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

Update 2025-03-14 3452 candle_min

Browse Source
This commit is contained in:
ened
2025-03-14 22:07:01 +09:00
parent 9c008744b1
commit 2b8bbef28a
3452 changed files with 1842351 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

633
046070/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,193100,0,10280,10280,10280,10280,0
20250314,193000,0,10280,10280,10280,10280,0
20250314,192900,0,10280,10280,10280,10280,0
20250314,192800,0,10280,10280,10280,10280,0
20250314,192700,0,10280,10280,10280,10280,0
20250314,192600,0,10280,10280,10280,10280,0
20250314,192500,0,10280,10280,10280,10280,0
20250314,192400,0,10280,10280,10280,10280,0
20250314,192300,0,10280,10280,10280,10280,0
20250314,192200,0,10280,10280,10280,10280,0
20250314,192100,0,10280,10280,10280,10280,0
20250314,192000,0,10280,10280,10280,10280,0
20250314,191900,0,10280,10280,10280,10280,0
20250314,191800,0,10280,10280,10280,10280,0
20250314,191700,0,10280,10280,10280,10280,0
20250314,191600,0,10280,10280,10280,10280,0
20250314,191500,0,10280,10280,10280,10280,0
20250314,191400,0,10280,10280,10280,10280,0
20250314,191300,0,10280,10280,10280,10280,0
20250314,191200,0,10280,10280,10280,10280,0
20250314,191100,0,10280,10280,10280,10280,0
20250314,191000,0,10280,10280,10280,10280,0
20250314,190900,0,10280,10280,10280,10280,0
20250314,190800,0,10280,10280,10280,10280,0
20250314,190700,0,10280,10280,10280,10280,0
20250314,190600,0,10280,10280,10280,10280,0
20250314,190500,0,10280,10280,10280,10280,0
20250314,190400,0,10280,10280,10280,10280,0
20250314,190300,0,10280,10280,10280,10280,0
20250314,190200,0,10280,10280,10280,10280,0
20250314,190100,0,10280,10280,10280,10280,0
20250314,190000,0,10280,10280,10280,10280,0
20250314,185900,0,10280,10280,10280,10280,0
20250314,185800,0,10280,10280,10280,10280,0
20250314,185700,0,10280,10280,10280,10280,0
20250314,185600,0,10280,10280,10280,10280,0
20250314,185500,0,10280,10280,10280,10280,0
20250314,185400,0,10280,10280,10280,10280,0
20250314,185300,0,10280,10280,10280,10280,0
20250314,185200,0,10280,10280,10280,10280,0
20250314,185100,0,10280,10280,10280,10280,0
20250314,185000,0,10280,10280,10280,10280,0
20250314,184900,0,10280,10280,10280,10280,0
20250314,184800,0,10280,10280,10280,10280,0
20250314,184700,0,10280,10280,10280,10280,0
20250314,184600,0,10280,10280,10280,10280,0
20250314,184500,0,10280,10280,10280,10280,0
20250314,184400,0,10280,10280,10280,10280,0
20250314,184300,0,10280,10280,10280,10280,0
20250314,184200,0,10280,10280,10280,10280,0
20250314,184100,0,10280,10280,10280,10280,0
20250314,184000,0,10280,10280,10280,10280,0
20250314,183900,0,10280,10280,10280,10280,0
20250314,183800,0,10280,10280,10280,10280,0
20250314,183700,0,10280,10280,10280,10280,0
20250314,183600,0,10280,10280,10280,10280,0
20250314,183500,0,10280,10280,10280,10280,0
20250314,183400,0,10280,10280,10280,10280,0
20250314,183300,0,10280,10280,10280,10280,0
20250314,183200,0,10280,10280,10280,10280,0
20250314,183100,0,10280,10280,10280,10280,0
20250314,183000,0,10280,10280,10280,10280,0
20250314,182900,0,10280,10280,10280,10280,0
20250314,182800,0,10280,10280,10280,10280,0
20250314,182700,0,10280,10280,10280,10280,0
20250314,182600,0,10280,10280,10280,10280,0
20250314,182500,0,10280,10280,10280,10280,0
20250314,182400,0,10280,10280,10280,10280,0
20250314,182300,0,10280,10280,10280,10280,0
20250314,182200,0,10280,10280,10280,10280,0
20250314,182100,0,10280,10280,10280,10280,0
20250314,182000,0,10280,10280,10280,10280,0
20250314,181900,0,10280,10280,10280,10280,0
20250314,181800,0,10280,10280,10280,10280,0
20250314,181700,0,10280,10280,10280,10280,0
20250314,181600,0,10280,10280,10280,10280,0
20250314,181500,0,10280,10280,10280,10280,0
20250314,181400,0,10280,10280,10280,10280,0
20250314,181300,0,10280,10280,10280,10280,0
20250314,181200,0,10280,10280,10280,10280,0
20250314,181100,0,10280,10280,10280,10280,0
20250314,181000,0,10280,10280,10280,10280,0
20250314,180900,0,10280,10280,10280,10280,0
20250314,180800,0,10280,10280,10280,10280,0
20250314,180700,0,10280,10280,10280,10280,0
20250314,180600,0,10280,10280,10280,10280,0
20250314,180500,0,10280,10280,10280,10280,0
20250314,180400,0,10280,10280,10280,10280,0
20250314,180300,0,10280,10280,10280,10280,0
20250314,180200,0,10280,10280,10280,10280,0
20250314,180100,0,10280,10280,10280,10280,0
20250314,180000,0,10280,10280,10280,10280,0
20250314,175900,0,10280,10280,10280,10280,0
20250314,175800,0,10280,10280,10280,10280,0
20250314,175700,0,10280,10280,10280,10280,0
20250314,175600,0,10280,10280,10280,10280,0
20250314,175500,0,10280,10280,10280,10280,0
20250314,175400,0,10280,10280,10280,10280,0
20250314,175300,0,10280,10280,10280,10280,0
20250314,175200,0,10280,10280,10280,10280,0
20250314,175100,0,10280,10280,10280,10280,0
20250314,175000,0,10280,10280,10280,10280,0
20250314,174900,0,10280,10280,10280,10280,0
20250314,174800,0,10280,10280,10280,10280,0
20250314,174700,0,10280,10280,10280,10280,0
20250314,174600,0,10280,10280,10280,10280,0
20250314,174500,0,10280,10280,10280,10280,0
20250314,174400,0,10280,10280,10280,10280,0
20250314,174300,0,10280,10280,10280,10280,0
20250314,174200,0,10280,10280,10280,10280,0
20250314,174100,0,10280,10280,10280,10280,0
20250314,174000,0,10280,10280,10280,10280,0
20250314,173900,0,10280,10280,10280,10280,0
20250314,173800,0,10280,10280,10280,10280,0
20250314,173700,0,10280,10280,10280,10280,0
20250314,173600,0,10280,10280,10280,10280,0
20250314,173500,0,10280,10280,10280,10280,0
20250314,173400,0,10280,10280,10280,10280,0
20250314,173300,0,10280,10280,10280,10280,0
20250314,173200,0,10280,10280,10280,10280,0
20250314,173100,0,10280,10280,10280,10280,0
20250314,173000,0,10280,10280,10280,10280,0
20250314,172900,0,10280,10280,10280,10280,0
20250314,172800,0,10280,10280,10280,10280,0
20250314,172700,0,10280,10280,10280,10280,0
20250314,172600,0,10280,10280,10280,10280,0
20250314,172500,0,10280,10280,10280,10280,0
20250314,172400,0,10280,10280,10280,10280,0
20250314,172300,0,10280,10280,10280,10280,0
20250314,172200,0,10280,10280,10280,10280,0
20250314,172100,0,10280,10280,10280,10280,0
20250314,172000,0,10280,10280,10280,10280,0
20250314,171900,0,10280,10280,10280,10280,0
20250314,171800,0,10280,10280,10280,10280,0
20250314,171700,0,10280,10280,10280,10280,0
20250314,171600,0,10280,10280,10280,10280,0
20250314,171500,0,10280,10280,10280,10280,0
20250314,171400,0,10280,10280,10280,10280,0
20250314,171300,0,10280,10280,10280,10280,0
20250314,171200,0,10280,10280,10280,10280,0
20250314,171100,0,10280,10280,10280,10280,0
20250314,171000,0,10280,10280,10280,10280,0
20250314,170900,0,10280,10280,10280,10280,0
20250314,170800,0,10280,10280,10280,10280,0
20250314,170700,0,10280,10280,10280,10280,0
20250314,170600,0,10280,10280,10280,10280,0
20250314,170500,0,10280,10280,10280,10280,0
20250314,170400,0,10280,10280,10280,10280,0
20250314,170300,0,10280,10280,10280,10280,0
20250314,170200,0,10280,10280,10280,10280,0
20250314,170100,0,10280,10280,10280,10280,0
20250314,170000,0,10280,10280,10280,10280,0
20250314,165900,0,10280,10280,10280,10280,0
20250314,165800,0,10280,10280,10280,10280,0
20250314,165700,0,10280,10280,10280,10280,0
20250314,165600,0,10280,10280,10280,10280,0
20250314,165500,0,10280,10280,10280,10280,0
20250314,165400,0,10280,10280,10280,10280,0
20250314,165300,0,10280,10280,10280,10280,0
20250314,165200,0,10280,10280,10280,10280,0
20250314,165100,0,10280,10280,10280,10280,0
20250314,165000,0,10280,10280,10280,10280,0
20250314,164900,0,10280,10280,10280,10280,0
20250314,164800,0,10280,10280,10280,10280,0
20250314,164700,0,10280,10280,10280,10280,0
20250314,164600,0,10280,10280,10280,10280,0
20250314,164500,0,10280,10280,10280,10280,0
20250314,164400,0,10280,10280,10280,10280,0
20250314,164300,0,10280,10280,10280,10280,0
20250314,164200,0,10280,10280,10280,10280,0
20250314,164100,0,10280,10280,10280,10280,0
20250314,164000,0,10280,10280,10280,10280,0
20250314,163900,0,10280,10280,10280,10280,0
20250314,163800,0,10280,10280,10280,10280,0
20250314,163700,0,10280,10280,10280,10280,0
20250314,163600,0,10280,10280,10280,10280,0
20250314,163500,0,10280,10280,10280,10280,0
20250314,163400,0,10280,10280,10280,10280,0
20250314,163300,0,10280,10280,10280,10280,0
20250314,163200,0,10280,10280,10280,10280,0
20250314,163100,0,10280,10280,10280,10280,0
20250314,163000,0,10280,10280,10280,10280,0
20250314,162900,0,10280,10280,10280,10280,0
20250314,162800,0,10280,10280,10280,10280,0
20250314,162700,0,10280,10280,10280,10280,0
20250314,162600,0,10280,10280,10280,10280,0
20250314,162500,0,10280,10280,10280,10280,0
20250314,162400,0,10280,10280,10280,10280,0
20250314,162300,0,10280,10280,10280,10280,0
20250314,162200,0,10280,10280,10280,10280,0
20250314,162100,0,10280,10280,10280,10280,0
20250314,162000,0,10280,10280,10280,10280,0
20250314,161900,0,10280,10280,10280,10280,0
20250314,161800,0,10280,10280,10280,10280,0
20250314,161700,0,10280,10280,10280,10280,0
20250314,161600,0,10280,10280,10280,10280,0
20250314,161500,0,10280,10280,10280,10280,0
20250314,161400,0,10280,10280,10280,10280,0
20250314,161300,0,10280,10280,10280,10280,0
20250314,161200,0,10280,10280,10280,10280,0
20250314,161100,0,10280,10280,10280,10280,0
20250314,161000,0,10280,10280,10280,10280,0
20250314,160900,0,10280,10280,10280,10280,0
20250314,160800,0,10280,10280,10280,10280,0
20250314,160700,0,10280,10280,10280,10280,0
20250314,160600,0,10280,10280,10280,10280,0
20250314,160500,0,10280,10280,10280,10280,0
20250314,160400,0,10280,10280,10280,10280,0
20250314,160300,0,10280,10280,10280,10280,0
20250314,160200,0,10280,10280,10280,10280,0
20250314,160100,0,10280,10280,10280,10280,0
20250314,160000,0,10280,10280,10280,10280,0
20250314,155900,0,10280,10280,10280,10280,0
20250314,155800,0,10280,10280,10280,10280,0
20250314,155700,0,10280,10280,10280,10280,0
20250314,155600,0,10280,10280,10280,10280,0
20250314,155500,0,10280,10280,10280,10280,0
20250314,155400,0,10280,10280,10280,10280,0
20250314,155300,0,10280,10280,10280,10280,0
20250314,155200,0,10280,10280,10280,10280,0
20250314,155100,0,10280,10280,10280,10280,0
20250314,155000,0,10280,10280,10280,10280,0
20250314,154900,0,10280,10280,10280,10280,0
20250314,154800,0,10280,10280,10280,10280,0
20250314,154700,0,10280,10280,10280,10280,0
20250314,154600,0,10280,10280,10280,10280,0
20250314,154500,0,10280,10280,10280,10280,0
20250314,154400,0,10280,10280,10280,10280,0
20250314,154300,0,10280,10280,10280,10280,0
20250314,154200,0,10280,10280,10280,10280,0
20250314,154100,0,10280,10280,10280,10280,0
20250314,154000,0,10280,10280,10280,10280,0
20250314,153900,0,10280,10280,10280,10280,0
20250314,153800,0,10280,10280,10280,10280,0
20250314,153700,0,10280,10280,10280,10280,0
20250314,153600,0,10280,10280,10280,10280,0
20250314,153500,0,10280,10280,10280,10280,0
20250314,153400,0,10280,10280,10280,10280,0
20250314,153300,0,10280,10280,10280,10280,0
20250314,153200,0,10280,10280,10280,10280,0
20250314,153100,0,10280,10280,10280,10280,0
20250314,153000,0,10280,10280,10280,10280,0
20250314,152900,0,10280,10280,10280,10280,0
20250314,152800,0,10280,10280,10280,10280,0
20250314,152700,0,10280,10280,10280,10280,0
20250314,152600,0,10280,10280,10280,10280,0
20250314,152500,0,10280,10280,10280,10280,0
20250314,152400,0,10280,10280,10280,10280,0
20250314,152300,0,10280,10280,10280,10280,0
20250314,152200,0,10280,10280,10280,10280,0
20250314,152100,0,10280,10280,10280,10280,0
20250314,152000,0,10280,10280,10280,10280,0
20250314,151900,0,10280,10280,10280,10280,0
20250314,151800,0,10280,10280,10280,10280,0
20250314,151700,0,10280,10280,10280,10280,0
20250314,151600,0,10280,10280,10280,10280,0
20250314,151500,0,10280,10280,10280,10280,0
20250314,151400,0,10280,10280,10280,10280,0
20250314,151300,0,10280,10280,10280,10280,0
20250314,151200,0,10280,10280,10280,10280,0
20250314,151100,0,10280,10280,10280,10280,0
20250314,151000,0,10280,10280,10280,10280,0
20250314,150900,0,10280,10280,10280,10280,0
20250314,150800,0,10280,10280,10280,10280,0
20250314,150700,0,10280,10280,10280,10280,0
20250314,150600,0,10280,10280,10280,10280,0
20250314,150500,0,10280,10280,10280,10280,0
20250314,150400,0,10280,10280,10280,10280,0
20250314,150300,0,10280,10280,10280,10280,0
20250314,150200,0,10280,10280,10280,10280,0
20250314,150100,0,10280,10280,10280,10280,0
20250314,150000,0,10280,10280,10280,10280,0
20250314,145900,0,10280,10280,10280,10280,0
20250314,145800,0,10280,10280,10280,10280,0
20250314,145700,0,10280,10280,10280,10280,0
20250314,145600,0,10280,10280,10280,10280,0
20250314,145500,0,10280,10280,10280,10280,0
20250314,145400,0,10280,10280,10280,10280,0
20250314,145300,0,10280,10280,10280,10280,0
20250314,145200,0,10280,10280,10280,10280,0
20250314,145100,0,10280,10280,10280,10280,0
20250314,145000,0,10280,10280,10280,10280,0
20250314,144900,0,10280,10280,10280,10280,0
20250314,144800,0,10280,10280,10280,10280,0
20250314,144700,0,10280,10280,10280,10280,0
20250314,144600,0,10280,10280,10280,10280,0
20250314,144500,0,10280,10280,10280,10280,0
20250314,144400,0,10280,10280,10280,10280,0
20250314,144300,0,10280,10280,10280,10280,0
20250314,144200,0,10280,10280,10280,10280,0
20250314,144100,0,10280,10280,10280,10280,0
20250314,144000,0,10280,10280,10280,10280,0
20250314,143900,0,10280,10280,10280,10280,0
20250314,143800,0,10280,10280,10280,10280,0
20250314,143700,0,10280,10280,10280,10280,0
20250314,143600,0,10280,10280,10280,10280,0
20250314,143500,0,10280,10280,10280,10280,0
20250314,143400,0,10280,10280,10280,10280,0
20250314,143300,0,10280,10280,10280,10280,0
20250314,143200,0,10280,10280,10280,10280,0
20250314,143100,0,10280,10280,10280,10280,0
20250314,143000,0,10280,10280,10280,10280,0
20250314,142900,0,10280,10280,10280,10280,0
20250314,142800,0,10280,10280,10280,10280,0
20250314,142700,0,10280,10280,10280,10280,0
20250314,142600,0,10280,10280,10280,10280,0
20250314,142500,0,10280,10280,10280,10280,0
20250314,142400,0,10280,10280,10280,10280,0
20250314,142300,0,10280,10280,10280,10280,0
20250314,142200,0,10280,10280,10280,10280,0
20250314,142100,0,10280,10280,10280,10280,0
20250314,142000,0,10280,10280,10280,10280,0
20250314,141900,0,10280,10280,10280,10280,0
20250314,141800,0,10280,10280,10280,10280,0
20250314,141700,0,10280,10280,10280,10280,0
20250314,141600,0,10280,10280,10280,10280,0
20250314,141500,0,10280,10280,10280,10280,0
20250314,141400,0,10280,10280,10280,10280,0
20250314,141300,0,10280,10280,10280,10280,0
20250314,141200,0,10280,10280,10280,10280,0
20250314,141100,0,10280,10280,10280,10280,0
20250314,141000,0,10280,10280,10280,10280,0
20250314,140900,0,10280,10280,10280,10280,0
20250314,140800,0,10280,10280,10280,10280,0
20250314,140700,0,10280,10280,10280,10280,0
20250314,140600,0,10280,10280,10280,10280,0
20250314,140500,0,10280,10280,10280,10280,0
20250314,140400,0,10280,10280,10280,10280,0
20250314,140300,0,10280,10280,10280,10280,0
20250314,140200,0,10280,10280,10280,10280,0
20250314,140100,0,10280,10280,10280,10280,0
20250314,140000,0,10280,10280,10280,10280,0
20250314,135900,0,10280,10280,10280,10280,0
20250314,135800,0,10280,10280,10280,10280,0
20250314,135700,0,10280,10280,10280,10280,0
20250314,135600,0,10280,10280,10280,10280,0
20250314,135500,0,10280,10280,10280,10280,0
20250314,135400,0,10280,10280,10280,10280,0
20250314,135300,0,10280,10280,10280,10280,0
20250314,135200,0,10280,10280,10280,10280,0
20250314,135100,0,10280,10280,10280,10280,0
20250314,135000,0,10280,10280,10280,10280,0
20250314,134900,0,10280,10280,10280,10280,0
20250314,134800,0,10280,10280,10280,10280,0
20250314,134700,0,10280,10280,10280,10280,0
20250314,134600,0,10280,10280,10280,10280,0
20250314,134500,0,10280,10280,10280,10280,0
20250314,134400,0,10280,10280,10280,10280,0
20250314,134300,0,10280,10280,10280,10280,0
20250314,134200,0,10280,10280,10280,10280,0
20250314,134100,0,10280,10280,10280,10280,0
20250314,134000,0,10280,10280,10280,10280,0
20250314,133900,0,10280,10280,10280,10280,0
20250314,133800,0,10280,10280,10280,10280,0
20250314,133700,0,10280,10280,10280,10280,0
20250314,133600,0,10280,10280,10280,10280,0
20250314,133500,0,10280,10280,10280,10280,0
20250314,133400,0,10280,10280,10280,10280,0
20250314,133300,0,10280,10280,10280,10280,0
20250314,133200,0,10280,10280,10280,10280,0
20250314,133100,0,10280,10280,10280,10280,0
20250314,133000,0,10280,10280,10280,10280,0
20250314,132900,0,10280,10280,10280,10280,0
20250314,132800,0,10280,10280,10280,10280,0
20250314,132700,0,10280,10280,10280,10280,0
20250314,132600,0,10280,10280,10280,10280,0
20250314,132500,0,10280,10280,10280,10280,0
20250314,132400,0,10280,10280,10280,10280,0
20250314,132300,0,10280,10280,10280,10280,0
20250314,132200,0,10280,10280,10280,10280,0
20250314,132100,0,10280,10280,10280,10280,0
20250314,132000,0,10280,10280,10280,10280,0
20250314,131900,0,10280,10280,10280,10280,0
20250314,131800,0,10280,10280,10280,10280,0
20250314,131700,0,10280,10280,10280,10280,0
20250314,131600,0,10280,10280,10280,10280,0
20250314,131500,0,10280,10280,10280,10280,0
20250314,131400,0,10280,10280,10280,10280,0
20250314,131300,0,10280,10280,10280,10280,0
20250314,131200,0,10280,10280,10280,10280,0
20250314,131100,0,10280,10280,10280,10280,0
20250314,131000,0,10280,10280,10280,10280,0
20250314,130900,0,10280,10280,10280,10280,0
20250314,130800,0,10280,10280,10280,10280,0
20250314,130700,0,10280,10280,10280,10280,0
20250314,130600,0,10280,10280,10280,10280,0
20250314,130500,0,10280,10280,10280,10280,0
20250314,130400,0,10280,10280,10280,10280,0
20250314,130300,0,10280,10280,10280,10280,0
20250314,130200,0,10280,10280,10280,10280,0
20250314,130100,0,10280,10280,10280,10280,0
20250314,130000,0,10280,10280,10280,10280,0
20250314,125900,0,10280,10280,10280,10280,0
20250314,125800,0,10280,10280,10280,10280,0
20250314,125700,0,10280,10280,10280,10280,0
20250314,125600,0,10280,10280,10280,10280,0
20250314,125500,0,10280,10280,10280,10280,0
20250314,125400,0,10280,10280,10280,10280,0
20250314,125300,0,10280,10280,10280,10280,0
20250314,125200,0,10280,10280,10280,10280,0
20250314,125100,0,10280,10280,10280,10280,0
20250314,125000,0,10280,10280,10280,10280,0
20250314,124900,0,10280,10280,10280,10280,0
20250314,124800,0,10280,10280,10280,10280,0
20250314,124700,0,10280,10280,10280,10280,0
20250314,124600,0,10280,10280,10280,10280,0
20250314,124500,0,10280,10280,10280,10280,0
20250314,124400,0,10280,10280,10280,10280,0
20250314,124300,0,10280,10280,10280,10280,0
20250314,124200,0,10280,10280,10280,10280,0
20250314,124100,0,10280,10280,10280,10280,0
20250314,124000,0,10280,10280,10280,10280,0
20250314,123900,0,10280,10280,10280,10280,0
20250314,123800,0,10280,10280,10280,10280,0
20250314,123700,0,10280,10280,10280,10280,0
20250314,123600,0,10280,10280,10280,10280,0
20250314,123500,0,10280,10280,10280,10280,0
20250314,123400,0,10280,10280,10280,10280,0
20250314,123300,0,10280,10280,10280,10280,0
20250314,123200,0,10280,10280,10280,10280,0
20250314,123100,0,10280,10280,10280,10280,0
20250314,123000,0,10280,10280,10280,10280,0
20250314,122900,0,10280,10280,10280,10280,0
20250314,122800,0,10280,10280,10280,10280,0
20250314,122700,0,10280,10280,10280,10280,0
20250314,122600,0,10280,10280,10280,10280,0
20250314,122500,0,10280,10280,10280,10280,0
20250314,122400,0,10280,10280,10280,10280,0
20250314,122300,0,10280,10280,10280,10280,0
20250314,122200,0,10280,10280,10280,10280,0
20250314,122100,0,10280,10280,10280,10280,0
20250314,122000,0,10280,10280,10280,10280,0
20250314,121900,0,10280,10280,10280,10280,0
20250314,121800,0,10280,10280,10280,10280,0
20250314,121700,0,10280,10280,10280,10280,0
20250314,121600,0,10280,10280,10280,10280,0
20250314,121500,0,10280,10280,10280,10280,0
20250314,121400,0,10280,10280,10280,10280,0
20250314,121300,0,10280,10280,10280,10280,0
20250314,121200,0,10280,10280,10280,10280,0
20250314,121100,0,10280,10280,10280,10280,0
20250314,121000,0,10280,10280,10280,10280,0
20250314,120900,0,10280,10280,10280,10280,0
20250314,120800,0,10280,10280,10280,10280,0
20250314,120700,0,10280,10280,10280,10280,0
20250314,120600,0,10280,10280,10280,10280,0
20250314,120500,0,10280,10280,10280,10280,0
20250314,120400,0,10280,10280,10280,10280,0
20250314,120300,0,10280,10280,10280,10280,0
20250314,120200,0,10280,10280,10280,10280,0
20250314,120100,0,10280,10280,10280,10280,0
20250314,120000,0,10280,10280,10280,10280,0
20250314,115900,0,10280,10280,10280,10280,0
20250314,115800,0,10280,10280,10280,10280,0
20250314,115700,0,10280,10280,10280,10280,0
20250314,115600,0,10280,10280,10280,10280,0
20250314,115500,0,10280,10280,10280,10280,0
20250314,115400,0,10280,10280,10280,10280,0
20250314,115300,0,10280,10280,10280,10280,0
20250314,115200,0,10280,10280,10280,10280,0
20250314,115100,0,10280,10280,10280,10280,0
20250314,115000,0,10280,10280,10280,10280,0
20250314,114900,0,10280,10280,10280,10280,0
20250314,114800,0,10280,10280,10280,10280,0
20250314,114700,0,10280,10280,10280,10280,0
20250314,114600,0,10280,10280,10280,10280,0
20250314,114500,0,10280,10280,10280,10280,0
20250314,114400,0,10280,10280,10280,10280,0
20250314,114300,0,10280,10280,10280,10280,0
20250314,114200,0,10280,10280,10280,10280,0
20250314,114100,0,10280,10280,10280,10280,0
20250314,114000,0,10280,10280,10280,10280,0
20250314,113900,0,10280,10280,10280,10280,0
20250314,113800,0,10280,10280,10280,10280,0
20250314,113700,0,10280,10280,10280,10280,0
20250314,113600,0,10280,10280,10280,10280,0
20250314,113500,0,10280,10280,10280,10280,0
20250314,113400,0,10280,10280,10280,10280,0
20250314,113300,0,10280,10280,10280,10280,0
20250314,113200,0,10280,10280,10280,10280,0
20250314,113100,0,10280,10280,10280,10280,0
20250314,113000,0,10280,10280,10280,10280,0
20250314,112900,0,10280,10280,10280,10280,0
20250314,112800,0,10280,10280,10280,10280,0
20250314,112700,0,10280,10280,10280,10280,0
20250314,112600,0,10280,10280,10280,10280,0
20250314,112500,0,10280,10280,10280,10280,0
20250314,112400,0,10280,10280,10280,10280,0
20250314,112300,0,10280,10280,10280,10280,0
20250314,112200,0,10280,10280,10280,10280,0
20250314,112100,0,10280,10280,10280,10280,0
20250314,112000,0,10280,10280,10280,10280,0
20250314,111900,0,10280,10280,10280,10280,0
20250314,111800,0,10280,10280,10280,10280,0
20250314,111700,0,10280,10280,10280,10280,0
20250314,111600,0,10280,10280,10280,10280,0
20250314,111500,0,10280,10280,10280,10280,0
20250314,111400,0,10280,10280,10280,10280,0
20250314,111300,0,10280,10280,10280,10280,0
20250314,111200,0,10280,10280,10280,10280,0
20250314,111100,0,10280,10280,10280,10280,0
20250314,111000,0,10280,10280,10280,10280,0
20250314,110900,0,10280,10280,10280,10280,0
20250314,110800,0,10280,10280,10280,10280,0
20250314,110700,0,10280,10280,10280,10280,0
20250314,110600,0,10280,10280,10280,10280,0
20250314,110500,0,10280,10280,10280,10280,0
20250314,110400,0,10280,10280,10280,10280,0
20250314,110300,0,10280,10280,10280,10280,0
20250314,110200,0,10280,10280,10280,10280,0
20250314,110100,0,10280,10280,10280,10280,0
20250314,110000,0,10280,10280,10280,10280,0
20250314,105900,0,10280,10280,10280,10280,0
20250314,105800,0,10280,10280,10280,10280,0
20250314,105700,0,10280,10280,10280,10280,0
20250314,105600,0,10280,10280,10280,10280,0
20250314,105500,0,10280,10280,10280,10280,0
20250314,105400,0,10280,10280,10280,10280,0
20250314,105300,0,10280,10280,10280,10280,0
20250314,105200,0,10280,10280,10280,10280,0
20250314,105100,0,10280,10280,10280,10280,0
20250314,105000,0,10280,10280,10280,10280,0
20250314,104900,0,10280,10280,10280,10280,0
20250314,104800,0,10280,10280,10280,10280,0
20250314,104700,0,10280,10280,10280,10280,0
20250314,104600,0,10280,10280,10280,10280,0
20250314,104500,0,10280,10280,10280,10280,0
20250314,104400,0,10280,10280,10280,10280,0
20250314,104300,0,10280,10280,10280,10280,0
20250314,104200,0,10280,10280,10280,10280,0
20250314,104100,0,10280,10280,10280,10280,0
20250314,104000,0,10280,10280,10280,10280,0
20250314,103900,0,10280,10280,10280,10280,0
20250314,103800,0,10280,10280,10280,10280,0
20250314,103700,0,10280,10280,10280,10280,0
20250314,103600,0,10280,10280,10280,10280,0
20250314,103500,0,10280,10280,10280,10280,0
20250314,103400,0,10280,10280,10280,10280,0
20250314,103300,0,10280,10280,10280,10280,0
20250314,103200,0,10280,10280,10280,10280,0
20250314,103100,0,10280,10280,10280,10280,0
20250314,103000,0,10280,10280,10280,10280,0
20250314,102900,0,10280,10280,10280,10280,0
20250314,102800,0,10280,10280,10280,10280,0
20250314,102700,0,10280,10280,10280,10280,0
20250314,102600,0,10280,10280,10280,10280,0
20250314,102500,0,10280,10280,10280,10280,0
20250314,102400,0,10280,10280,10280,10280,0
20250314,102300,0,10280,10280,10280,10280,0
20250314,102200,0,10280,10280,10280,10280,0
20250314,102100,0,10280,10280,10280,10280,0
20250314,102000,0,10280,10280,10280,10280,0
20250314,101900,0,10280,10280,10280,10280,0
20250314,101800,0,10280,10280,10280,10280,0
20250314,101700,0,10280,10280,10280,10280,0
20250314,101600,0,10280,10280,10280,10280,0
20250314,101500,0,10280,10280,10280,10280,0
20250314,101400,0,10280,10280,10280,10280,0
20250314,101300,0,10280,10280,10280,10280,0
20250314,101200,0,10280,10280,10280,10280,0
20250314,101100,0,10280,10280,10280,10280,0
20250314,101000,0,10280,10280,10280,10280,0
20250314,100900,0,10280,10280,10280,10280,0
20250314,100800,0,10280,10280,10280,10280,0
20250314,100700,0,10280,10280,10280,10280,0
20250314,100600,0,10280,10280,10280,10280,0
20250314,100500,0,10280,10280,10280,10280,0
20250314,100400,0,10280,10280,10280,10280,0
20250314,100300,0,10280,10280,10280,10280,0
20250314,100200,0,10280,10280,10280,10280,0
20250314,100100,0,10280,10280,10280,10280,0
20250314,100000,0,10280,10280,10280,10280,0
20250314,095900,0,10280,10280,10280,10280,0
20250314,095800,0,10280,10280,10280,10280,0
20250314,095700,0,10280,10280,10280,10280,0
20250314,095600,0,10280,10280,10280,10280,0
20250314,095500,0,10280,10280,10280,10280,0
20250314,095400,0,10280,10280,10280,10280,0
20250314,095300,0,10280,10280,10280,10280,0
20250314,095200,0,10280,10280,10280,10280,0
20250314,095100,0,10280,10280,10280,10280,0
20250314,095000,0,10280,10280,10280,10280,0
20250314,094900,0,10280,10280,10280,10280,0
20250314,094800,0,10280,10280,10280,10280,0
20250314,094700,0,10280,10280,10280,10280,0
20250314,094600,0,10280,10280,10280,10280,0
20250314,094500,0,10280,10280,10280,10280,0
20250314,094400,0,10280,10280,10280,10280,0
20250314,094300,0,10280,10280,10280,10280,0
20250314,094200,0,10280,10280,10280,10280,0
20250314,094100,0,10280,10280,10280,10280,0
20250314,094000,0,10280,10280,10280,10280,0
20250314,093900,0,10280,10280,10280,10280,0
20250314,093800,0,10280,10280,10280,10280,0
20250314,093700,0,10280,10280,10280,10280,0
20250314,093600,0,10280,10280,10280,10280,0
20250314,093500,0,10280,10280,10280,10280,0
20250314,093400,0,10280,10280,10280,10280,0
20250314,093300,0,10280,10280,10280,10280,0
20250314,093200,0,10280,10280,10280,10280,0
20250314,093100,0,10280,10280,10280,10280,0
20250314,093000,0,10280,10280,10280,10280,0
20250314,092900,0,10280,10280,10280,10280,0
20250314,092800,0,10280,10280,10280,10280,0
20250314,092700,0,10280,10280,10280,10280,0
20250314,092600,0,10280,10280,10280,10280,0
20250314,092500,0,10280,10280,10280,10280,0
20250314,092400,0,10280,10280,10280,10280,0
20250314,092300,0,10280,10280,10280,10280,0
20250314,092200,0,10280,10280,10280,10280,0
20250314,092100,0,10280,10280,10280,10280,0
20250314,092000,0,10280,10280,10280,10280,0
20250314,091900,0,10280,10280,10280,10280,0
20250314,091800,0,10280,10280,10280,10280,0
20250314,091700,0,10280,10280,10280,10280,0
20250314,091600,0,10280,10280,10280,10280,0
20250314,091500,0,10280,10280,10280,10280,0
20250314,091400,0,10280,10280,10280,10280,0
20250314,091300,0,10280,10280,10280,10280,0
20250314,091200,0,10280,10280,10280,10280,0
20250314,091100,0,10280,10280,10280,10280,0
20250314,091000,0,10280,10280,10280,10280,0
20250314,090900,0,10280,10280,10280,10280,0
20250314,090800,0,10280,10280,10280,10280,0
20250314,090700,0,10280,10280,10280,10280,0
20250314,090600,0,10280,10280,10280,10280,0
20250314,090500,0,10280,10280,10280,10280,0
20250314,090400,0,10280,10280,10280,10280,0
20250314,090300,0,10280,10280,10280,10280,0
20250314,090200,0,10280,10280,10280,10280,0
20250314,090100,0,10280,10280,10280,10280,0
20250314,090000,0,10280,10280,10280,10280,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 193100 0 10280 10280 10280 10280 0
3 20250314 193000 0 10280 10280 10280 10280 0
4 20250314 192900 0 10280 10280 10280 10280 0
5 20250314 192800 0 10280 10280 10280 10280 0
6 20250314 192700 0 10280 10280 10280 10280 0
7 20250314 192600 0 10280 10280 10280 10280 0
8 20250314 192500 0 10280 10280 10280 10280 0
9 20250314 192400 0 10280 10280 10280 10280 0
10 20250314 192300 0 10280 10280 10280 10280 0
11 20250314 192200 0 10280 10280 10280 10280 0
12 20250314 192100 0 10280 10280 10280 10280 0
13 20250314 192000 0 10280 10280 10280 10280 0
14 20250314 191900 0 10280 10280 10280 10280 0
15 20250314 191800 0 10280 10280 10280 10280 0
16 20250314 191700 0 10280 10280 10280 10280 0
17 20250314 191600 0 10280 10280 10280 10280 0
18 20250314 191500 0 10280 10280 10280 10280 0
19 20250314 191400 0 10280 10280 10280 10280 0
20 20250314 191300 0 10280 10280 10280 10280 0
21 20250314 191200 0 10280 10280 10280 10280 0
22 20250314 191100 0 10280 10280 10280 10280 0
23 20250314 191000 0 10280 10280 10280 10280 0
24 20250314 190900 0 10280 10280 10280 10280 0
25 20250314 190800 0 10280 10280 10280 10280 0
26 20250314 190700 0 10280 10280 10280 10280 0
27 20250314 190600 0 10280 10280 10280 10280 0
28 20250314 190500 0 10280 10280 10280 10280 0
29 20250314 190400 0 10280 10280 10280 10280 0
30 20250314 190300 0 10280 10280 10280 10280 0
31 20250314 190200 0 10280 10280 10280 10280 0
32 20250314 190100 0 10280 10280 10280 10280 0
33 20250314 190000 0 10280 10280 10280 10280 0
34 20250314 185900 0 10280 10280 10280 10280 0
35 20250314 185800 0 10280 10280 10280 10280 0
36 20250314 185700 0 10280 10280 10280 10280 0
37 20250314 185600 0 10280 10280 10280 10280 0
38 20250314 185500 0 10280 10280 10280 10280 0
39 20250314 185400 0 10280 10280 10280 10280 0
40 20250314 185300 0 10280 10280 10280 10280 0
41 20250314 185200 0 10280 10280 10280 10280 0
42 20250314 185100 0 10280 10280 10280 10280 0
43 20250314 185000 0 10280 10280 10280 10280 0
44 20250314 184900 0 10280 10280 10280 10280 0
45 20250314 184800 0 10280 10280 10280 10280 0
46 20250314 184700 0 10280 10280 10280 10280 0
47 20250314 184600 0 10280 10280 10280 10280 0
48 20250314 184500 0 10280 10280 10280 10280 0
49 20250314 184400 0 10280 10280 10280 10280 0
50 20250314 184300 0 10280 10280 10280 10280 0
51 20250314 184200 0 10280 10280 10280 10280 0
52 20250314 184100 0 10280 10280 10280 10280 0
53 20250314 184000 0 10280 10280 10280 10280 0
54 20250314 183900 0 10280 10280 10280 10280 0
55 20250314 183800 0 10280 10280 10280 10280 0
56 20250314 183700 0 10280 10280 10280 10280 0
57 20250314 183600 0 10280 10280 10280 10280 0
58 20250314 183500 0 10280 10280 10280 10280 0
59 20250314 183400 0 10280 10280 10280 10280 0
60 20250314 183300 0 10280 10280 10280 10280 0
61 20250314 183200 0 10280 10280 10280 10280 0
62 20250314 183100 0 10280 10280 10280 10280 0
63 20250314 183000 0 10280 10280 10280 10280 0
64 20250314 182900 0 10280 10280 10280 10280 0
65 20250314 182800 0 10280 10280 10280 10280 0
66 20250314 182700 0 10280 10280 10280 10280 0
67 20250314 182600 0 10280 10280 10280 10280 0
68 20250314 182500 0 10280 10280 10280 10280 0
69 20250314 182400 0 10280 10280 10280 10280 0
70 20250314 182300 0 10280 10280 10280 10280 0
71 20250314 182200 0 10280 10280 10280 10280 0
72 20250314 182100 0 10280 10280 10280 10280 0
73 20250314 182000 0 10280 10280 10280 10280 0
74 20250314 181900 0 10280 10280 10280 10280 0
75 20250314 181800 0 10280 10280 10280 10280 0
76 20250314 181700 0 10280 10280 10280 10280 0
77 20250314 181600 0 10280 10280 10280 10280 0
78 20250314 181500 0 10280 10280 10280 10280 0
79 20250314 181400 0 10280 10280 10280 10280 0
80 20250314 181300 0 10280 10280 10280 10280 0
81 20250314 181200 0 10280 10280 10280 10280 0
82 20250314 181100 0 10280 10280 10280 10280 0
83 20250314 181000 0 10280 10280 10280 10280 0
84 20250314 180900 0 10280 10280 10280 10280 0
85 20250314 180800 0 10280 10280 10280 10280 0
86 20250314 180700 0 10280 10280 10280 10280 0
87 20250314 180600 0 10280 10280 10280 10280 0
88 20250314 180500 0 10280 10280 10280 10280 0
89 20250314 180400 0 10280 10280 10280 10280 0
90 20250314 180300 0 10280 10280 10280 10280 0
91 20250314 180200 0 10280 10280 10280 10280 0
92 20250314 180100 0 10280 10280 10280 10280 0
93 20250314 180000 0 10280 10280 10280 10280 0
94 20250314 175900 0 10280 10280 10280 10280 0
95 20250314 175800 0 10280 10280 10280 10280 0
96 20250314 175700 0 10280 10280 10280 10280 0
97 20250314 175600 0 10280 10280 10280 10280 0
98 20250314 175500 0 10280 10280 10280 10280 0
99 20250314 175400 0 10280 10280 10280 10280 0
100 20250314 175300 0 10280 10280 10280 10280 0
101 20250314 175200 0 10280 10280 10280 10280 0
102 20250314 175100 0 10280 10280 10280 10280 0
103 20250314 175000 0 10280 10280 10280 10280 0
104 20250314 174900 0 10280 10280 10280 10280 0
105 20250314 174800 0 10280 10280 10280 10280 0
106 20250314 174700 0 10280 10280 10280 10280 0
107 20250314 174600 0 10280 10280 10280 10280 0
108 20250314 174500 0 10280 10280 10280 10280 0
109 20250314 174400 0 10280 10280 10280 10280 0
110 20250314 174300 0 10280 10280 10280 10280 0
111 20250314 174200 0 10280 10280 10280 10280 0
112 20250314 174100 0 10280 10280 10280 10280 0
113 20250314 174000 0 10280 10280 10280 10280 0
114 20250314 173900 0 10280 10280 10280 10280 0
115 20250314 173800 0 10280 10280 10280 10280 0
116 20250314 173700 0 10280 10280 10280 10280 0
117 20250314 173600 0 10280 10280 10280 10280 0
118 20250314 173500 0 10280 10280 10280 10280 0
119 20250314 173400 0 10280 10280 10280 10280 0
120 20250314 173300 0 10280 10280 10280 10280 0
121 20250314 173200 0 10280 10280 10280 10280 0
122 20250314 173100 0 10280 10280 10280 10280 0
123 20250314 173000 0 10280 10280 10280 10280 0
124 20250314 172900 0 10280 10280 10280 10280 0
125 20250314 172800 0 10280 10280 10280 10280 0
126 20250314 172700 0 10280 10280 10280 10280 0
127 20250314 172600 0 10280 10280 10280 10280 0
128 20250314 172500 0 10280 10280 10280 10280 0
129 20250314 172400 0 10280 10280 10280 10280 0
130 20250314 172300 0 10280 10280 10280 10280 0
131 20250314 172200 0 10280 10280 10280 10280 0
132 20250314 172100 0 10280 10280 10280 10280 0
133 20250314 172000 0 10280 10280 10280 10280 0
134 20250314 171900 0 10280 10280 10280 10280 0
135 20250314 171800 0 10280 10280 10280 10280 0
136 20250314 171700 0 10280 10280 10280 10280 0
137 20250314 171600 0 10280 10280 10280 10280 0
138 20250314 171500 0 10280 10280 10280 10280 0
139 20250314 171400 0 10280 10280 10280 10280 0
140 20250314 171300 0 10280 10280 10280 10280 0
141 20250314 171200 0 10280 10280 10280 10280 0
142 20250314 171100 0 10280 10280 10280 10280 0
143 20250314 171000 0 10280 10280 10280 10280 0
144 20250314 170900 0 10280 10280 10280 10280 0
145 20250314 170800 0 10280 10280 10280 10280 0
146 20250314 170700 0 10280 10280 10280 10280 0
147 20250314 170600 0 10280 10280 10280 10280 0
148 20250314 170500 0 10280 10280 10280 10280 0
149 20250314 170400 0 10280 10280 10280 10280 0
150 20250314 170300 0 10280 10280 10280 10280 0
151 20250314 170200 0 10280 10280 10280 10280 0
152 20250314 170100 0 10280 10280 10280 10280 0
153 20250314 170000 0 10280 10280 10280 10280 0
154 20250314 165900 0 10280 10280 10280 10280 0
155 20250314 165800 0 10280 10280 10280 10280 0
156 20250314 165700 0 10280 10280 10280 10280 0
157 20250314 165600 0 10280 10280 10280 10280 0
158 20250314 165500 0 10280 10280 10280 10280 0
159 20250314 165400 0 10280 10280 10280 10280 0
160 20250314 165300 0 10280 10280 10280 10280 0
161 20250314 165200 0 10280 10280 10280 10280 0
162 20250314 165100 0 10280 10280 10280 10280 0
163 20250314 165000 0 10280 10280 10280 10280 0
164 20250314 164900 0 10280 10280 10280 10280 0
165 20250314 164800 0 10280 10280 10280 10280 0
166 20250314 164700 0 10280 10280 10280 10280 0
167 20250314 164600 0 10280 10280 10280 10280 0
168 20250314 164500 0 10280 10280 10280 10280 0
169 20250314 164400 0 10280 10280 10280 10280 0
170 20250314 164300 0 10280 10280 10280 10280 0
171 20250314 164200 0 10280 10280 10280 10280 0
172 20250314 164100 0 10280 10280 10280 10280 0
173 20250314 164000 0 10280 10280 10280 10280 0
174 20250314 163900 0 10280 10280 10280 10280 0
175 20250314 163800 0 10280 10280 10280 10280 0
176 20250314 163700 0 10280 10280 10280 10280 0
177 20250314 163600 0 10280 10280 10280 10280 0
178 20250314 163500 0 10280 10280 10280 10280 0
179 20250314 163400 0 10280 10280 10280 10280 0
180 20250314 163300 0 10280 10280 10280 10280 0
181 20250314 163200 0 10280 10280 10280 10280 0
182 20250314 163100 0 10280 10280 10280 10280 0
183 20250314 163000 0 10280 10280 10280 10280 0
184 20250314 162900 0 10280 10280 10280 10280 0
185 20250314 162800 0 10280 10280 10280 10280 0
186 20250314 162700 0 10280 10280 10280 10280 0
187 20250314 162600 0 10280 10280 10280 10280 0
188 20250314 162500 0 10280 10280 10280 10280 0
189 20250314 162400 0 10280 10280 10280 10280 0
190 20250314 162300 0 10280 10280 10280 10280 0
191 20250314 162200 0 10280 10280 10280 10280 0
192 20250314 162100 0 10280 10280 10280 10280 0
193 20250314 162000 0 10280 10280 10280 10280 0
194 20250314 161900 0 10280 10280 10280 10280 0
195 20250314 161800 0 10280 10280 10280 10280 0
196 20250314 161700 0 10280 10280 10280 10280 0
197 20250314 161600 0 10280 10280 10280 10280 0
198 20250314 161500 0 10280 10280 10280 10280 0
199 20250314 161400 0 10280 10280 10280 10280 0
200 20250314 161300 0 10280 10280 10280 10280 0
201 20250314 161200 0 10280 10280 10280 10280 0
202 20250314 161100 0 10280 10280 10280 10280 0
203 20250314 161000 0 10280 10280 10280 10280 0
204 20250314 160900 0 10280 10280 10280 10280 0
205 20250314 160800 0 10280 10280 10280 10280 0
206 20250314 160700 0 10280 10280 10280 10280 0
207 20250314 160600 0 10280 10280 10280 10280 0
208 20250314 160500 0 10280 10280 10280 10280 0
209 20250314 160400 0 10280 10280 10280 10280 0
210 20250314 160300 0 10280 10280 10280 10280 0
211 20250314 160200 0 10280 10280 10280 10280 0
212 20250314 160100 0 10280 10280 10280 10280 0
213 20250314 160000 0 10280 10280 10280 10280 0
214 20250314 155900 0 10280 10280 10280 10280 0
215 20250314 155800 0 10280 10280 10280 10280 0
216 20250314 155700 0 10280 10280 10280 10280 0
217 20250314 155600 0 10280 10280 10280 10280 0
218 20250314 155500 0 10280 10280 10280 10280 0
219 20250314 155400 0 10280 10280 10280 10280 0
220 20250314 155300 0 10280 10280 10280 10280 0
221 20250314 155200 0 10280 10280 10280 10280 0
222 20250314 155100 0 10280 10280 10280 10280 0
223 20250314 155000 0 10280 10280 10280 10280 0
224 20250314 154900 0 10280 10280 10280 10280 0
225 20250314 154800 0 10280 10280 10280 10280 0
226 20250314 154700 0 10280 10280 10280 10280 0
227 20250314 154600 0 10280 10280 10280 10280 0
228 20250314 154500 0 10280 10280 10280 10280 0
229 20250314 154400 0 10280 10280 10280 10280 0
230 20250314 154300 0 10280 10280 10280 10280 0
231 20250314 154200 0 10280 10280 10280 10280 0
232 20250314 154100 0 10280 10280 10280 10280 0
233 20250314 154000 0 10280 10280 10280 10280 0
234 20250314 153900 0 10280 10280 10280 10280 0
235 20250314 153800 0 10280 10280 10280 10280 0
236 20250314 153700 0 10280 10280 10280 10280 0
237 20250314 153600 0 10280 10280 10280 10280 0
238 20250314 153500 0 10280 10280 10280 10280 0
239 20250314 153400 0 10280 10280 10280 10280 0
240 20250314 153300 0 10280 10280 10280 10280 0
241 20250314 153200 0 10280 10280 10280 10280 0
242 20250314 153100 0 10280 10280 10280 10280 0
243 20250314 153000 0 10280 10280 10280 10280 0
244 20250314 152900 0 10280 10280 10280 10280 0
245 20250314 152800 0 10280 10280 10280 10280 0
246 20250314 152700 0 10280 10280 10280 10280 0
247 20250314 152600 0 10280 10280 10280 10280 0
248 20250314 152500 0 10280 10280 10280 10280 0
249 20250314 152400 0 10280 10280 10280 10280 0
250 20250314 152300 0 10280 10280 10280 10280 0
251 20250314 152200 0 10280 10280 10280 10280 0
252 20250314 152100 0 10280 10280 10280 10280 0
253 20250314 152000 0 10280 10280 10280 10280 0
254 20250314 151900 0 10280 10280 10280 10280 0
255 20250314 151800 0 10280 10280 10280 10280 0
256 20250314 151700 0 10280 10280 10280 10280 0
257 20250314 151600 0 10280 10280 10280 10280 0
258 20250314 151500 0 10280 10280 10280 10280 0
259 20250314 151400 0 10280 10280 10280 10280 0
260 20250314 151300 0 10280 10280 10280 10280 0
261 20250314 151200 0 10280 10280 10280 10280 0
262 20250314 151100 0 10280 10280 10280 10280 0
263 20250314 151000 0 10280 10280 10280 10280 0
264 20250314 150900 0 10280 10280 10280 10280 0
265 20250314 150800 0 10280 10280 10280 10280 0
266 20250314 150700 0 10280 10280 10280 10280 0
267 20250314 150600 0 10280 10280 10280 10280 0
268 20250314 150500 0 10280 10280 10280 10280 0
269 20250314 150400 0 10280 10280 10280 10280 0
270 20250314 150300 0 10280 10280 10280 10280 0
271 20250314 150200 0 10280 10280 10280 10280 0
272 20250314 150100 0 10280 10280 10280 10280 0
273 20250314 150000 0 10280 10280 10280 10280 0
274 20250314 145900 0 10280 10280 10280 10280 0
275 20250314 145800 0 10280 10280 10280 10280 0
276 20250314 145700 0 10280 10280 10280 10280 0
277 20250314 145600 0 10280 10280 10280 10280 0
278 20250314 145500 0 10280 10280 10280 10280 0
279 20250314 145400 0 10280 10280 10280 10280 0
280 20250314 145300 0 10280 10280 10280 10280 0
281 20250314 145200 0 10280 10280 10280 10280 0
282 20250314 145100 0 10280 10280 10280 10280 0
283 20250314 145000 0 10280 10280 10280 10280 0
284 20250314 144900 0 10280 10280 10280 10280 0
285 20250314 144800 0 10280 10280 10280 10280 0
286 20250314 144700 0 10280 10280 10280 10280 0
287 20250314 144600 0 10280 10280 10280 10280 0
288 20250314 144500 0 10280 10280 10280 10280 0
289 20250314 144400 0 10280 10280 10280 10280 0
290 20250314 144300 0 10280 10280 10280 10280 0
291 20250314 144200 0 10280 10280 10280 10280 0
292 20250314 144100 0 10280 10280 10280 10280 0
293 20250314 144000 0 10280 10280 10280 10280 0
294 20250314 143900 0 10280 10280 10280 10280 0
295 20250314 143800 0 10280 10280 10280 10280 0
296 20250314 143700 0 10280 10280 10280 10280 0
297 20250314 143600 0 10280 10280 10280 10280 0
298 20250314 143500 0 10280 10280 10280 10280 0
299 20250314 143400 0 10280 10280 10280 10280 0
300 20250314 143300 0 10280 10280 10280 10280 0
301 20250314 143200 0 10280 10280 10280 10280 0
302 20250314 143100 0 10280 10280 10280 10280 0
303 20250314 143000 0 10280 10280 10280 10280 0
304 20250314 142900 0 10280 10280 10280 10280 0
305 20250314 142800 0 10280 10280 10280 10280 0
306 20250314 142700 0 10280 10280 10280 10280 0
307 20250314 142600 0 10280 10280 10280 10280 0
308 20250314 142500 0 10280 10280 10280 10280 0
309 20250314 142400 0 10280 10280 10280 10280 0
310 20250314 142300 0 10280 10280 10280 10280 0
311 20250314 142200 0 10280 10280 10280 10280 0
312 20250314 142100 0 10280 10280 10280 10280 0
313 20250314 142000 0 10280 10280 10280 10280 0
314 20250314 141900 0 10280 10280 10280 10280 0
315 20250314 141800 0 10280 10280 10280 10280 0
316 20250314 141700 0 10280 10280 10280 10280 0
317 20250314 141600 0 10280 10280 10280 10280 0
318 20250314 141500 0 10280 10280 10280 10280 0
319 20250314 141400 0 10280 10280 10280 10280 0
320 20250314 141300 0 10280 10280 10280 10280 0
321 20250314 141200 0 10280 10280 10280 10280 0
322 20250314 141100 0 10280 10280 10280 10280 0
323 20250314 141000 0 10280 10280 10280 10280 0
324 20250314 140900 0 10280 10280 10280 10280 0
325 20250314 140800 0 10280 10280 10280 10280 0
326 20250314 140700 0 10280 10280 10280 10280 0
327 20250314 140600 0 10280 10280 10280 10280 0
328 20250314 140500 0 10280 10280 10280 10280 0
329 20250314 140400 0 10280 10280 10280 10280 0
330 20250314 140300 0 10280 10280 10280 10280 0
331 20250314 140200 0 10280 10280 10280 10280 0
332 20250314 140100 0 10280 10280 10280 10280 0
333 20250314 140000 0 10280 10280 10280 10280 0
334 20250314 135900 0 10280 10280 10280 10280 0
335 20250314 135800 0 10280 10280 10280 10280 0
336 20250314 135700 0 10280 10280 10280 10280 0
337 20250314 135600 0 10280 10280 10280 10280 0
338 20250314 135500 0 10280 10280 10280 10280 0
339 20250314 135400 0 10280 10280 10280 10280 0
340 20250314 135300 0 10280 10280 10280 10280 0
341 20250314 135200 0 10280 10280 10280 10280 0
342 20250314 135100 0 10280 10280 10280 10280 0
343 20250314 135000 0 10280 10280 10280 10280 0
344 20250314 134900 0 10280 10280 10280 10280 0
345 20250314 134800 0 10280 10280 10280 10280 0
346 20250314 134700 0 10280 10280 10280 10280 0
347 20250314 134600 0 10280 10280 10280 10280 0
348 20250314 134500 0 10280 10280 10280 10280 0
349 20250314 134400 0 10280 10280 10280 10280 0
350 20250314 134300 0 10280 10280 10280 10280 0
351 20250314 134200 0 10280 10280 10280 10280 0
352 20250314 134100 0 10280 10280 10280 10280 0
353 20250314 134000 0 10280 10280 10280 10280 0
354 20250314 133900 0 10280 10280 10280 10280 0
355 20250314 133800 0 10280 10280 10280 10280 0
356 20250314 133700 0 10280 10280 10280 10280 0
357 20250314 133600 0 10280 10280 10280 10280 0
358 20250314 133500 0 10280 10280 10280 10280 0
359 20250314 133400 0 10280 10280 10280 10280 0
360 20250314 133300 0 10280 10280 10280 10280 0
361 20250314 133200 0 10280 10280 10280 10280 0
362 20250314 133100 0 10280 10280 10280 10280 0
363 20250314 133000 0 10280 10280 10280 10280 0
364 20250314 132900 0 10280 10280 10280 10280 0
365 20250314 132800 0 10280 10280 10280 10280 0
366 20250314 132700 0 10280 10280 10280 10280 0
367 20250314 132600 0 10280 10280 10280 10280 0
368 20250314 132500 0 10280 10280 10280 10280 0
369 20250314 132400 0 10280 10280 10280 10280 0
370 20250314 132300 0 10280 10280 10280 10280 0
371 20250314 132200 0 10280 10280 10280 10280 0
372 20250314 132100 0 10280 10280 10280 10280 0
373 20250314 132000 0 10280 10280 10280 10280 0
374 20250314 131900 0 10280 10280 10280 10280 0
375 20250314 131800 0 10280 10280 10280 10280 0
376 20250314 131700 0 10280 10280 10280 10280 0
377 20250314 131600 0 10280 10280 10280 10280 0
378 20250314 131500 0 10280 10280 10280 10280 0
379 20250314 131400 0 10280 10280 10280 10280 0
380 20250314 131300 0 10280 10280 10280 10280 0
381 20250314 131200 0 10280 10280 10280 10280 0
382 20250314 131100 0 10280 10280 10280 10280 0
383 20250314 131000 0 10280 10280 10280 10280 0
384 20250314 130900 0 10280 10280 10280 10280 0
385 20250314 130800 0 10280 10280 10280 10280 0
386 20250314 130700 0 10280 10280 10280 10280 0
387 20250314 130600 0 10280 10280 10280 10280 0
388 20250314 130500 0 10280 10280 10280 10280 0
389 20250314 130400 0 10280 10280 10280 10280 0
390 20250314 130300 0 10280 10280 10280 10280 0
391 20250314 130200 0 10280 10280 10280 10280 0
392 20250314 130100 0 10280 10280 10280 10280 0
393 20250314 130000 0 10280 10280 10280 10280 0
394 20250314 125900 0 10280 10280 10280 10280 0
395 20250314 125800 0 10280 10280 10280 10280 0
396 20250314 125700 0 10280 10280 10280 10280 0
397 20250314 125600 0 10280 10280 10280 10280 0
398 20250314 125500 0 10280 10280 10280 10280 0
399 20250314 125400 0 10280 10280 10280 10280 0
400 20250314 125300 0 10280 10280 10280 10280 0
401 20250314 125200 0 10280 10280 10280 10280 0
402 20250314 125100 0 10280 10280 10280 10280 0
403 20250314 125000 0 10280 10280 10280 10280 0
404 20250314 124900 0 10280 10280 10280 10280 0
405 20250314 124800 0 10280 10280 10280 10280 0
406 20250314 124700 0 10280 10280 10280 10280 0
407 20250314 124600 0 10280 10280 10280 10280 0
408 20250314 124500 0 10280 10280 10280 10280 0
409 20250314 124400 0 10280 10280 10280 10280 0
410 20250314 124300 0 10280 10280 10280 10280 0
411 20250314 124200 0 10280 10280 10280 10280 0
412 20250314 124100 0 10280 10280 10280 10280 0
413 20250314 124000 0 10280 10280 10280 10280 0
414 20250314 123900 0 10280 10280 10280 10280 0
415 20250314 123800 0 10280 10280 10280 10280 0
416 20250314 123700 0 10280 10280 10280 10280 0
417 20250314 123600 0 10280 10280 10280 10280 0
418 20250314 123500 0 10280 10280 10280 10280 0
419 20250314 123400 0 10280 10280 10280 10280 0
420 20250314 123300 0 10280 10280 10280 10280 0
421 20250314 123200 0 10280 10280 10280 10280 0
422 20250314 123100 0 10280 10280 10280 10280 0
423 20250314 123000 0 10280 10280 10280 10280 0
424 20250314 122900 0 10280 10280 10280 10280 0
425 20250314 122800 0 10280 10280 10280 10280 0
426 20250314 122700 0 10280 10280 10280 10280 0
427 20250314 122600 0 10280 10280 10280 10280 0
428 20250314 122500 0 10280 10280 10280 10280 0
429 20250314 122400 0 10280 10280 10280 10280 0
430 20250314 122300 0 10280 10280 10280 10280 0
431 20250314 122200 0 10280 10280 10280 10280 0
432 20250314 122100 0 10280 10280 10280 10280 0
433 20250314 122000 0 10280 10280 10280 10280 0
434 20250314 121900 0 10280 10280 10280 10280 0
435 20250314 121800 0 10280 10280 10280 10280 0
436 20250314 121700 0 10280 10280 10280 10280 0
437 20250314 121600 0 10280 10280 10280 10280 0
438 20250314 121500 0 10280 10280 10280 10280 0
439 20250314 121400 0 10280 10280 10280 10280 0
440 20250314 121300 0 10280 10280 10280 10280 0
441 20250314 121200 0 10280 10280 10280 10280 0
442 20250314 121100 0 10280 10280 10280 10280 0
443 20250314 121000 0 10280 10280 10280 10280 0
444 20250314 120900 0 10280 10280 10280 10280 0
445 20250314 120800 0 10280 10280 10280 10280 0
446 20250314 120700 0 10280 10280 10280 10280 0
447 20250314 120600 0 10280 10280 10280 10280 0
448 20250314 120500 0 10280 10280 10280 10280 0
449 20250314 120400 0 10280 10280 10280 10280 0
450 20250314 120300 0 10280 10280 10280 10280 0
451 20250314 120200 0 10280 10280 10280 10280 0
452 20250314 120100 0 10280 10280 10280 10280 0
453 20250314 120000 0 10280 10280 10280 10280 0
454 20250314 115900 0 10280 10280 10280 10280 0
455 20250314 115800 0 10280 10280 10280 10280 0
456 20250314 115700 0 10280 10280 10280 10280 0
457 20250314 115600 0 10280 10280 10280 10280 0
458 20250314 115500 0 10280 10280 10280 10280 0
459 20250314 115400 0 10280 10280 10280 10280 0
460 20250314 115300 0 10280 10280 10280 10280 0
461 20250314 115200 0 10280 10280 10280 10280 0
462 20250314 115100 0 10280 10280 10280 10280 0
463 20250314 115000 0 10280 10280 10280 10280 0
464 20250314 114900 0 10280 10280 10280 10280 0
465 20250314 114800 0 10280 10280 10280 10280 0
466 20250314 114700 0 10280 10280 10280 10280 0
467 20250314 114600 0 10280 10280 10280 10280 0
468 20250314 114500 0 10280 10280 10280 10280 0
469 20250314 114400 0 10280 10280 10280 10280 0
470 20250314 114300 0 10280 10280 10280 10280 0
471 20250314 114200 0 10280 10280 10280 10280 0
472 20250314 114100 0 10280 10280 10280 10280 0
473 20250314 114000 0 10280 10280 10280 10280 0
474 20250314 113900 0 10280 10280 10280 10280 0
475 20250314 113800 0 10280 10280 10280 10280 0
476 20250314 113700 0 10280 10280 10280 10280 0
477 20250314 113600 0 10280 10280 10280 10280 0
478 20250314 113500 0 10280 10280 10280 10280 0
479 20250314 113400 0 10280 10280 10280 10280 0
480 20250314 113300 0 10280 10280 10280 10280 0
481 20250314 113200 0 10280 10280 10280 10280 0
482 20250314 113100 0 10280 10280 10280 10280 0
483 20250314 113000 0 10280 10280 10280 10280 0
484 20250314 112900 0 10280 10280 10280 10280 0
485 20250314 112800 0 10280 10280 10280 10280 0
486 20250314 112700 0 10280 10280 10280 10280 0
487 20250314 112600 0 10280 10280 10280 10280 0
488 20250314 112500 0 10280 10280 10280 10280 0
489 20250314 112400 0 10280 10280 10280 10280 0
490 20250314 112300 0 10280 10280 10280 10280 0
491 20250314 112200 0 10280 10280 10280 10280 0
492 20250314 112100 0 10280 10280 10280 10280 0
493 20250314 112000 0 10280 10280 10280 10280 0
494 20250314 111900 0 10280 10280 10280 10280 0
495 20250314 111800 0 10280 10280 10280 10280 0
496 20250314 111700 0 10280 10280 10280 10280 0
497 20250314 111600 0 10280 10280 10280 10280 0
498 20250314 111500 0 10280 10280 10280 10280 0
499 20250314 111400 0 10280 10280 10280 10280 0
500 20250314 111300 0 10280 10280 10280 10280 0
501 20250314 111200 0 10280 10280 10280 10280 0
502 20250314 111100 0 10280 10280 10280 10280 0
503 20250314 111000 0 10280 10280 10280 10280 0
504 20250314 110900 0 10280 10280 10280 10280 0
505 20250314 110800 0 10280 10280 10280 10280 0
506 20250314 110700 0 10280 10280 10280 10280 0
507 20250314 110600 0 10280 10280 10280 10280 0
508 20250314 110500 0 10280 10280 10280 10280 0
509 20250314 110400 0 10280 10280 10280 10280 0
510 20250314 110300 0 10280 10280 10280 10280 0
511 20250314 110200 0 10280 10280 10280 10280 0
512 20250314 110100 0 10280 10280 10280 10280 0
513 20250314 110000 0 10280 10280 10280 10280 0
514 20250314 105900 0 10280 10280 10280 10280 0
515 20250314 105800 0 10280 10280 10280 10280 0
516 20250314 105700 0 10280 10280 10280 10280 0
517 20250314 105600 0 10280 10280 10280 10280 0
518 20250314 105500 0 10280 10280 10280 10280 0
519 20250314 105400 0 10280 10280 10280 10280 0
520 20250314 105300 0 10280 10280 10280 10280 0
521 20250314 105200 0 10280 10280 10280 10280 0
522 20250314 105100 0 10280 10280 10280 10280 0
523 20250314 105000 0 10280 10280 10280 10280 0
524 20250314 104900 0 10280 10280 10280 10280 0
525 20250314 104800 0 10280 10280 10280 10280 0
526 20250314 104700 0 10280 10280 10280 10280 0
527 20250314 104600 0 10280 10280 10280 10280 0
528 20250314 104500 0 10280 10280 10280 10280 0
529 20250314 104400 0 10280 10280 10280 10280 0
530 20250314 104300 0 10280 10280 10280 10280 0
531 20250314 104200 0 10280 10280 10280 10280 0
532 20250314 104100 0 10280 10280 10280 10280 0
533 20250314 104000 0 10280 10280 10280 10280 0
534 20250314 103900 0 10280 10280 10280 10280 0
535 20250314 103800 0 10280 10280 10280 10280 0
536 20250314 103700 0 10280 10280 10280 10280 0
537 20250314 103600 0 10280 10280 10280 10280 0
538 20250314 103500 0 10280 10280 10280 10280 0
539 20250314 103400 0 10280 10280 10280 10280 0
540 20250314 103300 0 10280 10280 10280 10280 0
541 20250314 103200 0 10280 10280 10280 10280 0
542 20250314 103100 0 10280 10280 10280 10280 0
543 20250314 103000 0 10280 10280 10280 10280 0
544 20250314 102900 0 10280 10280 10280 10280 0
545 20250314 102800 0 10280 10280 10280 10280 0
546 20250314 102700 0 10280 10280 10280 10280 0
547 20250314 102600 0 10280 10280 10280 10280 0
548 20250314 102500 0 10280 10280 10280 10280 0
549 20250314 102400 0 10280 10280 10280 10280 0
550 20250314 102300 0 10280 10280 10280 10280 0
551 20250314 102200 0 10280 10280 10280 10280 0
552 20250314 102100 0 10280 10280 10280 10280 0
553 20250314 102000 0 10280 10280 10280 10280 0
554 20250314 101900 0 10280 10280 10280 10280 0
555 20250314 101800 0 10280 10280 10280 10280 0
556 20250314 101700 0 10280 10280 10280 10280 0
557 20250314 101600 0 10280 10280 10280 10280 0
558 20250314 101500 0 10280 10280 10280 10280 0
559 20250314 101400 0 10280 10280 10280 10280 0
560 20250314 101300 0 10280 10280 10280 10280 0
561 20250314 101200 0 10280 10280 10280 10280 0
562 20250314 101100 0 10280 10280 10280 10280 0
563 20250314 101000 0 10280 10280 10280 10280 0
564 20250314 100900 0 10280 10280 10280 10280 0
565 20250314 100800 0 10280 10280 10280 10280 0
566 20250314 100700 0 10280 10280 10280 10280 0
567 20250314 100600 0 10280 10280 10280 10280 0
568 20250314 100500 0 10280 10280 10280 10280 0
569 20250314 100400 0 10280 10280 10280 10280 0
570 20250314 100300 0 10280 10280 10280 10280 0
571 20250314 100200 0 10280 10280 10280 10280 0
572 20250314 100100 0 10280 10280 10280 10280 0
573 20250314 100000 0 10280 10280 10280 10280 0
574 20250314 095900 0 10280 10280 10280 10280 0
575 20250314 095800 0 10280 10280 10280 10280 0
576 20250314 095700 0 10280 10280 10280 10280 0
577 20250314 095600 0 10280 10280 10280 10280 0
578 20250314 095500 0 10280 10280 10280 10280 0
579 20250314 095400 0 10280 10280 10280 10280 0
580 20250314 095300 0 10280 10280 10280 10280 0
581 20250314 095200 0 10280 10280 10280 10280 0
582 20250314 095100 0 10280 10280 10280 10280 0
583 20250314 095000 0 10280 10280 10280 10280 0
584 20250314 094900 0 10280 10280 10280 10280 0
585 20250314 094800 0 10280 10280 10280 10280 0
586 20250314 094700 0 10280 10280 10280 10280 0
587 20250314 094600 0 10280 10280 10280 10280 0
588 20250314 094500 0 10280 10280 10280 10280 0
589 20250314 094400 0 10280 10280 10280 10280 0
590 20250314 094300 0 10280 10280 10280 10280 0
591 20250314 094200 0 10280 10280 10280 10280 0
592 20250314 094100 0 10280 10280 10280 10280 0
593 20250314 094000 0 10280 10280 10280 10280 0
594 20250314 093900 0 10280 10280 10280 10280 0
595 20250314 093800 0 10280 10280 10280 10280 0
596 20250314 093700 0 10280 10280 10280 10280 0
597 20250314 093600 0 10280 10280 10280 10280 0
598 20250314 093500 0 10280 10280 10280 10280 0
599 20250314 093400 0 10280 10280 10280 10280 0
600 20250314 093300 0 10280 10280 10280 10280 0
601 20250314 093200 0 10280 10280 10280 10280 0
602 20250314 093100 0 10280 10280 10280 10280 0
603 20250314 093000 0 10280 10280 10280 10280 0
604 20250314 092900 0 10280 10280 10280 10280 0
605 20250314 092800 0 10280 10280 10280 10280 0
606 20250314 092700 0 10280 10280 10280 10280 0
607 20250314 092600 0 10280 10280 10280 10280 0
608 20250314 092500 0 10280 10280 10280 10280 0
609 20250314 092400 0 10280 10280 10280 10280 0
610 20250314 092300 0 10280 10280 10280 10280 0
611 20250314 092200 0 10280 10280 10280 10280 0
612 20250314 092100 0 10280 10280 10280 10280 0
613 20250314 092000 0 10280 10280 10280 10280 0
614 20250314 091900 0 10280 10280 10280 10280 0
615 20250314 091800 0 10280 10280 10280 10280 0
616 20250314 091700 0 10280 10280 10280 10280 0
617 20250314 091600 0 10280 10280 10280 10280 0
618 20250314 091500 0 10280 10280 10280 10280 0
619 20250314 091400 0 10280 10280 10280 10280 0
620 20250314 091300 0 10280 10280 10280 10280 0
621 20250314 091200 0 10280 10280 10280 10280 0
622 20250314 091100 0 10280 10280 10280 10280 0
623 20250314 091000 0 10280 10280 10280 10280 0
624 20250314 090900 0 10280 10280 10280 10280 0
625 20250314 090800 0 10280 10280 10280 10280 0
626 20250314 090700 0 10280 10280 10280 10280 0
627 20250314 090600 0 10280 10280 10280 10280 0
628 20250314 090500 0 10280 10280 10280 10280 0
629 20250314 090400 0 10280 10280 10280 10280 0
630 20250314 090300 0 10280 10280 10280 10280 0
631 20250314 090200 0 10280 10280 10280 10280 0
632 20250314 090100 0 10280 10280 10280 10280 0
633 20250314 090000 0 10280 10280 10280 10280 0