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

691
140660/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,691 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,202900,35829,679,679,679,679,41
20250314,202800,35829,679,679,679,679,0
20250314,202700,35829,679,679,679,679,0
20250314,202600,35829,679,679,679,679,0
20250314,202500,35829,679,679,679,679,0
20250314,202400,35829,679,679,679,679,0
20250314,202300,35829,679,679,679,679,0
20250314,202200,35829,679,679,679,679,0
20250314,202100,35829,679,679,679,679,0
20250314,202000,35829,679,679,679,679,0
20250314,201900,35829,679,679,679,679,0
20250314,201800,35829,679,679,679,679,0
20250314,201700,35829,679,679,679,679,0
20250314,201600,35829,679,679,679,679,0
20250314,201500,35829,679,679,679,679,0
20250314,201400,35829,679,679,679,679,0
20250314,201300,35829,679,679,679,679,0
20250314,201200,35829,679,679,679,679,0
20250314,201100,35829,679,679,679,679,0
20250314,201000,35829,679,679,679,679,0
20250314,200900,35829,679,679,679,679,0
20250314,200800,35829,679,679,679,679,0
20250314,200700,35829,679,679,679,679,0
20250314,200600,35829,679,679,679,679,0
20250314,200500,35829,679,679,679,679,0
20250314,200400,35829,679,679,679,679,0
20250314,200300,35829,679,679,679,679,0
20250314,200200,35829,679,679,679,679,0
20250314,200100,35829,679,679,679,679,0
20250314,200000,35829,679,679,679,679,0
20250314,195900,35829,679,679,679,679,41
20250314,195800,35829,679,679,679,679,0
20250314,195700,35829,679,679,679,679,0
20250314,195600,35829,679,679,679,679,0
20250314,195500,35829,679,679,679,679,0
20250314,195400,35829,679,679,679,679,0
20250314,195300,35829,679,679,679,679,0
20250314,195200,35829,679,679,679,679,0
20250314,195100,35829,679,679,679,679,0
20250314,195000,35829,679,679,679,679,0
20250314,194900,35829,679,679,679,679,0
20250314,194800,35829,679,679,679,679,0
20250314,194700,35829,679,679,679,679,0
20250314,194600,35829,679,679,679,679,0
20250314,194500,35829,679,679,679,679,0
20250314,194400,35829,679,679,679,679,0
20250314,194300,35829,679,679,679,679,0
20250314,194200,35829,679,679,679,679,0
20250314,194100,35829,679,679,679,679,0
20250314,194000,35829,679,679,679,679,0
20250314,193900,35829,679,679,679,679,0
20250314,193800,35829,679,679,679,679,0
20250314,193700,35829,679,679,679,679,0
20250314,193600,35829,679,679,679,679,0
20250314,193500,35829,679,679,679,679,0
20250314,193400,35829,679,679,679,679,0
20250314,193300,35829,679,679,679,679,0
20250314,193200,35829,679,679,679,679,0
20250314,193100,35829,679,679,679,679,0
20250314,193000,35829,679,679,679,679,0
20250314,192900,35829,679,679,679,679,41
20250314,192800,35829,679,679,679,679,0
20250314,192700,35829,679,679,679,679,0
20250314,192600,35829,679,679,679,679,0
20250314,192500,35829,679,679,679,679,0
20250314,192400,35829,679,679,679,679,0
20250314,192300,35829,679,679,679,679,0
20250314,192200,35829,679,679,679,679,0
20250314,192100,35829,679,679,679,679,0
20250314,192000,35829,679,679,679,679,0
20250314,191900,35829,679,679,679,679,0
20250314,191800,35829,679,679,679,679,0
20250314,191700,35829,679,679,679,679,0
20250314,191600,35829,679,679,679,679,0
20250314,191500,35829,679,679,679,679,0
20250314,191400,35829,679,679,679,679,0
20250314,191300,35829,679,679,679,679,0
20250314,191200,35829,679,679,679,679,0
20250314,191100,35829,679,679,679,679,0
20250314,191000,35829,679,679,679,679,0
20250314,190900,35829,679,679,679,679,0
20250314,190800,35829,679,679,679,679,0
20250314,190700,35829,679,679,679,679,0
20250314,190600,35829,679,679,679,679,0
20250314,190500,35829,679,679,679,679,0
20250314,190400,35829,679,679,679,679,0
20250314,190300,35829,679,679,679,679,0
20250314,190200,35829,679,679,679,679,0
20250314,190100,35829,679,679,679,679,0
20250314,190000,35829,679,679,679,679,0
20250314,185900,35829,679,679,679,679,41
20250314,185800,35829,679,679,679,679,0
20250314,185700,35829,679,679,679,679,0
20250314,185600,35829,679,679,679,679,0
20250314,185500,35829,679,679,679,679,0
20250314,185400,35829,679,679,679,679,0
20250314,185300,35829,679,679,679,679,0
20250314,185200,35829,679,679,679,679,0
20250314,185100,35829,679,679,679,679,0
20250314,185000,35829,679,679,679,679,0
20250314,184900,35829,679,679,679,679,0
20250314,184800,35829,679,679,679,679,0
20250314,184700,35829,679,679,679,679,0
20250314,184600,35829,679,679,679,679,0
20250314,184500,35829,679,679,679,679,0
20250314,184400,35829,679,679,679,679,0
20250314,184300,35829,679,679,679,679,0
20250314,184200,35829,679,679,679,679,0
20250314,184100,35829,679,679,679,679,0
20250314,184000,35829,679,679,679,679,0
20250314,183900,35829,679,679,679,679,0
20250314,183800,35829,679,679,679,679,0
20250314,183700,35829,679,679,679,679,0
20250314,183600,35829,679,679,679,679,0
20250314,183500,35829,679,679,679,679,0
20250314,183400,35829,679,679,679,679,0
20250314,183300,35829,679,679,679,679,0
20250314,183200,35829,679,679,679,679,0
20250314,183100,35829,679,679,679,679,0
20250314,183000,35829,679,679,679,679,0
20250314,182900,35829,679,679,679,679,41
20250314,182800,35829,679,679,679,679,0
20250314,182700,35829,679,679,679,679,0
20250314,182600,35829,679,679,679,679,0
20250314,182500,35829,679,679,679,679,0
20250314,182400,35829,679,679,679,679,0
20250314,182300,35829,679,679,679,679,0
20250314,182200,35829,679,679,679,679,0
20250314,182100,35829,679,679,679,679,0
20250314,182000,35829,679,679,679,679,0
20250314,181900,35829,679,679,679,679,0
20250314,181800,35829,679,679,679,679,0
20250314,181700,35829,679,679,679,679,0
20250314,181600,35829,679,679,679,679,0
20250314,181500,35829,679,679,679,679,0
20250314,181400,35829,679,679,679,679,0
20250314,181300,35829,679,679,679,679,0
20250314,181200,35829,679,679,679,679,0
20250314,181100,35829,679,679,679,679,0
20250314,181000,35829,679,679,679,679,0
20250314,180900,35829,679,679,679,679,0
20250314,180800,35829,679,679,679,679,0
20250314,180700,35829,679,679,679,679,0
20250314,180600,35829,679,679,679,679,0
20250314,180500,35829,679,679,679,679,0
20250314,180400,35829,679,679,679,679,0
20250314,180300,35829,679,679,679,679,0
20250314,180200,35829,679,679,679,679,0
20250314,180100,35829,679,679,679,679,0
20250314,180000,35829,679,679,679,679,0
20250314,175900,35829,679,679,679,679,41
20250314,175800,35829,679,679,679,679,0
20250314,175700,35829,679,679,679,679,0
20250314,175600,35829,679,679,679,679,0
20250314,175500,35829,679,679,679,679,0
20250314,175400,35829,679,679,679,679,0
20250314,175300,35829,679,679,679,679,0
20250314,175200,35829,679,679,679,679,0
20250314,175100,35829,679,679,679,679,0
20250314,175000,35829,679,679,679,679,0
20250314,174900,35829,679,679,679,679,0
20250314,174800,35829,679,679,679,679,0
20250314,174700,35829,679,679,679,679,0
20250314,174600,35829,679,679,679,679,0
20250314,174500,35829,679,679,679,679,0
20250314,174400,35829,679,679,679,679,0
20250314,174300,35829,679,679,679,679,0
20250314,174200,35829,679,679,679,679,0
20250314,174100,35829,679,679,679,679,0
20250314,174000,35829,679,679,679,679,0
20250314,173900,35829,679,679,679,679,0
20250314,173800,35829,679,679,679,679,0
20250314,173700,35829,679,679,679,679,0
20250314,173600,35829,679,679,679,679,0
20250314,173500,35829,679,679,679,679,0
20250314,173400,35829,679,679,679,679,0
20250314,173300,35829,679,679,679,679,0
20250314,173200,35829,679,679,679,679,0
20250314,173100,35829,679,679,679,679,0
20250314,173000,35829,679,679,679,679,0
20250314,172900,35829,679,679,679,679,41
20250314,172800,35829,679,679,679,679,0
20250314,172700,35829,679,679,679,679,0
20250314,172600,35829,679,679,679,679,0
20250314,172500,35829,679,679,679,679,0
20250314,172400,35829,679,679,679,679,0
20250314,172300,35829,679,679,679,679,0
20250314,172200,35829,679,679,679,679,0
20250314,172100,35829,679,679,679,679,0
20250314,172000,35829,679,679,679,679,0
20250314,171900,35829,679,679,679,679,0
20250314,171800,35829,679,679,679,679,0
20250314,171700,35829,679,679,679,679,0
20250314,171600,35829,679,679,679,679,0
20250314,171500,35829,679,679,679,679,0
20250314,171400,35829,679,679,679,679,0
20250314,171300,35829,679,679,679,679,0
20250314,171200,35829,679,679,679,679,0
20250314,171100,35829,679,679,679,679,0
20250314,171000,35829,679,679,679,679,0
20250314,170900,35829,679,679,679,679,0
20250314,170800,35829,679,679,679,679,0
20250314,170700,35829,679,679,679,679,0
20250314,170600,35829,679,679,679,679,0
20250314,170500,35829,679,679,679,679,0
20250314,170400,35829,679,679,679,679,0
20250314,170300,35829,679,679,679,679,0
20250314,170200,35829,679,679,679,679,0
20250314,170100,35829,679,679,679,679,0
20250314,170000,35829,679,679,679,679,0
20250314,165900,35829,679,679,679,679,41
20250314,165800,35829,679,679,679,679,0
20250314,165700,35829,679,679,679,679,0
20250314,165600,35829,679,679,679,679,0
20250314,165500,35829,679,679,679,679,0
20250314,165400,35829,679,679,679,679,0
20250314,165300,35829,679,679,679,679,0
20250314,165200,35829,679,679,679,679,0
20250314,165100,35829,679,679,679,679,0
20250314,165000,35829,679,679,679,679,0
20250314,164900,35829,679,679,679,679,0
20250314,164800,35829,679,679,679,679,0
20250314,164700,35829,679,679,679,679,0
20250314,164600,35829,679,679,679,679,0
20250314,164500,35829,679,679,679,679,0
20250314,164400,35829,679,679,679,679,0
20250314,164300,35829,679,679,679,679,0
20250314,164200,35829,679,679,679,679,0
20250314,164100,35829,679,679,679,679,0
20250314,164000,35829,679,679,679,679,0
20250314,163900,35829,679,679,679,679,0
20250314,163800,35829,679,679,679,679,0
20250314,163700,35829,679,679,679,679,0
20250314,163600,35829,679,679,679,679,0
20250314,163500,35829,679,679,679,679,0
20250314,163400,35829,679,679,679,679,0
20250314,163300,35829,679,679,679,679,0
20250314,163200,35829,679,679,679,679,0
20250314,163100,35829,679,679,679,679,0
20250314,163000,35829,679,679,679,679,0
20250314,162900,35829,679,679,679,679,41
20250314,162800,35829,679,679,679,679,0
20250314,162700,35829,679,679,679,679,0
20250314,162600,35829,679,679,679,679,0
20250314,162500,35829,679,679,679,679,0
20250314,162400,35829,679,679,679,679,0
20250314,162300,35829,679,679,679,679,0
20250314,162200,35829,679,679,679,679,0
20250314,162100,35829,679,679,679,679,0
20250314,162000,35829,679,679,679,679,0
20250314,161900,35829,679,679,679,679,0
20250314,161800,35829,679,679,679,679,0
20250314,161700,35829,679,679,679,679,0
20250314,161600,35829,679,679,679,679,0
20250314,161500,35829,679,679,679,679,0
20250314,161400,35829,679,679,679,679,0
20250314,161300,35829,679,679,679,679,0
20250314,161200,35829,679,679,679,679,0
20250314,161100,35829,679,679,679,679,0
20250314,161000,35829,679,679,679,679,0
20250314,160900,35829,679,679,679,679,0
20250314,160800,35829,679,679,679,679,0
20250314,160700,35829,679,679,679,679,0
20250314,160600,35829,679,679,679,679,0
20250314,160500,35829,679,679,679,679,0
20250314,160400,35829,679,679,679,679,0
20250314,160300,35829,679,679,679,679,0
20250314,160200,35829,679,679,679,679,0
20250314,160100,35829,679,679,679,679,0
20250314,160000,35829,679,679,679,679,0
20250314,155900,35829,679,679,679,679,41
20250314,155800,35829,679,679,679,679,0
20250314,155700,35829,679,679,679,679,0
20250314,155600,35829,679,679,679,679,0
20250314,155500,35829,679,679,679,679,0
20250314,155400,35829,679,679,679,679,0
20250314,155300,35829,679,679,679,679,0
20250314,155200,35829,679,679,679,679,0
20250314,155100,35829,679,679,679,679,0
20250314,155000,35829,679,679,679,679,0
20250314,154900,35829,679,679,679,679,0
20250314,154800,35829,679,679,679,679,0
20250314,154700,35829,679,679,679,679,0
20250314,154600,35829,679,679,679,679,0
20250314,154500,35829,679,679,679,679,0
20250314,154400,35829,679,679,679,679,0
20250314,154300,35829,679,679,679,679,0
20250314,154200,35829,679,679,679,679,0
20250314,154100,35829,679,679,679,679,0
20250314,154000,35829,679,679,679,679,0
20250314,153900,35829,679,679,679,679,0
20250314,153800,35829,679,679,679,679,0
20250314,153700,35829,679,679,679,679,0
20250314,153600,35829,679,679,679,679,0
20250314,153500,35829,679,679,679,679,0
20250314,153400,35829,679,679,679,679,0
20250314,153300,35829,679,679,679,679,0
20250314,153200,35829,679,679,679,679,0
20250314,153100,35829,679,679,679,679,0
20250314,153000,35829,679,679,679,679,41
20250314,152900,7990,799,799,799,799,0
20250314,152800,7990,799,799,799,799,0
20250314,152700,7990,799,799,799,799,0
20250314,152600,7990,799,799,799,799,0
20250314,152500,7990,799,799,799,799,0
20250314,152400,7990,799,799,799,799,0
20250314,152300,7990,799,799,799,799,0
20250314,152200,7990,799,799,799,799,0
20250314,152100,7990,799,799,799,799,0
20250314,152000,7990,799,799,799,799,0
20250314,151900,7990,799,799,799,799,0
20250314,151800,7990,799,799,799,799,0
20250314,151700,7990,799,799,799,799,0
20250314,151600,7990,799,799,799,799,0
20250314,151500,7990,799,799,799,799,0
20250314,151400,7990,799,799,799,799,0
20250314,151300,7990,799,799,799,799,0
20250314,151200,7990,799,799,799,799,0
20250314,151100,7990,799,799,799,799,0
20250314,151000,7990,799,799,799,799,0
20250314,150900,7990,799,799,799,799,0
20250314,150800,7990,799,799,799,799,0
20250314,150700,7990,799,799,799,799,0
20250314,150600,7990,799,799,799,799,0
20250314,150500,7990,799,799,799,799,0
20250314,150400,7990,799,799,799,799,0
20250314,150300,7990,799,799,799,799,0
20250314,150200,7990,799,799,799,799,0
20250314,150100,7990,799,799,799,799,0
20250314,150000,7990,799,799,799,799,0
20250314,145900,7990,799,799,799,799,0
20250314,145800,7990,799,799,799,799,0
20250314,145700,7990,799,799,799,799,0
20250314,145600,7990,799,799,799,799,0
20250314,145500,7990,799,799,799,799,0
20250314,145400,7990,799,799,799,799,0
20250314,145300,7990,799,799,799,799,0
20250314,145200,7990,799,799,799,799,0
20250314,145100,7990,799,799,799,799,0
20250314,145000,7990,799,799,799,799,0
20250314,144900,7990,799,799,799,799,0
20250314,144800,7990,799,799,799,799,0
20250314,144700,7990,799,799,799,799,0
20250314,144600,7990,799,799,799,799,0
20250314,144500,7990,799,799,799,799,0
20250314,144400,7990,799,799,799,799,0
20250314,144300,7990,799,799,799,799,0
20250314,144200,7990,799,799,799,799,0
20250314,144100,7990,799,799,799,799,0
20250314,144000,7990,799,799,799,799,0
20250314,143900,7990,799,799,799,799,0
20250314,143800,7990,799,799,799,799,0
20250314,143700,7990,799,799,799,799,0
20250314,143600,7990,799,799,799,799,0
20250314,143500,7990,799,799,799,799,0
20250314,143400,7990,799,799,799,799,0
20250314,143300,7990,799,799,799,799,0
20250314,143200,7990,799,799,799,799,0
20250314,143100,7990,799,799,799,799,0
20250314,143000,7990,799,799,799,799,0
20250314,142900,7990,799,799,799,799,0
20250314,142800,7990,799,799,799,799,0
20250314,142700,7990,799,799,799,799,0
20250314,142600,7990,799,799,799,799,0
20250314,142500,7990,799,799,799,799,0
20250314,142400,7990,799,799,799,799,0
20250314,142300,7990,799,799,799,799,0
20250314,142200,7990,799,799,799,799,0
20250314,142100,7990,799,799,799,799,0
20250314,142000,7990,799,799,799,799,0
20250314,141900,7990,799,799,799,799,0
20250314,141800,7990,799,799,799,799,0
20250314,141700,7990,799,799,799,799,0
20250314,141600,7990,799,799,799,799,0
20250314,141500,7990,799,799,799,799,0
20250314,141400,7990,799,799,799,799,0
20250314,141300,7990,799,799,799,799,0
20250314,141200,7990,799,799,799,799,0
20250314,141100,7990,799,799,799,799,0
20250314,141000,7990,799,799,799,799,0
20250314,140900,7990,799,799,799,799,0
20250314,140800,7990,799,799,799,799,0
20250314,140700,7990,799,799,799,799,0
20250314,140600,7990,799,799,799,799,0
20250314,140500,7990,799,799,799,799,0
20250314,140400,7990,799,799,799,799,0
20250314,140300,7990,799,799,799,799,0
20250314,140200,7990,799,799,799,799,0
20250314,140100,7990,799,799,799,799,0
20250314,140000,7990,799,799,799,799,0
20250314,135900,7990,799,799,799,799,0
20250314,135800,7990,799,799,799,799,0
20250314,135700,7990,799,799,799,799,0
20250314,135600,7990,799,799,799,799,0
20250314,135500,7990,799,799,799,799,0
20250314,135400,7990,799,799,799,799,0
20250314,135300,7990,799,799,799,799,0
20250314,135200,7990,799,799,799,799,0
20250314,135100,7990,799,799,799,799,0
20250314,135000,7990,799,799,799,799,0
20250314,134900,7990,799,799,799,799,0
20250314,134800,7990,799,799,799,799,0
20250314,134700,7990,799,799,799,799,0
20250314,134600,7990,799,799,799,799,0
20250314,134500,7990,799,799,799,799,0
20250314,134400,7990,799,799,799,799,0
20250314,134300,7990,799,799,799,799,0
20250314,134200,7990,799,799,799,799,0
20250314,134100,7990,799,799,799,799,0
20250314,134000,7990,799,799,799,799,0
20250314,133900,7990,799,799,799,799,0
20250314,133800,7990,799,799,799,799,0
20250314,133700,7990,799,799,799,799,0
20250314,133600,7990,799,799,799,799,0
20250314,133500,7990,799,799,799,799,0
20250314,133400,7990,799,799,799,799,0
20250314,133300,7990,799,799,799,799,0
20250314,133200,7990,799,799,799,799,0
20250314,133100,7990,799,799,799,799,0
20250314,133000,7990,799,799,799,799,0
20250314,132900,7990,799,799,799,799,0
20250314,132800,7990,799,799,799,799,0
20250314,132700,7990,799,799,799,799,0
20250314,132600,7990,799,799,799,799,0
20250314,132500,7990,799,799,799,799,0
20250314,132400,7990,799,799,799,799,0
20250314,132300,7990,799,799,799,799,0
20250314,132200,7990,799,799,799,799,0
20250314,132100,7990,799,799,799,799,0
20250314,132000,7990,799,799,799,799,0
20250314,131900,7990,799,799,799,799,0
20250314,131800,7990,799,799,799,799,0
20250314,131700,7990,799,799,799,799,0
20250314,131600,7990,799,799,799,799,0
20250314,131500,7990,799,799,799,799,0
20250314,131400,7990,799,799,799,799,0
20250314,131300,7990,799,799,799,799,0
20250314,131200,7990,799,799,799,799,0
20250314,131100,7990,799,799,799,799,0
20250314,131000,7990,799,799,799,799,0
20250314,130900,7990,799,799,799,799,0
20250314,130800,7990,799,799,799,799,0
20250314,130700,7990,799,799,799,799,0
20250314,130600,7990,799,799,799,799,0
20250314,130500,7990,799,799,799,799,0
20250314,130400,7990,799,799,799,799,0
20250314,130300,7990,799,799,799,799,0
20250314,130200,7990,799,799,799,799,0
20250314,130100,7990,799,799,799,799,0
20250314,130000,7990,799,799,799,799,0
20250314,125900,7990,799,799,799,799,0
20250314,125800,7990,799,799,799,799,0
20250314,125700,7990,799,799,799,799,0
20250314,125600,7990,799,799,799,799,0
20250314,125500,7990,799,799,799,799,0
20250314,125400,7990,799,799,799,799,0
20250314,125300,7990,799,799,799,799,0
20250314,125200,7990,799,799,799,799,0
20250314,125100,7990,799,799,799,799,0
20250314,125000,7990,799,799,799,799,0
20250314,124900,7990,799,799,799,799,0
20250314,124800,7990,799,799,799,799,0
20250314,124700,7990,799,799,799,799,0
20250314,124600,7990,799,799,799,799,0
20250314,124500,7990,799,799,799,799,0
20250314,124400,7990,799,799,799,799,0
20250314,124300,7990,799,799,799,799,0
20250314,124200,7990,799,799,799,799,0
20250314,124100,7990,799,799,799,799,0
20250314,124000,7990,799,799,799,799,0
20250314,123900,7990,799,799,799,799,0
20250314,123800,7990,799,799,799,799,0
20250314,123700,7990,799,799,799,799,0
20250314,123600,7990,799,799,799,799,0
20250314,123500,7990,799,799,799,799,0
20250314,123400,7990,799,799,799,799,0
20250314,123300,7990,799,799,799,799,0
20250314,123200,7990,799,799,799,799,0
20250314,123100,7990,799,799,799,799,0
20250314,123000,7990,799,799,799,799,0
20250314,122900,7990,799,799,799,799,0
20250314,122800,7990,799,799,799,799,0
20250314,122700,7990,799,799,799,799,0
20250314,122600,7990,799,799,799,799,0
20250314,122500,7990,799,799,799,799,0
20250314,122400,7990,799,799,799,799,0
20250314,122300,7990,799,799,799,799,0
20250314,122200,7990,799,799,799,799,0
20250314,122100,7990,799,799,799,799,0
20250314,122000,7990,799,799,799,799,0
20250314,121900,7990,799,799,799,799,0
20250314,121800,7990,799,799,799,799,0
20250314,121700,7990,799,799,799,799,0
20250314,121600,7990,799,799,799,799,0
20250314,121500,7990,799,799,799,799,0
20250314,121400,7990,799,799,799,799,0
20250314,121300,7990,799,799,799,799,0
20250314,121200,7990,799,799,799,799,0
20250314,121100,7990,799,799,799,799,0
20250314,121000,7990,799,799,799,799,0
20250314,120900,7990,799,799,799,799,0
20250314,120800,7990,799,799,799,799,0
20250314,120700,7990,799,799,799,799,0
20250314,120600,7990,799,799,799,799,0
20250314,120500,7990,799,799,799,799,0
20250314,120400,7990,799,799,799,799,0
20250314,120300,7990,799,799,799,799,0
20250314,120200,7990,799,799,799,799,0
20250314,120100,7990,799,799,799,799,0
20250314,120000,7990,799,799,799,799,0
20250314,115900,7990,799,799,799,799,0
20250314,115800,7990,799,799,799,799,0
20250314,115700,7990,799,799,799,799,0
20250314,115600,7990,799,799,799,799,0
20250314,115500,7990,799,799,799,799,0
20250314,115400,7990,799,799,799,799,0
20250314,115300,7990,799,799,799,799,0
20250314,115200,7990,799,799,799,799,0
20250314,115100,7990,799,799,799,799,0
20250314,115000,7990,799,799,799,799,0
20250314,114900,7990,799,799,799,799,0
20250314,114800,7990,799,799,799,799,0
20250314,114700,7990,799,799,799,799,0
20250314,114600,7990,799,799,799,799,0
20250314,114500,7990,799,799,799,799,0
20250314,114400,7990,799,799,799,799,0
20250314,114300,7990,799,799,799,799,0
20250314,114200,7990,799,799,799,799,0
20250314,114100,7990,799,799,799,799,0
20250314,114000,7990,799,799,799,799,0
20250314,113900,7990,799,799,799,799,0
20250314,113800,7990,799,799,799,799,0
20250314,113700,7990,799,799,799,799,0
20250314,113600,7990,799,799,799,799,0
20250314,113500,7990,799,799,799,799,0
20250314,113400,7990,799,799,799,799,4
20250314,113300,4794,799,799,799,799,6
20250314,113200,0,798,798,798,798,0
20250314,113100,0,798,798,798,798,0
20250314,113000,0,798,798,798,798,0
20250314,112900,0,798,798,798,798,0
20250314,112800,0,798,798,798,798,0
20250314,112700,0,798,798,798,798,0
20250314,112600,0,798,798,798,798,0
20250314,112500,0,798,798,798,798,0
20250314,112400,0,798,798,798,798,0
20250314,112300,0,798,798,798,798,0
20250314,112200,0,798,798,798,798,0
20250314,112100,0,798,798,798,798,0
20250314,112000,0,798,798,798,798,0
20250314,111900,0,798,798,798,798,0
20250314,111800,0,798,798,798,798,0
20250314,111700,0,798,798,798,798,0
20250314,111600,0,798,798,798,798,0
20250314,111500,0,798,798,798,798,0
20250314,111400,0,798,798,798,798,0
20250314,111300,0,798,798,798,798,0
20250314,111200,0,798,798,798,798,0
20250314,111100,0,798,798,798,798,0
20250314,111000,0,798,798,798,798,0
20250314,110900,0,798,798,798,798,0
20250314,110800,0,798,798,798,798,0
20250314,110700,0,798,798,798,798,0
20250314,110600,0,798,798,798,798,0
20250314,110500,0,798,798,798,798,0
20250314,110400,0,798,798,798,798,0
20250314,110300,0,798,798,798,798,0
20250314,110200,0,798,798,798,798,0
20250314,110100,0,798,798,798,798,0
20250314,110000,0,798,798,798,798,0
20250314,105900,0,798,798,798,798,0
20250314,105800,0,798,798,798,798,0
20250314,105700,0,798,798,798,798,0
20250314,105600,0,798,798,798,798,0
20250314,105500,0,798,798,798,798,0
20250314,105400,0,798,798,798,798,0
20250314,105300,0,798,798,798,798,0
20250314,105200,0,798,798,798,798,0
20250314,105100,0,798,798,798,798,0
20250314,105000,0,798,798,798,798,0
20250314,104900,0,798,798,798,798,0
20250314,104800,0,798,798,798,798,0
20250314,104700,0,798,798,798,798,0
20250314,104600,0,798,798,798,798,0
20250314,104500,0,798,798,798,798,0
20250314,104400,0,798,798,798,798,0
20250314,104300,0,798,798,798,798,0
20250314,104200,0,798,798,798,798,0
20250314,104100,0,798,798,798,798,0
20250314,104000,0,798,798,798,798,0
20250314,103900,0,798,798,798,798,0
20250314,103800,0,798,798,798,798,0
20250314,103700,0,798,798,798,798,0
20250314,103600,0,798,798,798,798,0
20250314,103500,0,798,798,798,798,0
20250314,103400,0,798,798,798,798,0
20250314,103300,0,798,798,798,798,0
20250314,103200,0,798,798,798,798,0
20250314,103100,0,798,798,798,798,0
20250314,103000,0,798,798,798,798,0
20250314,102900,0,798,798,798,798,0
20250314,102800,0,798,798,798,798,0
20250314,102700,0,798,798,798,798,0
20250314,102600,0,798,798,798,798,0
20250314,102500,0,798,798,798,798,0
20250314,102400,0,798,798,798,798,0
20250314,102300,0,798,798,798,798,0
20250314,102200,0,798,798,798,798,0
20250314,102100,0,798,798,798,798,0
20250314,102000,0,798,798,798,798,0
20250314,101900,0,798,798,798,798,0
20250314,101800,0,798,798,798,798,0
20250314,101700,0,798,798,798,798,0
20250314,101600,0,798,798,798,798,0
20250314,101500,0,798,798,798,798,0
20250314,101400,0,798,798,798,798,0
20250314,101300,0,798,798,798,798,0
20250314,101200,0,798,798,798,798,0
20250314,101100,0,798,798,798,798,0
20250314,101000,0,798,798,798,798,0
20250314,100900,0,798,798,798,798,0
20250314,100800,0,798,798,798,798,0
20250314,100700,0,798,798,798,798,0
20250314,100600,0,798,798,798,798,0
20250314,100500,0,798,798,798,798,0
20250314,100400,0,798,798,798,798,0
20250314,100300,0,798,798,798,798,0
20250314,100200,0,798,798,798,798,0
20250314,100100,0,798,798,798,798,0
20250314,100000,0,798,798,798,798,0
20250314,095900,0,798,798,798,798,0
20250314,095800,0,798,798,798,798,0
20250314,095700,0,798,798,798,798,0
20250314,095600,0,798,798,798,798,0
20250314,095500,0,798,798,798,798,0
20250314,095400,0,798,798,798,798,0
20250314,095300,0,798,798,798,798,0
20250314,095200,0,798,798,798,798,0
20250314,095100,0,798,798,798,798,0
20250314,095000,0,798,798,798,798,0
20250314,094900,0,798,798,798,798,0
20250314,094800,0,798,798,798,798,0
20250314,094700,0,798,798,798,798,0
20250314,094600,0,798,798,798,798,0
20250314,094500,0,798,798,798,798,0
20250314,094400,0,798,798,798,798,0
20250314,094300,0,798,798,798,798,0
20250314,094200,0,798,798,798,798,0
20250314,094100,0,798,798,798,798,0
20250314,094000,0,798,798,798,798,0
20250314,093900,0,798,798,798,798,0
20250314,093800,0,798,798,798,798,0
20250314,093700,0,798,798,798,798,0
20250314,093600,0,798,798,798,798,0
20250314,093500,0,798,798,798,798,0
20250314,093400,0,798,798,798,798,0
20250314,093300,0,798,798,798,798,0
20250314,093200,0,798,798,798,798,0
20250314,093100,0,798,798,798,798,0
20250314,093000,0,798,798,798,798,0
20250314,092900,0,798,798,798,798,0
20250314,092800,0,798,798,798,798,0
20250314,092700,0,798,798,798,798,0
20250314,092600,0,798,798,798,798,0
20250314,092500,0,798,798,798,798,0
20250314,092400,0,798,798,798,798,0
20250314,092300,0,798,798,798,798,0
20250314,092200,0,798,798,798,798,0
20250314,092100,0,798,798,798,798,0
20250314,092000,0,798,798,798,798,0
20250314,091900,0,798,798,798,798,0
20250314,091800,0,798,798,798,798,0
20250314,091700,0,798,798,798,798,0
20250314,091600,0,798,798,798,798,0
20250314,091500,0,798,798,798,798,0
20250314,091400,0,798,798,798,798,0
20250314,091300,0,798,798,798,798,0
20250314,091200,0,798,798,798,798,0
20250314,091100,0,798,798,798,798,0
20250314,091000,0,798,798,798,798,0
20250314,090900,0,798,798,798,798,0
20250314,090800,0,798,798,798,798,0
20250314,090700,0,798,798,798,798,0
20250314,090600,0,798,798,798,798,0
20250314,090500,0,798,798,798,798,0
20250314,090400,0,798,798,798,798,0
20250314,090300,0,798,798,798,798,0
20250314,090200,0,798,798,798,798,0
20250314,090100,0,798,798,798,798,0
20250314,090000,0,798,798,798,798,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 202900 35829 679 679 679 679 41
3 20250314 202800 35829 679 679 679 679 0
4 20250314 202700 35829 679 679 679 679 0
5 20250314 202600 35829 679 679 679 679 0
6 20250314 202500 35829 679 679 679 679 0
7 20250314 202400 35829 679 679 679 679 0
8 20250314 202300 35829 679 679 679 679 0
9 20250314 202200 35829 679 679 679 679 0
10 20250314 202100 35829 679 679 679 679 0
11 20250314 202000 35829 679 679 679 679 0
12 20250314 201900 35829 679 679 679 679 0
13 20250314 201800 35829 679 679 679 679 0
14 20250314 201700 35829 679 679 679 679 0
15 20250314 201600 35829 679 679 679 679 0
16 20250314 201500 35829 679 679 679 679 0
17 20250314 201400 35829 679 679 679 679 0
18 20250314 201300 35829 679 679 679 679 0
19 20250314 201200 35829 679 679 679 679 0
20 20250314 201100 35829 679 679 679 679 0
21 20250314 201000 35829 679 679 679 679 0
22 20250314 200900 35829 679 679 679 679 0
23 20250314 200800 35829 679 679 679 679 0
24 20250314 200700 35829 679 679 679 679 0
25 20250314 200600 35829 679 679 679 679 0
26 20250314 200500 35829 679 679 679 679 0
27 20250314 200400 35829 679 679 679 679 0
28 20250314 200300 35829 679 679 679 679 0
29 20250314 200200 35829 679 679 679 679 0
30 20250314 200100 35829 679 679 679 679 0
31 20250314 200000 35829 679 679 679 679 0
32 20250314 195900 35829 679 679 679 679 41
33 20250314 195800 35829 679 679 679 679 0
34 20250314 195700 35829 679 679 679 679 0
35 20250314 195600 35829 679 679 679 679 0
36 20250314 195500 35829 679 679 679 679 0
37 20250314 195400 35829 679 679 679 679 0
38 20250314 195300 35829 679 679 679 679 0
39 20250314 195200 35829 679 679 679 679 0
40 20250314 195100 35829 679 679 679 679 0
41 20250314 195000 35829 679 679 679 679 0
42 20250314 194900 35829 679 679 679 679 0
43 20250314 194800 35829 679 679 679 679 0
44 20250314 194700 35829 679 679 679 679 0
45 20250314 194600 35829 679 679 679 679 0
46 20250314 194500 35829 679 679 679 679 0
47 20250314 194400 35829 679 679 679 679 0
48 20250314 194300 35829 679 679 679 679 0
49 20250314 194200 35829 679 679 679 679 0
50 20250314 194100 35829 679 679 679 679 0
51 20250314 194000 35829 679 679 679 679 0
52 20250314 193900 35829 679 679 679 679 0
53 20250314 193800 35829 679 679 679 679 0
54 20250314 193700 35829 679 679 679 679 0
55 20250314 193600 35829 679 679 679 679 0
56 20250314 193500 35829 679 679 679 679 0
57 20250314 193400 35829 679 679 679 679 0
58 20250314 193300 35829 679 679 679 679 0
59 20250314 193200 35829 679 679 679 679 0
60 20250314 193100 35829 679 679 679 679 0
61 20250314 193000 35829 679 679 679 679 0
62 20250314 192900 35829 679 679 679 679 41
63 20250314 192800 35829 679 679 679 679 0
64 20250314 192700 35829 679 679 679 679 0
65 20250314 192600 35829 679 679 679 679 0
66 20250314 192500 35829 679 679 679 679 0
67 20250314 192400 35829 679 679 679 679 0
68 20250314 192300 35829 679 679 679 679 0
69 20250314 192200 35829 679 679 679 679 0
70 20250314 192100 35829 679 679 679 679 0
71 20250314 192000 35829 679 679 679 679 0
72 20250314 191900 35829 679 679 679 679 0
73 20250314 191800 35829 679 679 679 679 0
74 20250314 191700 35829 679 679 679 679 0
75 20250314 191600 35829 679 679 679 679 0
76 20250314 191500 35829 679 679 679 679 0
77 20250314 191400 35829 679 679 679 679 0
78 20250314 191300 35829 679 679 679 679 0
79 20250314 191200 35829 679 679 679 679 0
80 20250314 191100 35829 679 679 679 679 0
81 20250314 191000 35829 679 679 679 679 0
82 20250314 190900 35829 679 679 679 679 0
83 20250314 190800 35829 679 679 679 679 0
84 20250314 190700 35829 679 679 679 679 0
85 20250314 190600 35829 679 679 679 679 0
86 20250314 190500 35829 679 679 679 679 0
87 20250314 190400 35829 679 679 679 679 0
88 20250314 190300 35829 679 679 679 679 0
89 20250314 190200 35829 679 679 679 679 0
90 20250314 190100 35829 679 679 679 679 0
91 20250314 190000 35829 679 679 679 679 0
92 20250314 185900 35829 679 679 679 679 41
93 20250314 185800 35829 679 679 679 679 0
94 20250314 185700 35829 679 679 679 679 0
95 20250314 185600 35829 679 679 679 679 0
96 20250314 185500 35829 679 679 679 679 0
97 20250314 185400 35829 679 679 679 679 0
98 20250314 185300 35829 679 679 679 679 0
99 20250314 185200 35829 679 679 679 679 0
100 20250314 185100 35829 679 679 679 679 0
101 20250314 185000 35829 679 679 679 679 0
102 20250314 184900 35829 679 679 679 679 0
103 20250314 184800 35829 679 679 679 679 0
104 20250314 184700 35829 679 679 679 679 0
105 20250314 184600 35829 679 679 679 679 0
106 20250314 184500 35829 679 679 679 679 0
107 20250314 184400 35829 679 679 679 679 0
108 20250314 184300 35829 679 679 679 679 0
109 20250314 184200 35829 679 679 679 679 0
110 20250314 184100 35829 679 679 679 679 0
111 20250314 184000 35829 679 679 679 679 0
112 20250314 183900 35829 679 679 679 679 0
113 20250314 183800 35829 679 679 679 679 0
114 20250314 183700 35829 679 679 679 679 0
115 20250314 183600 35829 679 679 679 679 0
116 20250314 183500 35829 679 679 679 679 0
117 20250314 183400 35829 679 679 679 679 0
118 20250314 183300 35829 679 679 679 679 0
119 20250314 183200 35829 679 679 679 679 0
120 20250314 183100 35829 679 679 679 679 0
121 20250314 183000 35829 679 679 679 679 0
122 20250314 182900 35829 679 679 679 679 41
123 20250314 182800 35829 679 679 679 679 0
124 20250314 182700 35829 679 679 679 679 0
125 20250314 182600 35829 679 679 679 679 0
126 20250314 182500 35829 679 679 679 679 0
127 20250314 182400 35829 679 679 679 679 0
128 20250314 182300 35829 679 679 679 679 0
129 20250314 182200 35829 679 679 679 679 0
130 20250314 182100 35829 679 679 679 679 0
131 20250314 182000 35829 679 679 679 679 0
132 20250314 181900 35829 679 679 679 679 0
133 20250314 181800 35829 679 679 679 679 0
134 20250314 181700 35829 679 679 679 679 0
135 20250314 181600 35829 679 679 679 679 0
136 20250314 181500 35829 679 679 679 679 0
137 20250314 181400 35829 679 679 679 679 0
138 20250314 181300 35829 679 679 679 679 0
139 20250314 181200 35829 679 679 679 679 0
140 20250314 181100 35829 679 679 679 679 0
141 20250314 181000 35829 679 679 679 679 0
142 20250314 180900 35829 679 679 679 679 0
143 20250314 180800 35829 679 679 679 679 0
144 20250314 180700 35829 679 679 679 679 0
145 20250314 180600 35829 679 679 679 679 0
146 20250314 180500 35829 679 679 679 679 0
147 20250314 180400 35829 679 679 679 679 0
148 20250314 180300 35829 679 679 679 679 0
149 20250314 180200 35829 679 679 679 679 0
150 20250314 180100 35829 679 679 679 679 0
151 20250314 180000 35829 679 679 679 679 0
152 20250314 175900 35829 679 679 679 679 41
153 20250314 175800 35829 679 679 679 679 0
154 20250314 175700 35829 679 679 679 679 0
155 20250314 175600 35829 679 679 679 679 0
156 20250314 175500 35829 679 679 679 679 0
157 20250314 175400 35829 679 679 679 679 0
158 20250314 175300 35829 679 679 679 679 0
159 20250314 175200 35829 679 679 679 679 0
160 20250314 175100 35829 679 679 679 679 0
161 20250314 175000 35829 679 679 679 679 0
162 20250314 174900 35829 679 679 679 679 0
163 20250314 174800 35829 679 679 679 679 0
164 20250314 174700 35829 679 679 679 679 0
165 20250314 174600 35829 679 679 679 679 0
166 20250314 174500 35829 679 679 679 679 0
167 20250314 174400 35829 679 679 679 679 0
168 20250314 174300 35829 679 679 679 679 0
169 20250314 174200 35829 679 679 679 679 0
170 20250314 174100 35829 679 679 679 679 0
171 20250314 174000 35829 679 679 679 679 0
172 20250314 173900 35829 679 679 679 679 0
173 20250314 173800 35829 679 679 679 679 0
174 20250314 173700 35829 679 679 679 679 0
175 20250314 173600 35829 679 679 679 679 0
176 20250314 173500 35829 679 679 679 679 0
177 20250314 173400 35829 679 679 679 679 0
178 20250314 173300 35829 679 679 679 679 0
179 20250314 173200 35829 679 679 679 679 0
180 20250314 173100 35829 679 679 679 679 0
181 20250314 173000 35829 679 679 679 679 0
182 20250314 172900 35829 679 679 679 679 41
183 20250314 172800 35829 679 679 679 679 0
184 20250314 172700 35829 679 679 679 679 0
185 20250314 172600 35829 679 679 679 679 0
186 20250314 172500 35829 679 679 679 679 0
187 20250314 172400 35829 679 679 679 679 0
188 20250314 172300 35829 679 679 679 679 0
189 20250314 172200 35829 679 679 679 679 0
190 20250314 172100 35829 679 679 679 679 0
191 20250314 172000 35829 679 679 679 679 0
192 20250314 171900 35829 679 679 679 679 0
193 20250314 171800 35829 679 679 679 679 0
194 20250314 171700 35829 679 679 679 679 0
195 20250314 171600 35829 679 679 679 679 0
196 20250314 171500 35829 679 679 679 679 0
197 20250314 171400 35829 679 679 679 679 0
198 20250314 171300 35829 679 679 679 679 0
199 20250314 171200 35829 679 679 679 679 0
200 20250314 171100 35829 679 679 679 679 0
201 20250314 171000 35829 679 679 679 679 0
202 20250314 170900 35829 679 679 679 679 0
203 20250314 170800 35829 679 679 679 679 0
204 20250314 170700 35829 679 679 679 679 0
205 20250314 170600 35829 679 679 679 679 0
206 20250314 170500 35829 679 679 679 679 0
207 20250314 170400 35829 679 679 679 679 0
208 20250314 170300 35829 679 679 679 679 0
209 20250314 170200 35829 679 679 679 679 0
210 20250314 170100 35829 679 679 679 679 0
211 20250314 170000 35829 679 679 679 679 0
212 20250314 165900 35829 679 679 679 679 41
213 20250314 165800 35829 679 679 679 679 0
214 20250314 165700 35829 679 679 679 679 0
215 20250314 165600 35829 679 679 679 679 0
216 20250314 165500 35829 679 679 679 679 0
217 20250314 165400 35829 679 679 679 679 0
218 20250314 165300 35829 679 679 679 679 0
219 20250314 165200 35829 679 679 679 679 0
220 20250314 165100 35829 679 679 679 679 0
221 20250314 165000 35829 679 679 679 679 0
222 20250314 164900 35829 679 679 679 679 0
223 20250314 164800 35829 679 679 679 679 0
224 20250314 164700 35829 679 679 679 679 0
225 20250314 164600 35829 679 679 679 679 0
226 20250314 164500 35829 679 679 679 679 0
227 20250314 164400 35829 679 679 679 679 0
228 20250314 164300 35829 679 679 679 679 0
229 20250314 164200 35829 679 679 679 679 0
230 20250314 164100 35829 679 679 679 679 0
231 20250314 164000 35829 679 679 679 679 0
232 20250314 163900 35829 679 679 679 679 0
233 20250314 163800 35829 679 679 679 679 0
234 20250314 163700 35829 679 679 679 679 0
235 20250314 163600 35829 679 679 679 679 0
236 20250314 163500 35829 679 679 679 679 0
237 20250314 163400 35829 679 679 679 679 0
238 20250314 163300 35829 679 679 679 679 0
239 20250314 163200 35829 679 679 679 679 0
240 20250314 163100 35829 679 679 679 679 0
241 20250314 163000 35829 679 679 679 679 0
242 20250314 162900 35829 679 679 679 679 41
243 20250314 162800 35829 679 679 679 679 0
244 20250314 162700 35829 679 679 679 679 0
245 20250314 162600 35829 679 679 679 679 0
246 20250314 162500 35829 679 679 679 679 0
247 20250314 162400 35829 679 679 679 679 0
248 20250314 162300 35829 679 679 679 679 0
249 20250314 162200 35829 679 679 679 679 0
250 20250314 162100 35829 679 679 679 679 0
251 20250314 162000 35829 679 679 679 679 0
252 20250314 161900 35829 679 679 679 679 0
253 20250314 161800 35829 679 679 679 679 0
254 20250314 161700 35829 679 679 679 679 0
255 20250314 161600 35829 679 679 679 679 0
256 20250314 161500 35829 679 679 679 679 0
257 20250314 161400 35829 679 679 679 679 0
258 20250314 161300 35829 679 679 679 679 0
259 20250314 161200 35829 679 679 679 679 0
260 20250314 161100 35829 679 679 679 679 0
261 20250314 161000 35829 679 679 679 679 0
262 20250314 160900 35829 679 679 679 679 0
263 20250314 160800 35829 679 679 679 679 0
264 20250314 160700 35829 679 679 679 679 0
265 20250314 160600 35829 679 679 679 679 0
266 20250314 160500 35829 679 679 679 679 0
267 20250314 160400 35829 679 679 679 679 0
268 20250314 160300 35829 679 679 679 679 0
269 20250314 160200 35829 679 679 679 679 0
270 20250314 160100 35829 679 679 679 679 0
271 20250314 160000 35829 679 679 679 679 0
272 20250314 155900 35829 679 679 679 679 41
273 20250314 155800 35829 679 679 679 679 0
274 20250314 155700 35829 679 679 679 679 0
275 20250314 155600 35829 679 679 679 679 0
276 20250314 155500 35829 679 679 679 679 0
277 20250314 155400 35829 679 679 679 679 0
278 20250314 155300 35829 679 679 679 679 0
279 20250314 155200 35829 679 679 679 679 0
280 20250314 155100 35829 679 679 679 679 0
281 20250314 155000 35829 679 679 679 679 0
282 20250314 154900 35829 679 679 679 679 0
283 20250314 154800 35829 679 679 679 679 0
284 20250314 154700 35829 679 679 679 679 0
285 20250314 154600 35829 679 679 679 679 0
286 20250314 154500 35829 679 679 679 679 0
287 20250314 154400 35829 679 679 679 679 0
288 20250314 154300 35829 679 679 679 679 0
289 20250314 154200 35829 679 679 679 679 0
290 20250314 154100 35829 679 679 679 679 0
291 20250314 154000 35829 679 679 679 679 0
292 20250314 153900 35829 679 679 679 679 0
293 20250314 153800 35829 679 679 679 679 0
294 20250314 153700 35829 679 679 679 679 0
295 20250314 153600 35829 679 679 679 679 0
296 20250314 153500 35829 679 679 679 679 0
297 20250314 153400 35829 679 679 679 679 0
298 20250314 153300 35829 679 679 679 679 0
299 20250314 153200 35829 679 679 679 679 0
300 20250314 153100 35829 679 679 679 679 0
301 20250314 153000 35829 679 679 679 679 41
302 20250314 152900 7990 799 799 799 799 0
303 20250314 152800 7990 799 799 799 799 0
304 20250314 152700 7990 799 799 799 799 0
305 20250314 152600 7990 799 799 799 799 0
306 20250314 152500 7990 799 799 799 799 0
307 20250314 152400 7990 799 799 799 799 0
308 20250314 152300 7990 799 799 799 799 0
309 20250314 152200 7990 799 799 799 799 0
310 20250314 152100 7990 799 799 799 799 0
311 20250314 152000 7990 799 799 799 799 0
312 20250314 151900 7990 799 799 799 799 0
313 20250314 151800 7990 799 799 799 799 0
314 20250314 151700 7990 799 799 799 799 0
315 20250314 151600 7990 799 799 799 799 0
316 20250314 151500 7990 799 799 799 799 0
317 20250314 151400 7990 799 799 799 799 0
318 20250314 151300 7990 799 799 799 799 0
319 20250314 151200 7990 799 799 799 799 0
320 20250314 151100 7990 799 799 799 799 0
321 20250314 151000 7990 799 799 799 799 0
322 20250314 150900 7990 799 799 799 799 0
323 20250314 150800 7990 799 799 799 799 0
324 20250314 150700 7990 799 799 799 799 0
325 20250314 150600 7990 799 799 799 799 0
326 20250314 150500 7990 799 799 799 799 0
327 20250314 150400 7990 799 799 799 799 0
328 20250314 150300 7990 799 799 799 799 0
329 20250314 150200 7990 799 799 799 799 0
330 20250314 150100 7990 799 799 799 799 0
331 20250314 150000 7990 799 799 799 799 0
332 20250314 145900 7990 799 799 799 799 0
333 20250314 145800 7990 799 799 799 799 0
334 20250314 145700 7990 799 799 799 799 0
335 20250314 145600 7990 799 799 799 799 0
336 20250314 145500 7990 799 799 799 799 0
337 20250314 145400 7990 799 799 799 799 0
338 20250314 145300 7990 799 799 799 799 0
339 20250314 145200 7990 799 799 799 799 0
340 20250314 145100 7990 799 799 799 799 0
341 20250314 145000 7990 799 799 799 799 0
342 20250314 144900 7990 799 799 799 799 0
343 20250314 144800 7990 799 799 799 799 0
344 20250314 144700 7990 799 799 799 799 0
345 20250314 144600 7990 799 799 799 799 0
346 20250314 144500 7990 799 799 799 799 0
347 20250314 144400 7990 799 799 799 799 0
348 20250314 144300 7990 799 799 799 799 0
349 20250314 144200 7990 799 799 799 799 0
350 20250314 144100 7990 799 799 799 799 0
351 20250314 144000 7990 799 799 799 799 0
352 20250314 143900 7990 799 799 799 799 0
353 20250314 143800 7990 799 799 799 799 0
354 20250314 143700 7990 799 799 799 799 0
355 20250314 143600 7990 799 799 799 799 0
356 20250314 143500 7990 799 799 799 799 0
357 20250314 143400 7990 799 799 799 799 0
358 20250314 143300 7990 799 799 799 799 0
359 20250314 143200 7990 799 799 799 799 0
360 20250314 143100 7990 799 799 799 799 0
361 20250314 143000 7990 799 799 799 799 0
362 20250314 142900 7990 799 799 799 799 0
363 20250314 142800 7990 799 799 799 799 0
364 20250314 142700 7990 799 799 799 799 0
365 20250314 142600 7990 799 799 799 799 0
366 20250314 142500 7990 799 799 799 799 0
367 20250314 142400 7990 799 799 799 799 0
368 20250314 142300 7990 799 799 799 799 0
369 20250314 142200 7990 799 799 799 799 0
370 20250314 142100 7990 799 799 799 799 0
371 20250314 142000 7990 799 799 799 799 0
372 20250314 141900 7990 799 799 799 799 0
373 20250314 141800 7990 799 799 799 799 0
374 20250314 141700 7990 799 799 799 799 0
375 20250314 141600 7990 799 799 799 799 0
376 20250314 141500 7990 799 799 799 799 0
377 20250314 141400 7990 799 799 799 799 0
378 20250314 141300 7990 799 799 799 799 0
379 20250314 141200 7990 799 799 799 799 0
380 20250314 141100 7990 799 799 799 799 0
381 20250314 141000 7990 799 799 799 799 0
382 20250314 140900 7990 799 799 799 799 0
383 20250314 140800 7990 799 799 799 799 0
384 20250314 140700 7990 799 799 799 799 0
385 20250314 140600 7990 799 799 799 799 0
386 20250314 140500 7990 799 799 799 799 0
387 20250314 140400 7990 799 799 799 799 0
388 20250314 140300 7990 799 799 799 799 0
389 20250314 140200 7990 799 799 799 799 0
390 20250314 140100 7990 799 799 799 799 0
391 20250314 140000 7990 799 799 799 799 0
392 20250314 135900 7990 799 799 799 799 0
393 20250314 135800 7990 799 799 799 799 0
394 20250314 135700 7990 799 799 799 799 0
395 20250314 135600 7990 799 799 799 799 0
396 20250314 135500 7990 799 799 799 799 0
397 20250314 135400 7990 799 799 799 799 0
398 20250314 135300 7990 799 799 799 799 0
399 20250314 135200 7990 799 799 799 799 0
400 20250314 135100 7990 799 799 799 799 0
401 20250314 135000 7990 799 799 799 799 0
402 20250314 134900 7990 799 799 799 799 0
403 20250314 134800 7990 799 799 799 799 0
404 20250314 134700 7990 799 799 799 799 0
405 20250314 134600 7990 799 799 799 799 0
406 20250314 134500 7990 799 799 799 799 0
407 20250314 134400 7990 799 799 799 799 0
408 20250314 134300 7990 799 799 799 799 0
409 20250314 134200 7990 799 799 799 799 0
410 20250314 134100 7990 799 799 799 799 0
411 20250314 134000 7990 799 799 799 799 0
412 20250314 133900 7990 799 799 799 799 0
413 20250314 133800 7990 799 799 799 799 0
414 20250314 133700 7990 799 799 799 799 0
415 20250314 133600 7990 799 799 799 799 0
416 20250314 133500 7990 799 799 799 799 0
417 20250314 133400 7990 799 799 799 799 0
418 20250314 133300 7990 799 799 799 799 0
419 20250314 133200 7990 799 799 799 799 0
420 20250314 133100 7990 799 799 799 799 0
421 20250314 133000 7990 799 799 799 799 0
422 20250314 132900 7990 799 799 799 799 0
423 20250314 132800 7990 799 799 799 799 0
424 20250314 132700 7990 799 799 799 799 0
425 20250314 132600 7990 799 799 799 799 0
426 20250314 132500 7990 799 799 799 799 0
427 20250314 132400 7990 799 799 799 799 0
428 20250314 132300 7990 799 799 799 799 0
429 20250314 132200 7990 799 799 799 799 0
430 20250314 132100 7990 799 799 799 799 0
431 20250314 132000 7990 799 799 799 799 0
432 20250314 131900 7990 799 799 799 799 0
433 20250314 131800 7990 799 799 799 799 0
434 20250314 131700 7990 799 799 799 799 0
435 20250314 131600 7990 799 799 799 799 0
436 20250314 131500 7990 799 799 799 799 0
437 20250314 131400 7990 799 799 799 799 0
438 20250314 131300 7990 799 799 799 799 0
439 20250314 131200 7990 799 799 799 799 0
440 20250314 131100 7990 799 799 799 799 0
441 20250314 131000 7990 799 799 799 799 0
442 20250314 130900 7990 799 799 799 799 0
443 20250314 130800 7990 799 799 799 799 0
444 20250314 130700 7990 799 799 799 799 0
445 20250314 130600 7990 799 799 799 799 0
446 20250314 130500 7990 799 799 799 799 0
447 20250314 130400 7990 799 799 799 799 0
448 20250314 130300 7990 799 799 799 799 0
449 20250314 130200 7990 799 799 799 799 0
450 20250314 130100 7990 799 799 799 799 0
451 20250314 130000 7990 799 799 799 799 0
452 20250314 125900 7990 799 799 799 799 0
453 20250314 125800 7990 799 799 799 799 0
454 20250314 125700 7990 799 799 799 799 0
455 20250314 125600 7990 799 799 799 799 0
456 20250314 125500 7990 799 799 799 799 0
457 20250314 125400 7990 799 799 799 799 0
458 20250314 125300 7990 799 799 799 799 0
459 20250314 125200 7990 799 799 799 799 0
460 20250314 125100 7990 799 799 799 799 0
461 20250314 125000 7990 799 799 799 799 0
462 20250314 124900 7990 799 799 799 799 0
463 20250314 124800 7990 799 799 799 799 0
464 20250314 124700 7990 799 799 799 799 0
465 20250314 124600 7990 799 799 799 799 0
466 20250314 124500 7990 799 799 799 799 0
467 20250314 124400 7990 799 799 799 799 0
468 20250314 124300 7990 799 799 799 799 0
469 20250314 124200 7990 799 799 799 799 0
470 20250314 124100 7990 799 799 799 799 0
471 20250314 124000 7990 799 799 799 799 0
472 20250314 123900 7990 799 799 799 799 0
473 20250314 123800 7990 799 799 799 799 0
474 20250314 123700 7990 799 799 799 799 0
475 20250314 123600 7990 799 799 799 799 0
476 20250314 123500 7990 799 799 799 799 0
477 20250314 123400 7990 799 799 799 799 0
478 20250314 123300 7990 799 799 799 799 0
479 20250314 123200 7990 799 799 799 799 0
480 20250314 123100 7990 799 799 799 799 0
481 20250314 123000 7990 799 799 799 799 0
482 20250314 122900 7990 799 799 799 799 0
483 20250314 122800 7990 799 799 799 799 0
484 20250314 122700 7990 799 799 799 799 0
485 20250314 122600 7990 799 799 799 799 0
486 20250314 122500 7990 799 799 799 799 0
487 20250314 122400 7990 799 799 799 799 0
488 20250314 122300 7990 799 799 799 799 0
489 20250314 122200 7990 799 799 799 799 0
490 20250314 122100 7990 799 799 799 799 0
491 20250314 122000 7990 799 799 799 799 0
492 20250314 121900 7990 799 799 799 799 0
493 20250314 121800 7990 799 799 799 799 0
494 20250314 121700 7990 799 799 799 799 0
495 20250314 121600 7990 799 799 799 799 0
496 20250314 121500 7990 799 799 799 799 0
497 20250314 121400 7990 799 799 799 799 0
498 20250314 121300 7990 799 799 799 799 0
499 20250314 121200 7990 799 799 799 799 0
500 20250314 121100 7990 799 799 799 799 0
501 20250314 121000 7990 799 799 799 799 0
502 20250314 120900 7990 799 799 799 799 0
503 20250314 120800 7990 799 799 799 799 0
504 20250314 120700 7990 799 799 799 799 0
505 20250314 120600 7990 799 799 799 799 0
506 20250314 120500 7990 799 799 799 799 0
507 20250314 120400 7990 799 799 799 799 0
508 20250314 120300 7990 799 799 799 799 0
509 20250314 120200 7990 799 799 799 799 0
510 20250314 120100 7990 799 799 799 799 0
511 20250314 120000 7990 799 799 799 799 0
512 20250314 115900 7990 799 799 799 799 0
513 20250314 115800 7990 799 799 799 799 0
514 20250314 115700 7990 799 799 799 799 0
515 20250314 115600 7990 799 799 799 799 0
516 20250314 115500 7990 799 799 799 799 0
517 20250314 115400 7990 799 799 799 799 0
518 20250314 115300 7990 799 799 799 799 0
519 20250314 115200 7990 799 799 799 799 0
520 20250314 115100 7990 799 799 799 799 0
521 20250314 115000 7990 799 799 799 799 0
522 20250314 114900 7990 799 799 799 799 0
523 20250314 114800 7990 799 799 799 799 0
524 20250314 114700 7990 799 799 799 799 0
525 20250314 114600 7990 799 799 799 799 0
526 20250314 114500 7990 799 799 799 799 0
527 20250314 114400 7990 799 799 799 799 0
528 20250314 114300 7990 799 799 799 799 0
529 20250314 114200 7990 799 799 799 799 0
530 20250314 114100 7990 799 799 799 799 0
531 20250314 114000 7990 799 799 799 799 0
532 20250314 113900 7990 799 799 799 799 0
533 20250314 113800 7990 799 799 799 799 0
534 20250314 113700 7990 799 799 799 799 0
535 20250314 113600 7990 799 799 799 799 0
536 20250314 113500 7990 799 799 799 799 0
537 20250314 113400 7990 799 799 799 799 4
538 20250314 113300 4794 799 799 799 799 6
539 20250314 113200 0 798 798 798 798 0
540 20250314 113100 0 798 798 798 798 0
541 20250314 113000 0 798 798 798 798 0
542 20250314 112900 0 798 798 798 798 0
543 20250314 112800 0 798 798 798 798 0
544 20250314 112700 0 798 798 798 798 0
545 20250314 112600 0 798 798 798 798 0
546 20250314 112500 0 798 798 798 798 0
547 20250314 112400 0 798 798 798 798 0
548 20250314 112300 0 798 798 798 798 0
549 20250314 112200 0 798 798 798 798 0
550 20250314 112100 0 798 798 798 798 0
551 20250314 112000 0 798 798 798 798 0
552 20250314 111900 0 798 798 798 798 0
553 20250314 111800 0 798 798 798 798 0
554 20250314 111700 0 798 798 798 798 0
555 20250314 111600 0 798 798 798 798 0
556 20250314 111500 0 798 798 798 798 0
557 20250314 111400 0 798 798 798 798 0
558 20250314 111300 0 798 798 798 798 0
559 20250314 111200 0 798 798 798 798 0
560 20250314 111100 0 798 798 798 798 0
561 20250314 111000 0 798 798 798 798 0
562 20250314 110900 0 798 798 798 798 0
563 20250314 110800 0 798 798 798 798 0
564 20250314 110700 0 798 798 798 798 0
565 20250314 110600 0 798 798 798 798 0
566 20250314 110500 0 798 798 798 798 0
567 20250314 110400 0 798 798 798 798 0
568 20250314 110300 0 798 798 798 798 0
569 20250314 110200 0 798 798 798 798 0
570 20250314 110100 0 798 798 798 798 0
571 20250314 110000 0 798 798 798 798 0
572 20250314 105900 0 798 798 798 798 0
573 20250314 105800 0 798 798 798 798 0
574 20250314 105700 0 798 798 798 798 0
575 20250314 105600 0 798 798 798 798 0
576 20250314 105500 0 798 798 798 798 0
577 20250314 105400 0 798 798 798 798 0
578 20250314 105300 0 798 798 798 798 0
579 20250314 105200 0 798 798 798 798 0
580 20250314 105100 0 798 798 798 798 0
581 20250314 105000 0 798 798 798 798 0
582 20250314 104900 0 798 798 798 798 0
583 20250314 104800 0 798 798 798 798 0
584 20250314 104700 0 798 798 798 798 0
585 20250314 104600 0 798 798 798 798 0
586 20250314 104500 0 798 798 798 798 0
587 20250314 104400 0 798 798 798 798 0
588 20250314 104300 0 798 798 798 798 0
589 20250314 104200 0 798 798 798 798 0
590 20250314 104100 0 798 798 798 798 0
591 20250314 104000 0 798 798 798 798 0
592 20250314 103900 0 798 798 798 798 0
593 20250314 103800 0 798 798 798 798 0
594 20250314 103700 0 798 798 798 798 0
595 20250314 103600 0 798 798 798 798 0
596 20250314 103500 0 798 798 798 798 0
597 20250314 103400 0 798 798 798 798 0
598 20250314 103300 0 798 798 798 798 0
599 20250314 103200 0 798 798 798 798 0
600 20250314 103100 0 798 798 798 798 0
601 20250314 103000 0 798 798 798 798 0
602 20250314 102900 0 798 798 798 798 0
603 20250314 102800 0 798 798 798 798 0
604 20250314 102700 0 798 798 798 798 0
605 20250314 102600 0 798 798 798 798 0
606 20250314 102500 0 798 798 798 798 0
607 20250314 102400 0 798 798 798 798 0
608 20250314 102300 0 798 798 798 798 0
609 20250314 102200 0 798 798 798 798 0
610 20250314 102100 0 798 798 798 798 0
611 20250314 102000 0 798 798 798 798 0
612 20250314 101900 0 798 798 798 798 0
613 20250314 101800 0 798 798 798 798 0
614 20250314 101700 0 798 798 798 798 0
615 20250314 101600 0 798 798 798 798 0
616 20250314 101500 0 798 798 798 798 0
617 20250314 101400 0 798 798 798 798 0
618 20250314 101300 0 798 798 798 798 0
619 20250314 101200 0 798 798 798 798 0
620 20250314 101100 0 798 798 798 798 0
621 20250314 101000 0 798 798 798 798 0
622 20250314 100900 0 798 798 798 798 0
623 20250314 100800 0 798 798 798 798 0
624 20250314 100700 0 798 798 798 798 0
625 20250314 100600 0 798 798 798 798 0
626 20250314 100500 0 798 798 798 798 0
627 20250314 100400 0 798 798 798 798 0
628 20250314 100300 0 798 798 798 798 0
629 20250314 100200 0 798 798 798 798 0
630 20250314 100100 0 798 798 798 798 0
631 20250314 100000 0 798 798 798 798 0
632 20250314 095900 0 798 798 798 798 0
633 20250314 095800 0 798 798 798 798 0
634 20250314 095700 0 798 798 798 798 0
635 20250314 095600 0 798 798 798 798 0
636 20250314 095500 0 798 798 798 798 0
637 20250314 095400 0 798 798 798 798 0
638 20250314 095300 0 798 798 798 798 0
639 20250314 095200 0 798 798 798 798 0
640 20250314 095100 0 798 798 798 798 0
641 20250314 095000 0 798 798 798 798 0
642 20250314 094900 0 798 798 798 798 0
643 20250314 094800 0 798 798 798 798 0
644 20250314 094700 0 798 798 798 798 0
645 20250314 094600 0 798 798 798 798 0
646 20250314 094500 0 798 798 798 798 0
647 20250314 094400 0 798 798 798 798 0
648 20250314 094300 0 798 798 798 798 0
649 20250314 094200 0 798 798 798 798 0
650 20250314 094100 0 798 798 798 798 0
651 20250314 094000 0 798 798 798 798 0
652 20250314 093900 0 798 798 798 798 0
653 20250314 093800 0 798 798 798 798 0
654 20250314 093700 0 798 798 798 798 0
655 20250314 093600 0 798 798 798 798 0
656 20250314 093500 0 798 798 798 798 0
657 20250314 093400 0 798 798 798 798 0
658 20250314 093300 0 798 798 798 798 0
659 20250314 093200 0 798 798 798 798 0
660 20250314 093100 0 798 798 798 798 0
661 20250314 093000 0 798 798 798 798 0
662 20250314 092900 0 798 798 798 798 0
663 20250314 092800 0 798 798 798 798 0
664 20250314 092700 0 798 798 798 798 0
665 20250314 092600 0 798 798 798 798 0
666 20250314 092500 0 798 798 798 798 0
667 20250314 092400 0 798 798 798 798 0
668 20250314 092300 0 798 798 798 798 0
669 20250314 092200 0 798 798 798 798 0
670 20250314 092100 0 798 798 798 798 0
671 20250314 092000 0 798 798 798 798 0
672 20250314 091900 0 798 798 798 798 0
673 20250314 091800 0 798 798 798 798 0
674 20250314 091700 0 798 798 798 798 0
675 20250314 091600 0 798 798 798 798 0
676 20250314 091500 0 798 798 798 798 0
677 20250314 091400 0 798 798 798 798 0
678 20250314 091300 0 798 798 798 798 0
679 20250314 091200 0 798 798 798 798 0
680 20250314 091100 0 798 798 798 798 0
681 20250314 091000 0 798 798 798 798 0
682 20250314 090900 0 798 798 798 798 0
683 20250314 090800 0 798 798 798 798 0
684 20250314 090700 0 798 798 798 798 0
685 20250314 090600 0 798 798 798 798 0
686 20250314 090500 0 798 798 798 798 0
687 20250314 090400 0 798 798 798 798 0
688 20250314 090300 0 798 798 798 798 0
689 20250314 090200 0 798 798 798 798 0
690 20250314 090100 0 798 798 798 798 0
691 20250314 090000 0 798 798 798 798 0