,243069111,672,672,672,672,524
20250311,132100,242716983,673,673,673,673,0
20250311,132000,242716983,673,673,673,673,706
20250311,131900,242241845,673,673,673,673,0
20250311,131800,242241845,673,672,673,672,479
20250311,131700,241919955,672,672,672,672,608
20250311,131600,241511379,670,670,670,670,0
20250311,131500,241511379,670,670,670,670,100
20250311,131400,241444379,668,668,668,668,0
20250311,131300,241444379,668,668,668,668,0
20250311,131200,241444379,668,668,668,668,0
20250311,131100,241444379,668,668,668,668,0
20250311,131000,241444379,668,668,668,668,0
20250311,130900,241444379,668,668,668,668,0
20250311,130800,241444379,668,668,668,668,0
20250311,130700,241444379,668,668,668,668,3
20250311,130600,241442375,668,668,668,668,1047
20250311,130500,240742979,669,669,669,669,22
20250311,130400,240728261,670,670,670,670,0
20250311,130300,240728261,670,670,670,670,20
20250311,130200,240714861,670,670,670,670,50
20250311,130100,240681361,670,670,670,670,200
20250311,130000,240547361,671,671,671,671,0
20250311,125900,240547361,671,671,671,670,945
20250311,125800,239914150,671,671,671,671,3
20250311,125700,239912137,670,669,670,668,2131
20250311,125600,238484427,669,669,669,669,1079
20250311,125500,237762576,670,670,670,670,10
20250311,125400,237755876,669,669,669,669,757
20250311,125300,237249443,666,669,669,666,101
20250311,125200,237181877,670,670,670,670,0
20250311,125100,237181877,670,670,670,670,54
20250311,125000,237145697,670,670,670,670,30
20250311,124900,237125597,670,670,670,670,19
20250311,124800,237112867,670,670,670,670,0
20250311,124700,237112867,670,670,670,670,185
20250311,124600,236988917,670,670,670,670,200
20250311,124500,236854917,670,670,670,670,200
20250311,124400,236720917,670,670,670,670,10
20250311,124300,236714217,665,670,670,665,76
20250311,124200,236663372,665,668,668,665,9143
20250311,124100,230574601,670,667,670,667,170
20250311,124000,230461171,668,669,669,668,2528
20250311,123900,228770766,670,670,670,670,0
20250311,123800,228770766,670,670,670,670,4
20250311,123700,228768086,670,670,670,670,0
20250311,123600,228768086,670,670,670,670,2
20250311,123500,228766746,668,668,668,668,6
20250311,123400,228762738,668,668,668,668,259
20250311,123300,228589726,668,668,668,668,3735
20250311,123200,226094746,669,669,669,669,1690
20250311,123100,224964136,669,669,669,669,0
20250311,123000,224964136,669,669,669,669,35
20250311,122900,224940721,669,669,669,669,5
20250311,122800,224937376,669,669,669,669,92
20250311,122700,224875828,669,668,669,668,899
20250311,122600,224275288,668,669,669,668,643
20250311,122500,223845643,669,669,669,669,1301
20250311,122400,222975274,670,670,670,670,630
20250311,122300,222553174,670,670,670,670,50
20250311,122200,222519674,670,670,670,670,105
20250311,122100,222449324,669,669,669,669,0
20250311,122000,222449324,669,669,669,669,0
20250311,121900,222449324,669,668,669,668,108
20250311,121800,222377172,669,669,669,668,383
20250311,121700,222121002,669,670,670,669,618
20250311,121600,221707555,670,670,670,670,3
20250311,121500,221705545,669,669,669,669,1000
20250311,121400,221036545,670,669,670,669,1267
20250311,121300,220188655,669,669,669,669,0
20250311,121200,220188655,669,670,670,669,2093
20250311,121100,218787845,670,670,670,670,775
20250311,121000,218268595,670,670,670,670,4000
20250311,120900,215588595,670,670,670,670,6000
20250311,120800,211568595,670,673,673,670,2000
20250311,120700,210227791,674,674,674,674,127
20250311,120600,210142193,674,674,674,674,10
20250311,120500,210135453,670,670,670,670,0
20250311,120400,210135453,670,670,670,670,746
20250311,120300,209635633,670,670,670,670,207
20250311,120200,209496943,670,670,670,670,1047
20250311,120100,208795453,674,674,674,674,10
20250311,120000,208788713,670,669,670,667,3230
20250311,115900,206626955,674,670,674,670,3299
20250311,115800,204416621,675,672,675,672,35
20250311,115700,204393086,675,672,675,670,3040
20250311,115600,202350236,670,675,675,670,6110
20250311,115500,198254028,675,675,675,675,3000
20250311,115400,196229028,676,676,676,676,10
20250311,115300,196222268,676,676,676,676,0
20250311,115200,196222268,676,670,676,670,1502
20250311,115100,195215917,675,673,675,670,4400
20250311,115000,192260681,675,675,675,675,3
20250311,114900,192258656,674,675,675,674,13
20250311,114800,192249891,675,675,675,675,0
20250311,114700,192249891,675,675,675,675,0
20250311,114600,192249891,675,675,675,675,10
20250311,114500,192243141,675,675,675,675,70
20250311,114400,192195891,675,675,675,675,0
20250311,114300,192195891,675,675,675,675,100
20250311,114200,192128391,672,672,672,672,0
20250311,114100,192128391,672,672,672,672,0
20250311,114000,192128391,672,672,672,672,0
20250311,113900,192128391,672,672,672,672,1079
20250311,113800,191403303,672,672,672,672,1
20250311,113700,191402631,675,675,675,675,12
20250311,113600,191394531,675,675,675,675,1
20250311,113500,191393856,675,675,675,675,0
20250311,113400,191393856,675,675,675,675,1931
20250311,113300,190090431,675,675,675,675,50
20250311,113200,190056681,676,676,676,676,0
20250311,113100,190056681,676,676,676,676,7
20250311,113000,190051949,676,676,676,676,0
20250311,112900,190051949,676,676,676,676,0
20250311,112800,190051949,676,676,676,676,5
20250311,112700,190048569,677,677,677,677,0
20250311,112600,190048569,677,677,677,677,250
20250311,112500,189879319,677,677,677,677,1
20250311,112400,189878642,672,672,672,672,0
20250311,112300,189878642,672,672,672,672,300
20250311,112200,189677042,675,675,675,675,0
20250311,112100,189677042,675,675,675,675,0
20250311,112000,189677042,675,675,675,675,0
20250311,111900,189677042,675,674,675,674,21567
20250311,111800,175124484,675,675,675,675,0
20250311,111700,175124484,675,675,675,675,0
20250311,111600,175124484,675,673,675,673,11
20250311,111500,175117063,673,673,673,673,81
20250311,111400,175062550,673,673,673,673,0
20250311,111300,175062550,673,675,675,673,18
20250311,111200,175050434,673,672,673,672,2623
20250311,111100,173286505,672,672,672,672,8
20250311,111000,173281129,670,670,670,670,1
20250311,110900,173280459,672,672,672,672,10
20250311,110800,173273739,672,672,672,672,0
20250311,110700,173273739,672,670,672,670,827
20250311,110600,172718547,670,670,670,670,0
20250311,110500,172718547,670,670,670,670,500
20250311,110400,172383547,671,671,671,671,351
20250311,110300,172148026,671,671,671,671,300
20250311,110200,171946726,671,671,671,671,100
20250311,110100,171879626,671,671,671,671,0
20250311,110000,171879626,671,670,671,670,817
20250311,105900,171332235,671,671,671,671,100
20250311,105800,171265135,671,671,671,671,200
20250311,105700,171130935,671,671,671,671,4000
20250311,105600,168446935,671,671,671,671,0
20250311,105500,168446935,671,671,671,670,839
20250311,105400,167884066,671,671,671,671,83
20250311,105300,167828373,671,671,671,671,0
20250311,105200,167828373,671,671,671,671,117
20250311,105100,167749866,671,670,671,670,939
20250311,105000,167119836,670,670,670,670,471
20250311,104900,166804266,670,670,670,669,1041
20250311,104800,166106815,669,669,669,669,0
20250311,104700,166106815,669,669,669,669,500
20250311,104600,165772315,669,669,670,669,982
20250311,104500,165114949,669,669,669,669,1300
20250311,104400,164245249,669,669,669,669,608
20250311,104300,163838497,668,668,668,668,500
20250311,104200,163504497,670,668,670,668,6423
20250311,104100,159212935,667,667,667,667,0
20250311,104000,159212935,667,667,667,667,0
20250311,103900,159212935,667,667,667,667,0
20250311,103800,159212935,667,667,667,667,50
20250311,103700,159179585,668,668,668,668,0
20250311,103600,159179585,668,668,668,668,524
20250311,103500,158829553,668,668,668,668,4
20250311,103400,158826881,667,666,667,666,3191
20250311,103300,156701177,667,666,667,666,3
20250311,103200,156699178,667,667,667,667,1
20250311,103100,156698511,666,666,666,666,0
20250311,103000,156698511,666,665,667,665,21960
20250311,102900,142073794,666,667,667,666,115
20250311,102800,141997104,667,665,667,665,820
20250311,102700,141451732,665,667,667,665,678
20250311,102600,140999706,667,667,667,667,509
20250311,102500,140660203,666,665,666,665,4689
20250311,102400,137539329,665,665,665,665,5
20250311,102300,137536004,665,664,665,664,2144
20250311,102200,136110409,662,663,664,662,4702
20250311,102100,132994479,664,663,664,663,1830
20250311,102000,131781167,664,664,664,664,35
20250311,101900,131757927,664,665,665,664,6230
20250311,101800,127618857,665,666,666,665,108
20250311,101700,127547029,666,667,667,666,5470
20250311,101600,123901659,667,668,668,667,2814
20250311,101500,122024506,668,669,669,668,3431
20250311,101400,119729268,669,668,669,667,1406
20250311,101300,118790586,668,669,669,668,1403
20250311,101200,117853148,670,671,671,669,1963
20250311,101100,116539878,671,671,671,671,610
20250311,101000,116130568,671,671,671,670,61443
20250311,100900,74962261,670,670,670,670,31
20250311,100800,74941491,671,671,671,670,23
20250311,100700,74926078,670,671,671,670,6902
20250311,100600,70295795,672,672,672,671,53
20250311,100500,70260222,673,673,673,673,0
20250311,100400,70260222,673,673,673,673,0
20250311,100300,70260222,673,671,673,671,1036
20250311,100200,69564994,673,673,673,673,1000
20250311,100100,68891994,673,673,673,673,0
20250311,100000,68891994,673,673,673,673,51
20250311,095900,68857671,673,672,673,672,486
20250311,095800,68531056,673,673,673,672,65
20250311,095700,68487349,673,673,673,673,5
20250311,095600,68483984,672,672,672,672,594
20250311,095500,68084816,673,673,673,673,0
20250311,095400,68084816,673,671,673,671,439
20250311,095300,67789969,671,671,671,671,658
20250311,095200,67348451,671,673,673,671,10306
20250311,095100,60429133,673,673,673,673,46
20250311,095000,60398175,674,674,674,674,0
20250311,094900,60398175,674,674,674,673,2244
20250311,094800,58886951,674,674,674,674,15
20250311,094700,58876841,675,675,675,675,148
20250311,094600,58776941,675,675,675,675,5
20250311,094500,58773566,675,674,675,673,6884
20250311,094400,54133787,674,674,674,674,15
20250311,094300,54123677,672,672,672,672,1500
20250311,094200,53115677,671,671,671,671,0
20250311,094100,53115677,671,671,671,671,755
20250311,094000,52609072,672,674,674,672,5583
20250311,093900,48853074,673,673,673,673,261
20250311,093800,48677421,673,673,673,673,239
20250311,093700,48516574,673,674,674,673,600
20250311,093600,48112274,674,674,674,674,1
20250311,093500,48111600,673,673,673,673,183
20250311,093400,47988441,673,672,673,672,447
20250311,093300,47687930,672,674,674,672,1734
20250311,093200,46521266,674,674,674,674,2100
20250311,093100,45105866,674,674,674,674,20
20250311,093000,45092386,673,673,673,673,4164
20250311,092900,42290014,672,673,673,672,584
20250311,092800,41897285,673,672,673,672,2005
20250311,092700,40549920,673,673,673,673,0
20250311,092600,40549920,673,673,673,672,712
20250311,092500,40071134,673,674,674,672,2516
20250311,092400,38377797,675,675,675,674,753
20250311,092300,37870222,675,675,675,674,604
20250311,092200,37463022,675,675,675,675,9
20250311,092100,37456947,674,675,675,673,2175
20250311,092000,35989622,672,672,672,672,0
20250311,091900,35989622,672,675,675,672,2537
20250311,091800,34283215,675,675,675,675,1237
20250311,091700,33448240,675,675,675,675,126
20250311,091600,33363190,675,673,675,671,1005
20250311,091500,32688757,673,675,675,673,211
20250311,091400,32546574,675,674,675,672,3176
20250311,091300,30408223,676,673,676,672,2476
20250311,091200,28742072,673,673,673,672,2562
20250311,091100,27018197,677,671,677,671,51
20250311,091000,26983970,672,674,674,671,6795
20250311,090900,22422884,677,677,677,677,10
20250311,090800,22416114,673,673,673,673,3408
20250311,090700,20122530,673,673,673,673,5767
20250311,090600,16241339,673,674,676,670,6806
20250311,090500,11672110,676,677,677,676,1022
20250311,090400,10981216,678,678,678,678,0
20250311,090300,10981216,678,678,678,678,1
20250311,090200,10980538,678,672,678,670,7316
20250311,090100,6071805,671,672,675,670,6400
20250311,090000,1780580,672,680,680,672,2638
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 201200 346361612 672 672 672 672 2933
3 20250311 201100 346361612 672 672 672 672 0
4 20250311 201000 346361612 672 672 672 672 0
5 20250311 200900 346361612 672 672 672 672 0
6 20250311 200800 346361612 672 672 672 672 0
7 20250311 200700 346361612 672 672 672 672 0
8 20250311 200600 346361612 672 672 672 672 0
9 20250311 200500 346361612 672 672 672 672 0
10 20250311 200400 346361612 672 672 672 672 0
11 20250311 200300 346361612 672 672 672 672 0
12 20250311 200200 346361612 672 672 672 672 0
13 20250311 200100 346361612 672 672 672 672 0
14 20250311 200000 346361612 672 672 672 672 0
15 20250311 195900 346361612 672 672 672 672 0
16 20250311 195800 346361612 672 672 672 672 0
17 20250311 195700 346361612 672 672 672 672 0
18 20250311 195600 346361612 672 672 672 672 0
19 20250311 195500 346361612 672 672 672 672 0
20 20250311 195400 346361612 672 672 672 672 0
21 20250311 195300 346361612 672 672 672 672 0
22 20250311 195200 346361612 672 672 672 672 0
23 20250311 195100 346361612 672 672 672 672 0
24 20250311 195000 346361612 672 672 672 672 0
25 20250311 194900 346361612 672 672 672 672 0
26 20250311 194800 346361612 672 672 672 672 0
27 20250311 194700 346361612 672 672 672 672 0
28 20250311 194600 346361612 672 672 672 672 0
29 20250311 194500 346361612 672 672 672 672 0
30 20250311 194400 346361612 672 672 672 672 0
31 20250311 194300 346361612 672 672 672 672 0
32 20250311 194200 346361612 672 672 672 672 2933
33 20250311 194100 346361612 672 672 672 672 0
34 20250311 194000 346361612 672 672 672 672 0
35 20250311 193900 346361612 672 672 672 672 0
36 20250311 193800 346361612 672 672 672 672 0
37 20250311 193700 346361612 672 672 672 672 0
38 20250311 193600 346361612 672 672 672 672 0
39 20250311 193500 346361612 672 672 672 672 0
40 20250311 193400 346361612 672 672 672 672 0
41 20250311 193300 346361612 672 672 672 672 0
42 20250311 193200 346361612 672 672 672 672 0
43 20250311 193100 346361612 672 672 672 672 0
44 20250311 193000 346361612 672 672 672 672 0
45 20250311 192900 346361612 672 672 672 672 0
46 20250311 192800 346361612 672 672 672 672 0
47 20250311 192700 346361612 672 672 672 672 0
48 20250311 192600 346361612 672 672 672 672 0
49 20250311 192500 346361612 672 672 672 672 0
50 20250311 192400 346361612 672 672 672 672 0
51 20250311 192300 346361612 672 672 672 672 0
52 20250311 192200 346361612 672 672 672 672 0
53 20250311 192100 346361612 672 672 672 672 0
54 20250311 192000 346361612 672 672 672 672 0
55 20250311 191900 346361612 672 672 672 672 0
56 20250311 191800 346361612 672 672 672 672 0
57 20250311 191700 346361612 672 672 672 672 0
58 20250311 191600 346361612 672 672 672 672 0
59 20250311 191500 346361612 672 672 672 672 0
60 20250311 191400 346361612 672 672 672 672 0
61 20250311 191300 346361612 672 672 672 672 0
62 20250311 191200 346361612 672 672 672 672 2933
63 20250311 191100 346361612 672 672 672 672 0
64 20250311 191000 346361612 672 672 672 672 0
65 20250311 190900 346361612 672 672 672 672 0
66 20250311 190800 346361612 672 672 672 672 0
67 20250311 190700 346361612 672 672 672 672 0
68 20250311 190600 346361612 672 672 672 672 0
69 20250311 190500 346361612 672 672 672 672 0
70 20250311 190400 346361612 672 672 672 672 0
71 20250311 190300 346361612 672 672 672 672 0
72 20250311 190200 346361612 672 672 672 672 0
73 20250311 190100 346361612 672 672 672 672 0
74 20250311 190000 346361612 672 672 672 672 0
75 20250311 185900 346361612 672 672 672 672 0
76 20250311 185800 346361612 672 672 672 672 0
77 20250311 185700 346361612 672 672 672 672 0
78 20250311 185600 346361612 672 672 672 672 0
79 20250311 185500 346361612 672 672 672 672 0
80 20250311 185400 346361612 672 672 672 672 0
81 20250311 185300 346361612 672 672 672 672 0
82 20250311 185200 346361612 672 672 672 672 0
83 20250311 185100 346361612 672 672 672 672 0
84 20250311 185000 346361612 672 672 672 672 0
85 20250311 184900 346361612 672 672 672 672 0
86 20250311 184800 346361612 672 672 672 672 0
87 20250311 184700 346361612 672 672 672 672 0
88 20250311 184600 346361612 672 672 672 672 0
89 20250311 184500 346361612 672 672 672 672 0
90 20250311 184400 346361612 672 672 672 672 0
91 20250311 184300 346361612 672 672 672 672 0
92 20250311 184200 346361612 672 672 672 672 2933
93 20250311 184100 346361612 672 672 672 672 0
94 20250311 184000 346361612 672 672 672 672 0
95 20250311 183900 346361612 672 672 672 672 0
96 20250311 183800 346361612 672 672 672 672 0
97 20250311 183700 346361612 672 672 672 672 0
98 20250311 183600 346361612 672 672 672 672 0
99 20250311 183500 346361612 672 672 672 672 0
100 20250311 183400 346361612 672 672 672 672 0
101 20250311 183300 346361612 672 672 672 672 0
102 20250311 183200 346361612 672 672 672 672 0
103 20250311 183100 346361612 672 672 672 672 0
104 20250311 183000 346361612 672 672 672 672 0
105 20250311 182900 346361612 672 672 672 672 0
106 20250311 182800 346361612 672 672 672 672 0
107 20250311 182700 346361612 672 672 672 672 0
108 20250311 182600 346361612 672 672 672 672 0
109 20250311 182500 346361612 672 672 672 672 0
110 20250311 182400 346361612 672 672 672 672 0
111 20250311 182300 346361612 672 672 672 672 0
112 20250311 182200 346361612 672 672 672 672 0
113 20250311 182100 346361612 672 672 672 672 0
114 20250311 182000 346361612 672 672 672 672 0
115 20250311 181900 346361612 672 672 672 672 0
116 20250311 181800 346361612 672 672 672 672 0
117 20250311 181700 346361612 672 672 672 672 0
118 20250311 181600 346361612 672 672 672 672 0
119 20250311 181500 346361612 672 672 672 672 0
120 20250311 181400 346361612 672 672 672 672 0
121 20250311 181300 346361612 672 672 672 672 0
122 20250311 181200 346361612 672 672 672 672 2933
123 20250311 181100 346361612 672 672 672 672 0
124 20250311 181000 346361612 672 672 672 672 0
125 20250311 180900 346361612 672 672 672 672 0
126 20250311 180800 346361612 672 672 672 672 0
127 20250311 180700 346361612 672 672 672 672 0
128 20250311 180600 346361612 672 672 672 672 0
129 20250311 180500 346361612 672 672 672 672 0
130 20250311 180400 346361612 672 672 672 672 0
131 20250311 180300 346361612 672 672 672 672 0
132 20250311 180200 346361612 672 672 672 672 0
133 20250311 180100 346361612 672 672 672 672 0
134 20250311 180000 346361612 672 672 672 672 0
135 20250311 175900 346361612 672 672 672 672 0
136 20250311 175800 346361612 672 672 672 672 0
137 20250311 175700 346361612 672 672 672 672 0
138 20250311 175600 346361612 672 672 672 672 0
139 20250311 175500 346361612 672 672 672 672 0
140 20250311 175400 346361612 672 672 672 672 0
141 20250311 175300 346361612 672 672 672 672 0
142 20250311 175200 346361612 672 672 672 672 0
143 20250311 175100 346361612 672 672 672 672 0
144 20250311 175000 346361612 672 672 672 672 0
145 20250311 174900 346361612 672 672 672 672 0
146 20250311 174800 346361612 672 672 672 672 0
147 20250311 174700 346361612 672 672 672 672 0
148 20250311 174600 346361612 672 672 672 672 0
149 20250311 174500 346361612 672 672 672 672 0
150 20250311 174400 346361612 672 672 672 672 0
151 20250311 174300 346361612 672 672 672 672 0
152 20250311 174200 346361612 672 672 672 672 2933
153 20250311 174100 346361612 672 672 672 672 0
154 20250311 174000 346361612 672 672 672 672 0
155 20250311 173900 346361612 672 672 672 672 0
156 20250311 173800 346361612 672 672 672 672 0
157 20250311 173700 346361612 672 672 672 672 0
158 20250311 173600 346361612 672 672 672 672 0
159 20250311 173500 346361612 672 672 672 672 0
160 20250311 173400 346361612 672 672 672 672 0
161 20250311 173300 346361612 672 672 672 672 0
162 20250311 173200 346361612 672 672 672 672 0
163 20250311 173100 346361612 672 672 672 672 0
164 20250311 173000 346361612 672 672 672 672 0
165 20250311 172900 346361612 672 672 672 672 0
166 20250311 172800 346361612 672 672 672 672 0
167 20250311 172700 346361612 672 672 672 672 0
168 20250311 172600 346361612 672 672 672 672 0
169 20250311 172500 346361612 672 672 672 672 0
170 20250311 172400 346361612 672 672 672 672 0
171 20250311 172300 346361612 672 672 672 672 0
172 20250311 172200 346361612 672 672 672 672 0
173 20250311 172100 346361612 672 672 672 672 0
174 20250311 172000 346361612 672 672 672 672 0
175 20250311 171900 346361612 672 672 672 672 0
176 20250311 171800 346361612 672 672 672 672 0
177 20250311 171700 346361612 672 672 672 672 0
178 20250311 171600 346361612 672 672 672 672 0
179 20250311 171500 346361612 672 672 672 672 0
180 20250311 171400 346361612 672 672 672 672 0
181 20250311 171300 346361612 672 672 672 672 0
182 20250311 171200 346361612 672 672 672 672 2933
183 20250311 171100 346361612 672 672 672 672 0
184 20250311 171000 346361612 672 672 672 672 0
185 20250311 170900 346361612 672 672 672 672 0
186 20250311 170800 346361612 672 672 672 672 0
187 20250311 170700 346361612 672 672 672 672 0
188 20250311 170600 346361612 672 672 672 672 0
189 20250311 170500 346361612 672 672 672 672 0
190 20250311 170400 346361612 672 672 672 672 0
191 20250311 170300 346361612 672 672 672 672 0
192 20250311 170200 346361612 672 672 672 672 0
193 20250311 170100 346361612 672 672 672 672 0
194 20250311 170000 346361612 672 672 672 672 0
195 20250311 165900 346361612 672 672 672 672 0
196 20250311 165800 346361612 672 672 672 672 0
197 20250311 165700 346361612 672 672 672 672 0
198 20250311 165600 346361612 672 672 672 672 0
199 20250311 165500 346361612 672 672 672 672 0
200 20250311 165400 346361612 672 672 672 672 0
201 20250311 165300 346361612 672 672 672 672 0
202 20250311 165200 346361612 672 672 672 672 0
203 20250311 165100 346361612 672 672 672 672 0
204 20250311 165000 346361612 672 672 672 672 0
205 20250311 164900 346361612 672 672 672 672 0
206 20250311 164800 346361612 672 672 672 672 0
207 20250311 164700 346361612 672 672 672 672 0
208 20250311 164600 346361612 672 672 672 672 0
209 20250311 164500 346361612 672 672 672 672 0
210 20250311 164400 346361612 672 672 672 672 0
211 20250311 164300 346361612 672 672 672 672 0
212 20250311 164200 346361612 672 672 672 672 2933
213 20250311 164100 346361612 672 672 672 672 0
214 20250311 164000 346361612 672 672 672 672 0
215 20250311 163900 346361612 672 672 672 672 0
216 20250311 163800 346361612 672 672 672 672 0
217 20250311 163700 346361612 672 672 672 672 0
218 20250311 163600 346361612 672 672 672 672 0
219 20250311 163500 346361612 672 672 672 672 0
220 20250311 163400 346361612 672 672 672 672 0
221 20250311 163300 346361612 672 672 672 672 0
222 20250311 163200 346361612 672 672 672 672 0
223 20250311 163100 346361612 672 672 672 672 0
224 20250311 163000 346361612 672 672 672 672 0
225 20250311 162900 346361612 672 672 672 672 0
226 20250311 162800 346361612 672 672 672 672 0
227 20250311 162700 346361612 672 672 672 672 0
228 20250311 162600 346361612 672 672 672 672 0
229 20250311 162500 346361612 672 672 672 672 0
230 20250311 162400 346361612 672 672 672 672 0
231 20250311 162300 346361612 672 672 672 672 0
232 20250311 162200 346361612 672 672 672 672 0
233 20250311 162100 346361612 672 672 672 672 0
234 20250311 162000 346361612 672 672 672 672 0
235 20250311 161900 346361612 672 672 672 672 0
236 20250311 161800 346361612 672 672 672 672 0
237 20250311 161700 346361612 672 672 672 672 0
238 20250311 161600 346361612 672 672 672 672 0
239 20250311 161500 346361612 672 672 672 672 0
240 20250311 161400 346361612 672 672 672 672 0
241 20250311 161300 346361612 672 672 672 672 0
242 20250311 161200 346361612 672 672 672 672 2933
243 20250311 161100 346361612 672 672 672 672 0
244 20250311 161000 346361612 672 672 672 672 0
245 20250311 160900 346361612 672 672 672 672 0
246 20250311 160800 346361612 672 672 672 672 0
247 20250311 160700 346361612 672 672 672 672 0
248 20250311 160600 346361612 672 672 672 672 0
249 20250311 160500 346361612 672 672 672 672 0
250 20250311 160400 346361612 672 672 672 672 0
251 20250311 160300 346361612 672 672 672 672 0
252 20250311 160200 346361612 672 672 672 672 0
253 20250311 160100 346361612 672 672 672 672 0
254 20250311 160000 346361612 672 672 672 672 0
255 20250311 155900 346361612 672 672 672 672 0
256 20250311 155800 346361612 672 672 672 672 0
257 20250311 155700 346361612 672 672 672 672 0
258 20250311 155600 346361612 672 672 672 672 0
259 20250311 155500 346361612 672 672 672 672 0
260 20250311 155400 346361612 672 672 672 672 0
261 20250311 155300 346361612 672 672 672 672 0
262 20250311 155200 346361612 672 672 672 672 0
263 20250311 155100 346361612 672 672 672 672 0
264 20250311 155000 346361612 672 672 672 672 0
265 20250311 154900 346361612 672 672 672 672 0
266 20250311 154800 346361612 672 672 672 672 0
267 20250311 154700 346361612 672 672 672 672 0
268 20250311 154600 346361612 672 672 672 672 0
269 20250311 154500 346361612 672 672 672 672 0
270 20250311 154400 346361612 672 672 672 672 0
271 20250311 154300 346361612 672 672 672 672 0
272 20250311 154200 346361612 672 672 672 672 2933
273 20250311 154100 346361612 672 672 672 672 0
274 20250311 154000 346361612 672 672 672 672 0
275 20250311 153900 346361612 672 672 672 672 0
276 20250311 153800 346361612 672 672 672 672 0
277 20250311 153700 346361612 672 672 672 672 0
278 20250311 153600 346361612 672 672 672 672 0
279 20250311 153500 346361612 672 672 672 672 0
280 20250311 153400 346361612 672 672 672 672 0
281 20250311 153300 346361612 672 672 672 672 0
282 20250311 153200 346361612 672 672 672 672 0
283 20250311 153100 346361612 672 672 672 672 0
284 20250311 153000 346361612 672 672 672 672 2933
285 20250311 152900 344390636 668 668 668 668 0
286 20250311 152800 344390636 668 668 668 668 0
287 20250311 152700 344390636 668 668 668 668 0
288 20250311 152600 344390636 668 668 668 668 0
289 20250311 152500 344390636 668 668 668 668 0
290 20250311 152400 344390636 668 668 668 668 0
291 20250311 152300 344390636 668 668 668 668 0
292 20250311 152200 344390636 668 668 668 668 0
293 20250311 152100 344390636 668 668 668 668 0
294 20250311 152000 344390636 668 668 668 668 0
295 20250311 151900 344390636 668 669 669 667 835
296 20250311 151800 343832867 668 669 669 668 1010
297 20250311 151700 343158177 669 670 670 669 222
298 20250311 151600 343009509 670 670 670 670 0
299 20250311 151500 343009509 670 670 670 670 60
300 20250311 151400 342969309 670 670 670 668 144
301 20250311 151300 342873069 670 670 670 670 10
302 20250311 151200 342866369 670 667 670 667 1734
303 20250311 151100 341707589 670 670 670 670 16
304 20250311 151000 341696869 667 667 670 666 1866
305 20250311 150900 340452022 667 670 670 666 2061
306 20250311 150800 339077999 670 666 670 666 5213
307 20250311 150700 335606072 667 668 670 667 730
308 20250311 150600 335119054 668 667 668 667 420
309 20250311 150500 334838694 667 667 668 666 4181
310 20250311 150400 332052966 667 668 668 666 3861
311 20250311 150300 329477947 667 667 668 667 1300
312 20250311 150200 328610809 672 668 672 667 1408
313 20250311 150100 327671425 668 668 668 666 2664
314 20250311 150000 325892953 667 668 668 667 3351
315 20250311 145900 323655535 672 668 672 667 1800
316 20250311 145800 322453017 670 670 670 668 3201
317 20250311 145700 320310347 668 667 668 667 3578
318 20250311 145600 317920543 670 667 670 667 2040
319 20250311 145500 316559860 670 670 670 667 6942
320 20250311 145400 311920666 670 668 670 667 3480
321 20250311 145300 309593367 670 670 670 670 10
322 20250311 145200 309586667 670 668 670 668 1770
323 20250311 145100 308402767 670 670 670 670 7
324 20250311 145000 308398077 670 668 670 668 1610
325 20250311 144900 307321177 670 670 670 668 1380
326 20250311 144800 306398177 669 669 669 668 528
327 20250311 144700 306045245 670 670 670 670 32
328 20250311 144600 306023805 670 670 670 670 0
329 20250311 144500 306023805 670 670 670 670 0
330 20250311 144400 306023805 670 668 670 668 41
331 20250311 144300 305996415 670 668 670 667 1734
332 20250311 144200 304836727 670 670 670 670 108
333 20250311 144100 304764367 670 668 670 668 114
334 20250311 144000 304688207 670 670 670 670 0
335 20250311 143900 304688207 670 670 670 670 40
336 20250311 143800 304661407 670 670 670 670 1
337 20250311 143700 304660737 668 668 668 668 6
338 20250311 143600 304656729 670 669 670 667 673
339 20250311 143500 304206993 670 670 670 670 912
340 20250311 143400 303595953 670 669 670 669 195
341 20250311 143300 303465413 670 669 670 669 1734
342 20250311 143200 302304633 669 669 669 669 0
343 20250311 143100 302304633 669 669 669 669 0
344 20250311 143000 302304633 669 669 669 669 0
345 20250311 142900 302304633 669 668 669 668 1169
346 20250311 142800 301523371 669 669 669 667 911
347 20250311 142700 300914752 669 669 669 668 143
348 20250311 142600 300819138 672 672 672 672 19
349 20250311 142500 300806370 670 672 672 670 201
350 20250311 142400 300671698 672 668 672 667 600
351 20250311 142300 300271129 669 667 669 667 838
352 20250311 142200 299711443 668 667 669 667 1661
353 20250311 142100 298602154 668 669 669 668 2155
354 20250311 142000 297161668 672 673 673 672 6
355 20250311 141900 297157635 670 673 673 670 71
356 20250311 141800 297110062 670 668 670 668 523
357 20250311 141700 296760252 668 668 668 668 0
358 20250311 141600 296760252 668 668 668 668 3
359 20250311 141500 296758248 668 667 668 667 174
360 20250311 141400 296642117 668 668 668 667 908
361 20250311 141300 296035673 667 669 669 667 1121
362 20250311 141200 295287840 669 669 669 669 247
363 20250311 141100 295122597 667 668 668 667 2051
364 20250311 141000 293754529 668 667 668 667 5011
365 20250311 140900 290410181 670 670 670 670 0
366 20250311 140800 290410181 670 670 670 670 0
367 20250311 140700 290410181 670 672 672 670 66
368 20250311 140600 290365959 672 667 672 667 4286
369 20250311 140500 287503895 669 672 672 668 977
370 20250311 140400 286850821 672 669 672 668 1707
371 20250311 140300 285707924 669 670 670 669 101
372 20250311 140200 285640354 670 670 670 668 695
373 20250311 140100 285175504 670 670 670 670 0
374 20250311 140000 285175504 670 668 670 668 246
375 20250311 135900 285010884 668 668 668 668 100
376 20250311 135800 284944084 670 670 670 670 22
377 20250311 135700 284929344 668 668 668 668 3000
378 20250311 135600 282925344 670 670 670 670 0
379 20250311 135500 282925344 670 668 670 668 182
380 20250311 135400 282803676 670 670 670 670 0
381 20250311 135300 282803676 670 668 670 668 2401
382 20250311 135200 281199406 668 670 670 668 8655
383 20250311 135100 275412734 669 671 671 669 2200
384 20250311 135000 273940712 670 671 672 670 7740
385 20250311 134900 268754104 670 672 672 670 2353
386 20250311 134800 267176216 674 674 674 674 0
387 20250311 134700 267176216 674 673 674 673 109
388 20250311 134600 267102777 673 671 673 671 3391
389 20250311 134500 264824634 671 671 671 671 1283
390 20250311 134400 263963741 672 672 672 672 0
391 20250311 134300 263963741 672 672 672 672 417
392 20250311 134200 263683517 672 672 672 672 0
393 20250311 134100 263683517 672 672 672 672 100
394 20250311 134000 263616317 672 672 672 672 517
395 20250311 133900 263268893 672 672 672 672 38
396 20250311 133800 263243357 672 671 672 671 211
397 20250311 133700 263101775 671 671 671 671 588
398 20250311 133600 262707227 671 672 672 671 2
399 20250311 133500 262705884 672 672 672 672 13
400 20250311 133400 262697148 672 671 672 671 2
401 20250311 133300 262695805 671 671 671 671 205
402 20250311 133200 262558250 671 670 671 670 4307
403 20250311 133100 259670727 670 671 671 670 4193
404 20250311 133000 256859750 672 672 672 672 300
405 20250311 132900 256658150 672 671 672 670 202
406 20250311 132800 256522743 671 669 671 669 601
407 20250311 132700 256119474 669 670 670 669 3150
408 20250311 132600 254009124 671 671 671 671 6343
409 20250311 132500 249752971 671 671 671 671 0
410 20250311 132400 249752971 671 671 671 671 0
411 20250311 132300 249752971 671 671 671 670 9975
412 20250311 132200 243069111 672 672 672 672 524
413 20250311 132100 242716983 673 673 673 673 0
414 20250311 132000 242716983 673 673 673 673 706
415 20250311 131900 242241845 673 673 673 673 0
416 20250311 131800 242241845 673 672 673 672 479
417 20250311 131700 241919955 672 672 672 672 608
418 20250311 131600 241511379 670 670 670 670 0
419 20250311 131500 241511379 670 670 670 670 100
420 20250311 131400 241444379 668 668 668 668 0
421 20250311 131300 241444379 668 668 668 668 0
422 20250311 131200 241444379 668 668 668 668 0
423 20250311 131100 241444379 668 668 668 668 0
424 20250311 131000 241444379 668 668 668 668 0
425 20250311 130900 241444379 668 668 668 668 0
426 20250311 130800 241444379 668 668 668 668 0
427 20250311 130700 241444379 668 668 668 668 3
428 20250311 130600 241442375 668 668 668 668 1047
429 20250311 130500 240742979 669 669 669 669 22
430 20250311 130400 240728261 670 670 670 670 0
431 20250311 130300 240728261 670 670 670 670 20
432 20250311 130200 240714861 670 670 670 670 50
433 20250311 130100 240681361 670 670 670 670 200
434 20250311 130000 240547361 671 671 671 671 0
435 20250311 125900 240547361 671 671 671 670 945
436 20250311 125800 239914150 671 671 671 671 3
437 20250311 125700 239912137 670 669 670 668 2131
438 20250311 125600 238484427 669 669 669 669 1079
439 20250311 125500 237762576 670 670 670 670 10
440 20250311 125400 237755876 669 669 669 669 757
441 20250311 125300 237249443 666 669 669 666 101
442 20250311 125200 237181877 670 670 670 670 0
443 20250311 125100 237181877 670 670 670 670 54
444 20250311 125000 237145697 670 670 670 670 30
445 20250311 124900 237125597 670 670 670 670 19
446 20250311 124800 237112867 670 670 670 670 0
447 20250311 124700 237112867 670 670 670 670 185
448 20250311 124600 236988917 670 670 670 670 200
449 20250311 124500 236854917 670 670 670 670 200
450 20250311 124400 236720917 670 670 670 670 10
451 20250311 124300 236714217 665 670 670 665 76
452 20250311 124200 236663372 665 668 668 665 9143
453 20250311 124100 230574601 670 667 670 667 170
454 20250311 124000 230461171 668 669 669 668 2528
455 20250311 123900 228770766 670 670 670 670 0
456 20250311 123800 228770766 670 670 670 670 4
457 20250311 123700 228768086 670 670 670 670 0
458 20250311 123600 228768086 670 670 670 670 2
459 20250311 123500 228766746 668 668 668 668 6
460 20250311 123400 228762738 668 668 668 668 259
461 20250311 123300 228589726 668 668 668 668 3735
462 20250311 123200 226094746 669 669 669 669 1690
463 20250311 123100 224964136 669 669 669 669 0
464 20250311 123000 224964136 669 669 669 669 35
465 20250311 122900 224940721 669 669 669 669 5
466 20250311 122800 224937376 669 669 669 669 92
467 20250311 122700 224875828 669 668 669 668 899
468 20250311 122600 224275288 668 669 669 668 643
469 20250311 122500 223845643 669 669 669 669 1301
470 20250311 122400 222975274 670 670 670 670 630
471 20250311 122300 222553174 670 670 670 670 50
472 20250311 122200 222519674 670 670 670 670 105
473 20250311 122100 222449324 669 669 669 669 0
474 20250311 122000 222449324 669 669 669 669 0
475 20250311 121900 222449324 669 668 669 668 108
476 20250311 121800 222377172 669 669 669 668 383
477 20250311 121700 222121002 669 670 670 669 618
478 20250311 121600 221707555 670 670 670 670 3
479 20250311 121500 221705545 669 669 669 669 1000
480 20250311 121400 221036545 670 669 670 669 1267
481 20250311 121300 220188655 669 669 669 669 0
482 20250311 121200 220188655 669 670 670 669 2093
483 20250311 121100 218787845 670 670 670 670 775
484 20250311 121000 218268595 670 670 670 670 4000
485 20250311 120900 215588595 670 670 670 670 6000
486 20250311 120800 211568595 670 673 673 670 2000
487 20250311 120700 210227791 674 674 674 674 127
488 20250311 120600 210142193 674 674 674 674 10
489 20250311 120500 210135453 670 670 670 670 0
490 20250311 120400 210135453 670 670 670 670 746
491 20250311 120300 209635633 670 670 670 670 207
492 20250311 120200 209496943 670 670 670 670 1047
493 20250311 120100 208795453 674 674 674 674 10
494 20250311 120000 208788713 670 669 670 667 3230
495 20250311 115900 206626955 674 670 674 670 3299
496 20250311 115800 204416621 675 672 675 672 35
497 20250311 115700 204393086 675 672 675 670 3040
498 20250311 115600 202350236 670 675 675 670 6110
499 20250311 115500 198254028 675 675 675 675 3000
500 20250311 115400 196229028 676 676 676 676 10
501 20250311 115300 196222268 676 676 676 676 0
502 20250311 115200 196222268 676 670 676 670 1502
503 20250311 115100 195215917 675 673 675 670 4400
504 20250311 115000 192260681 675 675 675 675 3
505 20250311 114900 192258656 674 675 675 674 13
506 20250311 114800 192249891 675 675 675 675 0
507 20250311 114700 192249891 675 675 675 675 0
508 20250311 114600 192249891 675 675 675 675 10
509 20250311 114500 192243141 675 675 675 675 70
510 20250311 114400 192195891 675 675 675 675 0
511 20250311 114300 192195891 675 675 675 675 100
512 20250311 114200 192128391 672 672 672 672 0
513 20250311 114100 192128391 672 672 672 672 0
514 20250311 114000 192128391 672 672 672 672 0
515 20250311 113900 192128391 672 672 672 672 1079
516 20250311 113800 191403303 672 672 672 672 1
517 20250311 113700 191402631 675 675 675 675 12
518 20250311 113600 191394531 675 675 675 675 1
519 20250311 113500 191393856 675 675 675 675 0
520 20250311 113400 191393856 675 675 675 675 1931
521 20250311 113300 190090431 675 675 675 675 50
522 20250311 113200 190056681 676 676 676 676 0
523 20250311 113100 190056681 676 676 676 676 7
524 20250311 113000 190051949 676 676 676 676 0
525 20250311 112900 190051949 676 676 676 676 0
526 20250311 112800 190051949 676 676 676 676 5
527 20250311 112700 190048569 677 677 677 677 0
528 20250311 112600 190048569 677 677 677 677 250
529 20250311 112500 189879319 677 677 677 677 1
530 20250311 112400 189878642 672 672 672 672 0
531 20250311 112300 189878642 672 672 672 672 300
532 20250311 112200 189677042 675 675 675 675 0
533 20250311 112100 189677042 675 675 675 675 0
534 20250311 112000 189677042 675 675 675 675 0
535 20250311 111900 189677042 675 674 675 674 21567
536 20250311 111800 175124484 675 675 675 675 0
537 20250311 111700 175124484 675 675 675 675 0
538 20250311 111600 175124484 675 673 675 673 11
539 20250311 111500 175117063 673 673 673 673 81
540 20250311 111400 175062550 673 673 673 673 0
541 20250311 111300 175062550 673 675 675 673 18
542 20250311 111200 175050434 673 672 673 672 2623
543 20250311 111100 173286505 672 672 672 672 8
544 20250311 111000 173281129 670 670 670 670 1
545 20250311 110900 173280459 672 672 672 672 10
546 20250311 110800 173273739 672 672 672 672 0
547 20250311 110700 173273739 672 670 672 670 827
548 20250311 110600 172718547 670 670 670 670 0
549 20250311 110500 172718547 670 670 670 670 500
550 20250311 110400 172383547 671 671 671 671 351
551 20250311 110300 172148026 671 671 671 671 300
552 20250311 110200 171946726 671 671 671 671 100
553 20250311 110100 171879626 671 671 671 671 0
554 20250311 110000 171879626 671 670 671 670 817
555 20250311 105900 171332235 671 671 671 671 100
556 20250311 105800 171265135 671 671 671 671 200
557 20250311 105700 171130935 671 671 671 671 4000
558 20250311 105600 168446935 671 671 671 671 0
559 20250311 105500 168446935 671 671 671 670 839
560 20250311 105400 167884066 671 671 671 671 83
561 20250311 105300 167828373 671 671 671 671 0
562 20250311 105200 167828373 671 671 671 671 117
563 20250311 105100 167749866 671 670 671 670 939
564 20250311 105000 167119836 670 670 670 670 471
565 20250311 104900 166804266 670 670 670 669 1041
566 20250311 104800 166106815 669 669 669 669 0
567 20250311 104700 166106815 669 669 669 669 500
568 20250311 104600 165772315 669 669 670 669 982
569 20250311 104500 165114949 669 669 669 669 1300
570 20250311 104400 164245249 669 669 669 669 608
571 20250311 104300 163838497 668 668 668 668 500
572 20250311 104200 163504497 670 668 670 668 6423
573 20250311 104100 159212935 667 667 667 667 0
574 20250311 104000 159212935 667 667 667 667 0
575 20250311 103900 159212935 667 667 667 667 0
576 20250311 103800 159212935 667 667 667 667 50
577 20250311 103700 159179585 668 668 668 668 0
578 20250311 103600 159179585 668 668 668 668 524
579 20250311 103500 158829553 668 668 668 668 4
580 20250311 103400 158826881 667 666 667 666 3191
581 20250311 103300 156701177 667 666 667 666 3
582 20250311 103200 156699178 667 667 667 667 1
583 20250311 103100 156698511 666 666 666 666 0
584 20250311 103000 156698511 666 665 667 665 21960
585 20250311 102900 142073794 666 667 667 666 115
586 20250311 102800 141997104 667 665 667 665 820
587 20250311 102700 141451732 665 667 667 665 678
588 20250311 102600 140999706 667 667 667 667 509
589 20250311 102500 140660203 666 665 666 665 4689
590 20250311 102400 137539329 665 665 665 665 5
591 20250311 102300 137536004 665 664 665 664 2144
592 20250311 102200 136110409 662 663 664 662 4702
593 20250311 102100 132994479 664 663 664 663 1830
594 20250311 102000 131781167 664 664 664 664 35
595 20250311 101900 131757927 664 665 665 664 6230
596 20250311 101800 127618857 665 666 666 665 108
597 20250311 101700 127547029 666 667 667 666 5470
598 20250311 101600 123901659 667 668 668 667 2814
599 20250311 101500 122024506 668 669 669 668 3431
600 20250311 101400 119729268 669 668 669 667 1406
601 20250311 101300 118790586 668 669 669 668 1403
602 20250311 101200 117853148 670 671 671 669 1963
603 20250311 101100 116539878 671 671 671 671 610
604 20250311 101000 116130568 671 671 671 670 61443
605 20250311 100900 74962261 670 670 670 670 31
606 20250311 100800 74941491 671 671 671 670 23
607 20250311 100700 74926078 670 671 671 670 6902
608 20250311 100600 70295795 672 672 672 671 53
609 20250311 100500 70260222 673 673 673 673 0
610 20250311 100400 70260222 673 673 673 673 0
611 20250311 100300 70260222 673 671 673 671 1036
612 20250311 100200 69564994 673 673 673 673 1000
613 20250311 100100 68891994 673 673 673 673 0
614 20250311 100000 68891994 673 673 673 673 51
615 20250311 095900 68857671 673 672 673 672 486
616 20250311 095800 68531056 673 673 673 672 65
617 20250311 095700 68487349 673 673 673 673 5
618 20250311 095600 68483984 672 672 672 672 594
619 20250311 095500 68084816 673 673 673 673 0
620 20250311 095400 68084816 673 671 673 671 439
621 20250311 095300 67789969 671 671 671 671 658
622 20250311 095200 67348451 671 673 673 671 10306
623 20250311 095100 60429133 673 673 673 673 46
624 20250311 095000 60398175 674 674 674 674 0
625 20250311 094900 60398175 674 674 674 673 2244
626 20250311 094800 58886951 674 674 674 674 15
627 20250311 094700 58876841 675 675 675 675 148
628 20250311 094600 58776941 675 675 675 675 5
629 20250311 094500 58773566 675 674 675 673 6884
630 20250311 094400 54133787 674 674 674 674 15
631 20250311 094300 54123677 672 672 672 672 1500
632 20250311 094200 53115677 671 671 671 671 0
633 20250311 094100 53115677 671 671 671 671 755
634 20250311 094000 52609072 672 674 674 672 5583
635 20250311 093900 48853074 673 673 673 673 261
636 20250311 093800 48677421 673 673 673 673 239
637 20250311 093700 48516574 673 674 674 673 600
638 20250311 093600 48112274 674 674 674 674 1
639 20250311 093500 48111600 673 673 673 673 183
640 20250311 093400 47988441 673 672 673 672 447
641 20250311 093300 47687930 672 674 674 672 1734
642 20250311 093200 46521266 674 674 674 674 2100
643 20250311 093100 45105866 674 674 674 674 20
644 20250311 093000 45092386 673 673 673 673 4164
645 20250311 092900 42290014 672 673 673 672 584
646 20250311 092800 41897285 673 672 673 672 2005
647 20250311 092700 40549920 673 673 673 673 0
648 20250311 092600 40549920 673 673 673 672 712
649 20250311 092500 40071134 673 674 674 672 2516
650 20250311 092400 38377797 675 675 675 674 753
651 20250311 092300 37870222 675 675 675 674 604
652 20250311 092200 37463022 675 675 675 675 9
653 20250311 092100 37456947 674 675 675 673 2175
654 20250311 092000 35989622 672 672 672 672 0
655 20250311 091900 35989622 672 675 675 672 2537
656 20250311 091800 34283215 675 675 675 675 1237
657 20250311 091700 33448240 675 675 675 675 126
658 20250311 091600 33363190 675 673 675 671 1005
659 20250311 091500 32688757 673 675 675 673 211
660 20250311 091400 32546574 675 674 675 672 3176
661 20250311 091300 30408223 676 673 676 672 2476
662 20250311 091200 28742072 673 673 673 672 2562
663 20250311 091100 27018197 677 671 677 671 51
664 20250311 091000 26983970 672 674 674 671 6795
665 20250311 090900 22422884 677 677 677 677 10
666 20250311 090800 22416114 673 673 673 673 3408
667 20250311 090700 20122530 673 673 673 673 5767
668 20250311 090600 16241339 673 674 676 670 6806
669 20250311 090500 11672110 676 677 677 676 1022
670 20250311 090400 10981216 678 678 678 678 0
671 20250311 090300 10981216 678 678 678 678 1
672 20250311 090200 10980538 678 672 678 670 7316
673 20250311 090100 6071805 671 672 675 670 6400
674 20250311 090000 1780580 672 680 680 672 2638