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

708
212310/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,708 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,204600,891093,776,776,776,776,86
20250314,204500,891093,776,776,776,776,0
20250314,204400,891093,776,776,776,776,0
20250314,204300,891093,776,776,776,776,0
20250314,204200,891093,776,776,776,776,0
20250314,204100,891093,776,776,776,776,0
20250314,204000,891093,776,776,776,776,0
20250314,203900,891093,776,776,776,776,0
20250314,203800,891093,776,776,776,776,0
20250314,203700,891093,776,776,776,776,0
20250314,203600,891093,776,776,776,776,0
20250314,203500,891093,776,776,776,776,0
20250314,203400,891093,776,776,776,776,0
20250314,203300,891093,776,776,776,776,0
20250314,203200,891093,776,776,776,776,0
20250314,203100,891093,776,776,776,776,0
20250314,203000,891093,776,776,776,776,0
20250314,202900,891093,776,776,776,776,0
20250314,202800,891093,776,776,776,776,0
20250314,202700,891093,776,776,776,776,0
20250314,202600,891093,776,776,776,776,0
20250314,202500,891093,776,776,776,776,0
20250314,202400,891093,776,776,776,776,0
20250314,202300,891093,776,776,776,776,0
20250314,202200,891093,776,776,776,776,0
20250314,202100,891093,776,776,776,776,0
20250314,202000,891093,776,776,776,776,0
20250314,201900,891093,776,776,776,776,0
20250314,201800,891093,776,776,776,776,0
20250314,201700,891093,776,776,776,776,0
20250314,201600,891093,776,776,776,776,86
20250314,201500,891093,776,776,776,776,0
20250314,201400,891093,776,776,776,776,0
20250314,201300,891093,776,776,776,776,0
20250314,201200,891093,776,776,776,776,0
20250314,201100,891093,776,776,776,776,0
20250314,201000,891093,776,776,776,776,0
20250314,200900,891093,776,776,776,776,0
20250314,200800,891093,776,776,776,776,0
20250314,200700,891093,776,776,776,776,0
20250314,200600,891093,776,776,776,776,0
20250314,200500,891093,776,776,776,776,0
20250314,200400,891093,776,776,776,776,0
20250314,200300,891093,776,776,776,776,0
20250314,200200,891093,776,776,776,776,0
20250314,200100,891093,776,776,776,776,0
20250314,200000,891093,776,776,776,776,0
20250314,195900,891093,776,776,776,776,0
20250314,195800,891093,776,776,776,776,0
20250314,195700,891093,776,776,776,776,0
20250314,195600,891093,776,776,776,776,0
20250314,195500,891093,776,776,776,776,0
20250314,195400,891093,776,776,776,776,0
20250314,195300,891093,776,776,776,776,0
20250314,195200,891093,776,776,776,776,0
20250314,195100,891093,776,776,776,776,0
20250314,195000,891093,776,776,776,776,0
20250314,194900,891093,776,776,776,776,0
20250314,194800,891093,776,776,776,776,0
20250314,194700,891093,776,776,776,776,0
20250314,194600,891093,776,776,776,776,86
20250314,194500,891093,776,776,776,776,0
20250314,194400,891093,776,776,776,776,0
20250314,194300,891093,776,776,776,776,0
20250314,194200,891093,776,776,776,776,0
20250314,194100,891093,776,776,776,776,0
20250314,194000,891093,776,776,776,776,0
20250314,193900,891093,776,776,776,776,0
20250314,193800,891093,776,776,776,776,0
20250314,193700,891093,776,776,776,776,0
20250314,193600,891093,776,776,776,776,0
20250314,193500,891093,776,776,776,776,0
20250314,193400,891093,776,776,776,776,0
20250314,193300,891093,776,776,776,776,0
20250314,193200,891093,776,776,776,776,0
20250314,193100,891093,776,776,776,776,0
20250314,193000,891093,776,776,776,776,0
20250314,192900,891093,776,776,776,776,0
20250314,192800,891093,776,776,776,776,0
20250314,192700,891093,776,776,776,776,0
20250314,192600,891093,776,776,776,776,0
20250314,192500,891093,776,776,776,776,0
20250314,192400,891093,776,776,776,776,0
20250314,192300,891093,776,776,776,776,0
20250314,192200,891093,776,776,776,776,0
20250314,192100,891093,776,776,776,776,0
20250314,192000,891093,776,776,776,776,0
20250314,191900,891093,776,776,776,776,0
20250314,191800,891093,776,776,776,776,0
20250314,191700,891093,776,776,776,776,0
20250314,191600,891093,776,776,776,776,86
20250314,191500,891093,776,776,776,776,0
20250314,191400,891093,776,776,776,776,0
20250314,191300,891093,776,776,776,776,0
20250314,191200,891093,776,776,776,776,0
20250314,191100,891093,776,776,776,776,0
20250314,191000,891093,776,776,776,776,0
20250314,190900,891093,776,776,776,776,0
20250314,190800,891093,776,776,776,776,0
20250314,190700,891093,776,776,776,776,0
20250314,190600,891093,776,776,776,776,0
20250314,190500,891093,776,776,776,776,0
20250314,190400,891093,776,776,776,776,0
20250314,190300,891093,776,776,776,776,0
20250314,190200,891093,776,776,776,776,0
20250314,190100,891093,776,776,776,776,0
20250314,190000,891093,776,776,776,776,0
20250314,185900,891093,776,776,776,776,0
20250314,185800,891093,776,776,776,776,0
20250314,185700,891093,776,776,776,776,0
20250314,185600,891093,776,776,776,776,0
20250314,185500,891093,776,776,776,776,0
20250314,185400,891093,776,776,776,776,0
20250314,185300,891093,776,776,776,776,0
20250314,185200,891093,776,776,776,776,0
20250314,185100,891093,776,776,776,776,0
20250314,185000,891093,776,776,776,776,0
20250314,184900,891093,776,776,776,776,0
20250314,184800,891093,776,776,776,776,0
20250314,184700,891093,776,776,776,776,0
20250314,184600,891093,776,776,776,776,86
20250314,184500,891093,776,776,776,776,0
20250314,184400,891093,776,776,776,776,0
20250314,184300,891093,776,776,776,776,0
20250314,184200,891093,776,776,776,776,0
20250314,184100,891093,776,776,776,776,0
20250314,184000,891093,776,776,776,776,0
20250314,183900,891093,776,776,776,776,0
20250314,183800,891093,776,776,776,776,0
20250314,183700,891093,776,776,776,776,0
20250314,183600,891093,776,776,776,776,0
20250314,183500,891093,776,776,776,776,0
20250314,183400,891093,776,776,776,776,0
20250314,183300,891093,776,776,776,776,0
20250314,183200,891093,776,776,776,776,0
20250314,183100,891093,776,776,776,776,0
20250314,183000,891093,776,776,776,776,0
20250314,182900,891093,776,776,776,776,0
20250314,182800,891093,776,776,776,776,0
20250314,182700,891093,776,776,776,776,0
20250314,182600,891093,776,776,776,776,0
20250314,182500,891093,776,776,776,776,0
20250314,182400,891093,776,776,776,776,0
20250314,182300,891093,776,776,776,776,0
20250314,182200,891093,776,776,776,776,0
20250314,182100,891093,776,776,776,776,0
20250314,182000,891093,776,776,776,776,0
20250314,181900,891093,776,776,776,776,0
20250314,181800,891093,776,776,776,776,0
20250314,181700,891093,776,776,776,776,0
20250314,181600,891093,776,776,776,776,86
20250314,181500,891093,776,776,776,776,0
20250314,181400,891093,776,776,776,776,0
20250314,181300,891093,776,776,776,776,0
20250314,181200,891093,776,776,776,776,0
20250314,181100,891093,776,776,776,776,0
20250314,181000,891093,776,776,776,776,0
20250314,180900,891093,776,776,776,776,0
20250314,180800,891093,776,776,776,776,0
20250314,180700,891093,776,776,776,776,0
20250314,180600,891093,776,776,776,776,0
20250314,180500,891093,776,776,776,776,0
20250314,180400,891093,776,776,776,776,0
20250314,180300,891093,776,776,776,776,0
20250314,180200,891093,776,776,776,776,0
20250314,180100,891093,776,776,776,776,0
20250314,180000,891093,776,776,776,776,0
20250314,175900,891093,776,776,776,776,0
20250314,175800,891093,776,776,776,776,0
20250314,175700,891093,776,776,776,776,0
20250314,175600,891093,776,776,776,776,0
20250314,175500,891093,776,776,776,776,0
20250314,175400,891093,776,776,776,776,0
20250314,175300,891093,776,776,776,776,0
20250314,175200,891093,776,776,776,776,0
20250314,175100,891093,776,776,776,776,0
20250314,175000,891093,776,776,776,776,0
20250314,174900,891093,776,776,776,776,0
20250314,174800,891093,776,776,776,776,0
20250314,174700,891093,776,776,776,776,0
20250314,174600,891093,776,776,776,776,86
20250314,174500,891093,776,776,776,776,0
20250314,174400,891093,776,776,776,776,0
20250314,174300,891093,776,776,776,776,0
20250314,174200,891093,776,776,776,776,0
20250314,174100,891093,776,776,776,776,0
20250314,174000,891093,776,776,776,776,0
20250314,173900,891093,776,776,776,776,0
20250314,173800,891093,776,776,776,776,0
20250314,173700,891093,776,776,776,776,0
20250314,173600,891093,776,776,776,776,0
20250314,173500,891093,776,776,776,776,0
20250314,173400,891093,776,776,776,776,0
20250314,173300,891093,776,776,776,776,0
20250314,173200,891093,776,776,776,776,0
20250314,173100,891093,776,776,776,776,0
20250314,173000,891093,776,776,776,776,0
20250314,172900,891093,776,776,776,776,0
20250314,172800,891093,776,776,776,776,0
20250314,172700,891093,776,776,776,776,0
20250314,172600,891093,776,776,776,776,0
20250314,172500,891093,776,776,776,776,0
20250314,172400,891093,776,776,776,776,0
20250314,172300,891093,776,776,776,776,0
20250314,172200,891093,776,776,776,776,0
20250314,172100,891093,776,776,776,776,0
20250314,172000,891093,776,776,776,776,0
20250314,171900,891093,776,776,776,776,0
20250314,171800,891093,776,776,776,776,0
20250314,171700,891093,776,776,776,776,0
20250314,171600,891093,776,776,776,776,86
20250314,171500,891093,776,776,776,776,0
20250314,171400,891093,776,776,776,776,0
20250314,171300,891093,776,776,776,776,0
20250314,171200,891093,776,776,776,776,0
20250314,171100,891093,776,776,776,776,0
20250314,171000,891093,776,776,776,776,0
20250314,170900,891093,776,776,776,776,0
20250314,170800,891093,776,776,776,776,0
20250314,170700,891093,776,776,776,776,0
20250314,170600,891093,776,776,776,776,0
20250314,170500,891093,776,776,776,776,0
20250314,170400,891093,776,776,776,776,0
20250314,170300,891093,776,776,776,776,0
20250314,170200,891093,776,776,776,776,0
20250314,170100,891093,776,776,776,776,0
20250314,170000,891093,776,776,776,776,0
20250314,165900,891093,776,776,776,776,0
20250314,165800,891093,776,776,776,776,0
20250314,165700,891093,776,776,776,776,0
20250314,165600,891093,776,776,776,776,0
20250314,165500,891093,776,776,776,776,0
20250314,165400,891093,776,776,776,776,0
20250314,165300,891093,776,776,776,776,0
20250314,165200,891093,776,776,776,776,0
20250314,165100,891093,776,776,776,776,0
20250314,165000,891093,776,776,776,776,0
20250314,164900,891093,776,776,776,776,0
20250314,164800,891093,776,776,776,776,0
20250314,164700,891093,776,776,776,776,0
20250314,164600,891093,776,776,776,776,86
20250314,164500,891093,776,776,776,776,0
20250314,164400,891093,776,776,776,776,0
20250314,164300,891093,776,776,776,776,0
20250314,164200,891093,776,776,776,776,0
20250314,164100,891093,776,776,776,776,0
20250314,164000,891093,776,776,776,776,0
20250314,163900,891093,776,776,776,776,0
20250314,163800,891093,776,776,776,776,0
20250314,163700,891093,776,776,776,776,0
20250314,163600,891093,776,776,776,776,0
20250314,163500,891093,776,776,776,776,0
20250314,163400,891093,776,776,776,776,0
20250314,163300,891093,776,776,776,776,0
20250314,163200,891093,776,776,776,776,0
20250314,163100,891093,776,776,776,776,0
20250314,163000,891093,776,776,776,776,0
20250314,162900,891093,776,776,776,776,0
20250314,162800,891093,776,776,776,776,0
20250314,162700,891093,776,776,776,776,0
20250314,162600,891093,776,776,776,776,0
20250314,162500,891093,776,776,776,776,0
20250314,162400,891093,776,776,776,776,0
20250314,162300,891093,776,776,776,776,0
20250314,162200,891093,776,776,776,776,0
20250314,162100,891093,776,776,776,776,0
20250314,162000,891093,776,776,776,776,0
20250314,161900,891093,776,776,776,776,0
20250314,161800,891093,776,776,776,776,0
20250314,161700,891093,776,776,776,776,0
20250314,161600,891093,776,776,776,776,86
20250314,161500,891093,776,776,776,776,0
20250314,161400,891093,776,776,776,776,0
20250314,161300,891093,776,776,776,776,0
20250314,161200,891093,776,776,776,776,0
20250314,161100,891093,776,776,776,776,0
20250314,161000,891093,776,776,776,776,0
20250314,160900,891093,776,776,776,776,0
20250314,160800,891093,776,776,776,776,0
20250314,160700,891093,776,776,776,776,0
20250314,160600,891093,776,776,776,776,0
20250314,160500,891093,776,776,776,776,0
20250314,160400,891093,776,776,776,776,0
20250314,160300,891093,776,776,776,776,0
20250314,160200,891093,776,776,776,776,0
20250314,160100,891093,776,776,776,776,0
20250314,160000,891093,776,776,776,776,0
20250314,155900,891093,776,776,776,776,0
20250314,155800,891093,776,776,776,776,0
20250314,155700,891093,776,776,776,776,0
20250314,155600,891093,776,776,776,776,0
20250314,155500,891093,776,776,776,776,0
20250314,155400,891093,776,776,776,776,0
20250314,155300,891093,776,776,776,776,0
20250314,155200,891093,776,776,776,776,0
20250314,155100,891093,776,776,776,776,0
20250314,155000,891093,776,776,776,776,0
20250314,154900,891093,776,776,776,776,0
20250314,154800,891093,776,776,776,776,0
20250314,154700,891093,776,776,776,776,0
20250314,154600,891093,776,776,776,776,86
20250314,154500,891093,776,776,776,776,0
20250314,154400,891093,776,776,776,776,0
20250314,154300,891093,776,776,776,776,0
20250314,154200,891093,776,776,776,776,0
20250314,154100,891093,776,776,776,776,0
20250314,154000,891093,776,776,776,776,0
20250314,153900,891093,776,776,776,776,0
20250314,153800,891093,776,776,776,776,0
20250314,153700,891093,776,776,776,776,0
20250314,153600,891093,776,776,776,776,0
20250314,153500,891093,776,776,776,776,0
20250314,153400,891093,776,776,776,776,0
20250314,153300,891093,776,776,776,776,0
20250314,153200,891093,776,776,776,776,0
20250314,153100,891093,776,776,776,776,0
20250314,153000,891093,776,776,776,776,86
20250314,152900,824357,781,781,781,781,0
20250314,152800,824357,781,781,781,781,0
20250314,152700,824357,781,781,781,781,0
20250314,152600,824357,781,781,781,781,0
20250314,152500,824357,781,781,781,781,0
20250314,152400,824357,781,781,781,781,0
20250314,152300,824357,781,781,781,781,0
20250314,152200,824357,781,781,781,781,0
20250314,152100,824357,781,781,781,781,0
20250314,152000,824357,781,781,781,781,0
20250314,151900,824357,781,781,781,781,0
20250314,151800,824357,781,781,781,781,0
20250314,151700,824357,781,781,781,781,0
20250314,151600,824357,781,781,781,781,0
20250314,151500,824357,781,781,781,781,0
20250314,151400,824357,781,781,781,781,0
20250314,151300,824357,781,781,781,781,0
20250314,151200,824357,781,781,781,781,0
20250314,151100,824357,781,781,781,781,0
20250314,151000,824357,781,781,781,781,0
20250314,150900,824357,781,781,781,781,0
20250314,150800,824357,781,781,781,781,0
20250314,150700,824357,781,781,781,781,0
20250314,150600,824357,781,781,781,781,0
20250314,150500,824357,781,781,781,781,0
20250314,150400,824357,781,781,781,781,0
20250314,150300,824357,781,781,781,781,0
20250314,150200,824357,781,781,781,781,0
20250314,150100,824357,781,781,781,781,0
20250314,150000,824357,781,781,781,781,0
20250314,145900,824357,781,781,781,781,0
20250314,145800,824357,781,781,781,781,0
20250314,145700,824357,781,781,781,781,0
20250314,145600,824357,781,781,781,781,0
20250314,145500,824357,781,781,781,781,0
20250314,145400,824357,781,781,781,781,0
20250314,145300,824357,781,781,781,781,0
20250314,145200,824357,781,781,781,781,0
20250314,145100,824357,781,781,781,781,0
20250314,145000,824357,781,667,781,666,692
20250314,144900,363005,782,782,782,782,0
20250314,144800,363005,782,782,782,782,0
20250314,144700,363005,782,782,782,782,0
20250314,144600,363005,782,782,782,782,0
20250314,144500,363005,782,782,782,782,0
20250314,144400,363005,782,782,782,782,0
20250314,144300,363005,782,782,782,782,0
20250314,144200,363005,782,782,782,782,0
20250314,144100,363005,782,782,782,782,0
20250314,144000,363005,782,782,782,782,0
20250314,143900,363005,782,782,782,782,0
20250314,143800,363005,782,782,782,782,0
20250314,143700,363005,782,782,782,782,0
20250314,143600,363005,782,782,782,782,0
20250314,143500,363005,782,782,782,782,0
20250314,143400,363005,782,782,782,782,0
20250314,143300,363005,782,782,782,782,0
20250314,143200,363005,782,782,782,782,0
20250314,143100,363005,782,782,782,782,0
20250314,143000,363005,782,782,782,782,0
20250314,142900,363005,782,782,782,782,0
20250314,142800,363005,782,782,782,782,0
20250314,142700,363005,782,782,782,782,0
20250314,142600,363005,782,782,782,782,0
20250314,142500,363005,782,782,782,782,0
20250314,142400,363005,782,782,782,782,0
20250314,142300,363005,782,782,782,782,0
20250314,142200,363005,782,782,782,782,0
20250314,142100,363005,782,782,782,782,0
20250314,142000,363005,782,782,782,782,0
20250314,141900,363005,782,782,782,782,0
20250314,141800,363005,782,782,782,782,0
20250314,141700,363005,782,782,782,782,0
20250314,141600,363005,782,782,782,782,0
20250314,141500,363005,782,782,782,782,0
20250314,141400,363005,782,782,782,782,0
20250314,141300,363005,782,782,782,782,0
20250314,141200,363005,782,782,782,782,0
20250314,141100,363005,782,782,782,782,0
20250314,141000,363005,782,782,782,782,0
20250314,140900,363005,782,782,782,782,0
20250314,140800,363005,782,782,782,782,0
20250314,140700,363005,782,782,782,782,0
20250314,140600,363005,782,782,782,782,0
20250314,140500,363005,782,782,782,782,0
20250314,140400,363005,782,782,782,782,0
20250314,140300,363005,782,782,782,782,0
20250314,140200,363005,782,782,782,782,0
20250314,140100,363005,782,782,782,782,0
20250314,140000,363005,782,782,782,782,0
20250314,135900,363005,782,782,782,782,0
20250314,135800,363005,782,782,782,782,0
20250314,135700,363005,782,782,782,782,0
20250314,135600,363005,782,782,782,782,0
20250314,135500,363005,782,782,782,782,0
20250314,135400,363005,782,782,782,782,0
20250314,135300,363005,782,782,782,782,0
20250314,135200,363005,782,782,782,782,0
20250314,135100,363005,782,782,782,782,0
20250314,135000,363005,782,782,782,782,0
20250314,134900,363005,782,782,782,782,0
20250314,134800,363005,782,782,782,782,0
20250314,134700,363005,782,782,782,782,0
20250314,134600,363005,782,782,782,782,0
20250314,134500,363005,782,782,782,782,0
20250314,134400,363005,782,782,782,782,0
20250314,134300,363005,782,782,782,782,0
20250314,134200,363005,782,782,782,782,2
20250314,134100,361441,666,666,666,666,1
20250314,134000,360775,786,786,786,786,0
20250314,133900,360775,786,786,786,786,0
20250314,133800,360775,786,786,786,786,0
20250314,133700,360775,786,786,786,786,0
20250314,133600,360775,786,786,786,786,0
20250314,133500,360775,786,786,786,786,0
20250314,133400,360775,786,786,786,786,0
20250314,133300,360775,786,786,786,786,0
20250314,133200,360775,786,786,786,786,0
20250314,133100,360775,786,786,786,786,0
20250314,133000,360775,786,786,786,786,0
20250314,132900,360775,786,786,786,786,0
20250314,132800,360775,786,786,786,786,0
20250314,132700,360775,786,786,786,786,0
20250314,132600,360775,786,786,786,786,0
20250314,132500,360775,786,786,786,786,0
20250314,132400,360775,786,786,786,786,0
20250314,132300,360775,786,786,786,786,0
20250314,132200,360775,786,786,786,786,0
20250314,132100,360775,786,786,786,786,0
20250314,132000,360775,786,786,786,786,0
20250314,131900,360775,786,786,786,786,0
20250314,131800,360775,786,786,786,786,0
20250314,131700,360775,786,786,786,786,0
20250314,131600,360775,786,786,786,786,0
20250314,131500,360775,786,786,786,786,0
20250314,131400,360775,786,786,786,786,0
20250314,131300,360775,786,786,786,786,0
20250314,131200,360775,786,786,786,786,0
20250314,131100,360775,786,786,786,786,0
20250314,131000,360775,786,786,786,786,0
20250314,130900,360775,786,786,786,786,0
20250314,130800,360775,786,786,786,786,0
20250314,130700,360775,786,786,786,786,0
20250314,130600,360775,786,786,786,786,0
20250314,130500,360775,786,786,786,786,0
20250314,130400,360775,786,786,786,786,0
20250314,130300,360775,786,786,786,786,0
20250314,130200,360775,786,786,786,786,0
20250314,130100,360775,786,786,786,786,0
20250314,130000,360775,786,786,786,786,0
20250314,125900,360775,786,786,786,786,0
20250314,125800,360775,786,786,786,786,0
20250314,125700,360775,786,786,786,786,0
20250314,125600,360775,786,786,786,786,0
20250314,125500,360775,786,786,786,786,0
20250314,125400,360775,786,786,786,786,0
20250314,125300,360775,786,786,786,786,0
20250314,125200,360775,786,786,786,786,0
20250314,125100,360775,786,786,786,786,0
20250314,125000,360775,786,786,786,786,0
20250314,124900,360775,786,786,786,786,0
20250314,124800,360775,786,786,786,786,0
20250314,124700,360775,786,786,786,786,0
20250314,124600,360775,786,786,786,786,0
20250314,124500,360775,786,786,786,786,0
20250314,124400,360775,786,786,786,786,0
20250314,124300,360775,786,786,786,786,0
20250314,124200,360775,786,786,786,786,0
20250314,124100,360775,786,786,786,786,0
20250314,124000,360775,786,786,786,786,0
20250314,123900,360775,786,786,786,786,0
20250314,123800,360775,786,786,786,786,0
20250314,123700,360775,786,786,786,786,0
20250314,123600,360775,786,786,786,786,0
20250314,123500,360775,786,786,786,786,0
20250314,123400,360775,786,786,786,786,0
20250314,123300,360775,786,786,786,786,0
20250314,123200,360775,786,786,786,786,0
20250314,123100,360775,786,786,786,786,0
20250314,123000,360775,786,786,786,786,0
20250314,122900,360775,786,786,786,786,0
20250314,122800,360775,786,786,786,786,0
20250314,122700,360775,786,786,786,786,0
20250314,122600,360775,786,786,786,786,0
20250314,122500,360775,786,786,786,786,0
20250314,122400,360775,786,786,786,786,0
20250314,122300,360775,786,786,786,786,0
20250314,122200,360775,786,786,786,786,0
20250314,122100,360775,786,786,786,786,0
20250314,122000,360775,786,786,786,786,0
20250314,121900,360775,786,786,786,786,0
20250314,121800,360775,786,786,786,786,0
20250314,121700,360775,786,786,786,786,0
20250314,121600,360775,786,786,786,786,0
20250314,121500,360775,786,786,786,786,0
20250314,121400,360775,786,786,786,786,0
20250314,121300,360775,786,786,786,786,0
20250314,121200,360775,786,786,786,786,0
20250314,121100,360775,786,786,786,786,0
20250314,121000,360775,786,786,786,786,0
20250314,120900,360775,786,786,786,786,0
20250314,120800,360775,786,786,786,786,0
20250314,120700,360775,786,786,786,786,0
20250314,120600,360775,786,786,786,786,0
20250314,120500,360775,786,786,786,786,0
20250314,120400,360775,786,786,786,786,0
20250314,120300,360775,786,786,786,786,0
20250314,120200,360775,786,786,786,786,0
20250314,120100,360775,786,786,786,786,0
20250314,120000,360775,786,786,786,786,0
20250314,115900,360775,786,786,786,786,0
20250314,115800,360775,786,786,786,786,0
20250314,115700,360775,786,786,786,786,0
20250314,115600,360775,786,786,786,786,0
20250314,115500,360775,786,786,786,786,0
20250314,115400,360775,786,786,786,786,0
20250314,115300,360775,786,786,786,786,0
20250314,115200,360775,786,786,786,786,0
20250314,115100,360775,786,786,786,786,0
20250314,115000,360775,786,786,786,786,0
20250314,114900,360775,786,786,786,786,0
20250314,114800,360775,786,786,786,786,0
20250314,114700,360775,786,786,786,786,0
20250314,114600,360775,786,786,786,786,0
20250314,114500,360775,786,786,786,786,0
20250314,114400,360775,786,786,786,786,0
20250314,114300,360775,786,786,786,786,0
20250314,114200,360775,786,786,786,786,0
20250314,114100,360775,786,786,786,786,0
20250314,114000,360775,786,786,786,786,0
20250314,113900,360775,786,786,786,786,0
20250314,113800,360775,786,786,786,786,0
20250314,113700,360775,786,786,786,786,0
20250314,113600,360775,786,786,786,786,0
20250314,113500,360775,786,786,786,786,0
20250314,113400,360775,786,786,786,786,0
20250314,113300,360775,786,786,786,786,0
20250314,113200,360775,786,786,786,786,0
20250314,113100,360775,786,786,786,786,0
20250314,113000,360775,786,786,786,786,0
20250314,112900,360775,786,786,786,786,0
20250314,112800,360775,786,786,786,786,0
20250314,112700,360775,786,786,786,786,0
20250314,112600,360775,786,786,786,786,0
20250314,112500,360775,786,786,786,786,0
20250314,112400,360775,786,786,786,786,0
20250314,112300,360775,786,786,786,786,0
20250314,112200,360775,786,786,786,786,0
20250314,112100,360775,786,786,786,786,0
20250314,112000,360775,786,786,786,786,0
20250314,111900,360775,786,786,786,786,0
20250314,111800,360775,786,786,786,786,0
20250314,111700,360775,786,786,786,786,0
20250314,111600,360775,786,786,786,786,3
20250314,111500,358417,664,664,664,664,0
20250314,111400,358417,664,671,671,664,522
20250314,111300,8778,789,789,789,789,3
20250314,111200,6411,671,671,671,671,0
20250314,111100,6411,671,671,671,671,5
20250314,111000,3056,793,793,793,793,0
20250314,110900,3056,793,793,793,793,0
20250314,110800,3056,793,793,793,793,0
20250314,110700,3056,793,793,793,793,0
20250314,110600,3056,793,793,793,793,0
20250314,110500,3056,793,793,793,793,0
20250314,110400,3056,793,793,793,793,0
20250314,110300,3056,793,793,793,793,0
20250314,110200,3056,793,793,793,793,0
20250314,110100,3056,793,793,793,793,0
20250314,110000,3056,793,793,793,793,0
20250314,105900,3056,793,793,793,793,0
20250314,105800,3056,793,793,793,793,0
20250314,105700,3056,793,793,793,793,0
20250314,105600,3056,793,793,793,793,0
20250314,105500,3056,793,793,793,793,0
20250314,105400,3056,793,793,793,793,0
20250314,105300,3056,793,793,793,793,0
20250314,105200,3056,793,793,793,793,0
20250314,105100,3056,793,793,793,793,0
20250314,105000,3056,793,793,793,793,0
20250314,104900,3056,793,793,793,793,0
20250314,104800,3056,793,793,793,793,0
20250314,104700,3056,793,793,793,793,0
20250314,104600,3056,793,793,793,793,0
20250314,104500,3056,793,793,793,793,0
20250314,104400,3056,793,793,793,793,0
20250314,104300,3056,793,793,793,793,0
20250314,104200,3056,793,793,793,793,0
20250314,104100,3056,793,793,793,793,0
20250314,104000,3056,793,793,793,793,0
20250314,103900,3056,793,793,793,793,0
20250314,103800,3056,793,793,793,793,0
20250314,103700,3056,793,793,793,793,0
20250314,103600,3056,793,793,793,793,0
20250314,103500,3056,793,793,793,793,0
20250314,103400,3056,793,793,793,793,0
20250314,103300,3056,793,793,793,793,0
20250314,103200,3056,793,793,793,793,0
20250314,103100,3056,793,793,793,793,0
20250314,103000,3056,793,793,793,793,0
20250314,102900,3056,793,793,793,793,0
20250314,102800,3056,793,793,793,793,0
20250314,102700,3056,793,793,793,793,0
20250314,102600,3056,793,793,793,793,0
20250314,102500,3056,793,793,793,793,0
20250314,102400,3056,793,793,793,793,0
20250314,102300,3056,793,793,793,793,0
20250314,102200,3056,793,793,793,793,0
20250314,102100,3056,793,793,793,793,0
20250314,102000,3056,793,793,793,793,0
20250314,101900,3056,793,793,793,793,0
20250314,101800,3056,793,793,793,793,0
20250314,101700,3056,793,793,793,793,0
20250314,101600,3056,793,793,793,793,0
20250314,101500,3056,793,793,793,793,0
20250314,101400,3056,793,793,793,793,0
20250314,101300,3056,793,793,793,793,0
20250314,101200,3056,793,793,793,793,0
20250314,101100,3056,793,793,793,793,0
20250314,101000,3056,793,793,793,793,0
20250314,100900,3056,793,793,793,793,0
20250314,100800,3056,793,793,793,793,0
20250314,100700,3056,793,793,793,793,0
20250314,100600,3056,793,793,793,793,0
20250314,100500,3056,793,793,793,793,0
20250314,100400,3056,793,793,793,793,0
20250314,100300,3056,793,793,793,793,0
20250314,100200,3056,793,793,793,793,0
20250314,100100,3056,793,793,793,793,0
20250314,100000,3056,793,793,793,793,0
20250314,095900,3056,793,793,793,793,0
20250314,095800,3056,793,793,793,793,0
20250314,095700,3056,793,793,793,793,0
20250314,095600,3056,793,793,793,793,0
20250314,095500,3056,793,793,793,793,0
20250314,095400,3056,793,793,793,793,0
20250314,095300,3056,793,793,793,793,0
20250314,095200,3056,793,793,793,793,0
20250314,095100,3056,793,793,793,793,0
20250314,095000,3056,793,793,793,793,0
20250314,094900,3056,793,793,793,793,0
20250314,094800,3056,793,793,793,793,0
20250314,094700,3056,793,793,793,793,0
20250314,094600,3056,793,793,793,793,0
20250314,094500,3056,793,793,793,793,0
20250314,094400,3056,793,793,793,793,0
20250314,094300,3056,793,793,793,793,0
20250314,094200,3056,793,793,793,793,0
20250314,094100,3056,793,793,793,793,0
20250314,094000,3056,793,793,793,793,0
20250314,093900,3056,793,793,793,793,0
20250314,093800,3056,793,793,793,793,0
20250314,093700,3056,793,793,793,793,0
20250314,093600,3056,793,793,793,793,0
20250314,093500,3056,793,793,793,793,0
20250314,093400,3056,793,793,793,793,0
20250314,093300,3056,793,793,793,793,0
20250314,093200,3056,793,793,793,793,0
20250314,093100,3056,793,793,793,793,0
20250314,093000,3056,793,793,793,793,0
20250314,092900,3056,793,793,793,793,0
20250314,092800,3056,793,793,793,793,0
20250314,092700,3056,793,793,793,793,0
20250314,092600,3056,793,793,793,793,0
20250314,092500,3056,793,793,793,793,1
20250314,092400,2263,671,671,671,671,0
20250314,092300,2263,671,671,671,671,1
20250314,092200,1592,796,796,796,796,0
20250314,092100,1592,796,796,796,796,0
20250314,092000,1592,796,796,796,796,0
20250314,091900,1592,796,796,796,796,0
20250314,091800,1592,796,796,796,796,0
20250314,091700,1592,796,796,796,796,0
20250314,091600,1592,796,796,796,796,0
20250314,091500,1592,796,796,796,796,0
20250314,091400,1592,796,796,796,796,0
20250314,091300,1592,796,796,796,796,0
20250314,091200,1592,796,796,796,796,0
20250314,091100,1592,796,796,796,796,0
20250314,091000,1592,796,796,796,796,0
20250314,090900,1592,796,796,796,796,0
20250314,090800,1592,796,796,796,796,0
20250314,090700,1592,796,796,796,796,0
20250314,090600,1592,796,796,796,796,0
20250314,090500,1592,796,796,796,796,0
20250314,090400,1592,796,796,796,796,0
20250314,090300,1592,796,796,796,796,0
20250314,090200,1592,796,796,796,796,0
20250314,090100,1592,796,796,796,796,0
20250314,090000,1592,796,796,796,796,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 204600 891093 776 776 776 776 86
3 20250314 204500 891093 776 776 776 776 0
4 20250314 204400 891093 776 776 776 776 0
5 20250314 204300 891093 776 776 776 776 0
6 20250314 204200 891093 776 776 776 776 0
7 20250314 204100 891093 776 776 776 776 0
8 20250314 204000 891093 776 776 776 776 0
9 20250314 203900 891093 776 776 776 776 0
10 20250314 203800 891093 776 776 776 776 0
11 20250314 203700 891093 776 776 776 776 0
12 20250314 203600 891093 776 776 776 776 0
13 20250314 203500 891093 776 776 776 776 0
14 20250314 203400 891093 776 776 776 776 0
15 20250314 203300 891093 776 776 776 776 0
16 20250314 203200 891093 776 776 776 776 0
17 20250314 203100 891093 776 776 776 776 0
18 20250314 203000 891093 776 776 776 776 0
19 20250314 202900 891093 776 776 776 776 0
20 20250314 202800 891093 776 776 776 776 0
21 20250314 202700 891093 776 776 776 776 0
22 20250314 202600 891093 776 776 776 776 0
23 20250314 202500 891093 776 776 776 776 0
24 20250314 202400 891093 776 776 776 776 0
25 20250314 202300 891093 776 776 776 776 0
26 20250314 202200 891093 776 776 776 776 0
27 20250314 202100 891093 776 776 776 776 0
28 20250314 202000 891093 776 776 776 776 0
29 20250314 201900 891093 776 776 776 776 0
30 20250314 201800 891093 776 776 776 776 0
31 20250314 201700 891093 776 776 776 776 0
32 20250314 201600 891093 776 776 776 776 86
33 20250314 201500 891093 776 776 776 776 0
34 20250314 201400 891093 776 776 776 776 0
35 20250314 201300 891093 776 776 776 776 0
36 20250314 201200 891093 776 776 776 776 0
37 20250314 201100 891093 776 776 776 776 0
38 20250314 201000 891093 776 776 776 776 0
39 20250314 200900 891093 776 776 776 776 0
40 20250314 200800 891093 776 776 776 776 0
41 20250314 200700 891093 776 776 776 776 0
42 20250314 200600 891093 776 776 776 776 0
43 20250314 200500 891093 776 776 776 776 0
44 20250314 200400 891093 776 776 776 776 0
45 20250314 200300 891093 776 776 776 776 0
46 20250314 200200 891093 776 776 776 776 0
47 20250314 200100 891093 776 776 776 776 0
48 20250314 200000 891093 776 776 776 776 0
49 20250314 195900 891093 776 776 776 776 0
50 20250314 195800 891093 776 776 776 776 0
51 20250314 195700 891093 776 776 776 776 0
52 20250314 195600 891093 776 776 776 776 0
53 20250314 195500 891093 776 776 776 776 0
54 20250314 195400 891093 776 776 776 776 0
55 20250314 195300 891093 776 776 776 776 0
56 20250314 195200 891093 776 776 776 776 0
57 20250314 195100 891093 776 776 776 776 0
58 20250314 195000 891093 776 776 776 776 0
59 20250314 194900 891093 776 776 776 776 0
60 20250314 194800 891093 776 776 776 776 0
61 20250314 194700 891093 776 776 776 776 0
62 20250314 194600 891093 776 776 776 776 86
63 20250314 194500 891093 776 776 776 776 0
64 20250314 194400 891093 776 776 776 776 0
65 20250314 194300 891093 776 776 776 776 0
66 20250314 194200 891093 776 776 776 776 0
67 20250314 194100 891093 776 776 776 776 0
68 20250314 194000 891093 776 776 776 776 0
69 20250314 193900 891093 776 776 776 776 0
70 20250314 193800 891093 776 776 776 776 0
71 20250314 193700 891093 776 776 776 776 0
72 20250314 193600 891093 776 776 776 776 0
73 20250314 193500 891093 776 776 776 776 0
74 20250314 193400 891093 776 776 776 776 0
75 20250314 193300 891093 776 776 776 776 0
76 20250314 193200 891093 776 776 776 776 0
77 20250314 193100 891093 776 776 776 776 0
78 20250314 193000 891093 776 776 776 776 0
79 20250314 192900 891093 776 776 776 776 0
80 20250314 192800 891093 776 776 776 776 0
81 20250314 192700 891093 776 776 776 776 0
82 20250314 192600 891093 776 776 776 776 0
83 20250314 192500 891093 776 776 776 776 0
84 20250314 192400 891093 776 776 776 776 0
85 20250314 192300 891093 776 776 776 776 0
86 20250314 192200 891093 776 776 776 776 0
87 20250314 192100 891093 776 776 776 776 0
88 20250314 192000 891093 776 776 776 776 0
89 20250314 191900 891093 776 776 776 776 0
90 20250314 191800 891093 776 776 776 776 0
91 20250314 191700 891093 776 776 776 776 0
92 20250314 191600 891093 776 776 776 776 86
93 20250314 191500 891093 776 776 776 776 0
94 20250314 191400 891093 776 776 776 776 0
95 20250314 191300 891093 776 776 776 776 0
96 20250314 191200 891093 776 776 776 776 0
97 20250314 191100 891093 776 776 776 776 0
98 20250314 191000 891093 776 776 776 776 0
99 20250314 190900 891093 776 776 776 776 0
100 20250314 190800 891093 776 776 776 776 0
101 20250314 190700 891093 776 776 776 776 0
102 20250314 190600 891093 776 776 776 776 0
103 20250314 190500 891093 776 776 776 776 0
104 20250314 190400 891093 776 776 776 776 0
105 20250314 190300 891093 776 776 776 776 0
106 20250314 190200 891093 776 776 776 776 0
107 20250314 190100 891093 776 776 776 776 0
108 20250314 190000 891093 776 776 776 776 0
109 20250314 185900 891093 776 776 776 776 0
110 20250314 185800 891093 776 776 776 776 0
111 20250314 185700 891093 776 776 776 776 0
112 20250314 185600 891093 776 776 776 776 0
113 20250314 185500 891093 776 776 776 776 0
114 20250314 185400 891093 776 776 776 776 0
115 20250314 185300 891093 776 776 776 776 0
116 20250314 185200 891093 776 776 776 776 0
117 20250314 185100 891093 776 776 776 776 0
118 20250314 185000 891093 776 776 776 776 0
119 20250314 184900 891093 776 776 776 776 0
120 20250314 184800 891093 776 776 776 776 0
121 20250314 184700 891093 776 776 776 776 0
122 20250314 184600 891093 776 776 776 776 86
123 20250314 184500 891093 776 776 776 776 0
124 20250314 184400 891093 776 776 776 776 0
125 20250314 184300 891093 776 776 776 776 0
126 20250314 184200 891093 776 776 776 776 0
127 20250314 184100 891093 776 776 776 776 0
128 20250314 184000 891093 776 776 776 776 0
129 20250314 183900 891093 776 776 776 776 0
130 20250314 183800 891093 776 776 776 776 0
131 20250314 183700 891093 776 776 776 776 0
132 20250314 183600 891093 776 776 776 776 0
133 20250314 183500 891093 776 776 776 776 0
134 20250314 183400 891093 776 776 776 776 0
135 20250314 183300 891093 776 776 776 776 0
136 20250314 183200 891093 776 776 776 776 0
137 20250314 183100 891093 776 776 776 776 0
138 20250314 183000 891093 776 776 776 776 0
139 20250314 182900 891093 776 776 776 776 0
140 20250314 182800 891093 776 776 776 776 0
141 20250314 182700 891093 776 776 776 776 0
142 20250314 182600 891093 776 776 776 776 0
143 20250314 182500 891093 776 776 776 776 0
144 20250314 182400 891093 776 776 776 776 0
145 20250314 182300 891093 776 776 776 776 0
146 20250314 182200 891093 776 776 776 776 0
147 20250314 182100 891093 776 776 776 776 0
148 20250314 182000 891093 776 776 776 776 0
149 20250314 181900 891093 776 776 776 776 0
150 20250314 181800 891093 776 776 776 776 0
151 20250314 181700 891093 776 776 776 776 0
152 20250314 181600 891093 776 776 776 776 86
153 20250314 181500 891093 776 776 776 776 0
154 20250314 181400 891093 776 776 776 776 0
155 20250314 181300 891093 776 776 776 776 0
156 20250314 181200 891093 776 776 776 776 0
157 20250314 181100 891093 776 776 776 776 0
158 20250314 181000 891093 776 776 776 776 0
159 20250314 180900 891093 776 776 776 776 0
160 20250314 180800 891093 776 776 776 776 0
161 20250314 180700 891093 776 776 776 776 0
162 20250314 180600 891093 776 776 776 776 0
163 20250314 180500 891093 776 776 776 776 0
164 20250314 180400 891093 776 776 776 776 0
165 20250314 180300 891093 776 776 776 776 0
166 20250314 180200 891093 776 776 776 776 0
167 20250314 180100 891093 776 776 776 776 0
168 20250314 180000 891093 776 776 776 776 0
169 20250314 175900 891093 776 776 776 776 0
170 20250314 175800 891093 776 776 776 776 0
171 20250314 175700 891093 776 776 776 776 0
172 20250314 175600 891093 776 776 776 776 0
173 20250314 175500 891093 776 776 776 776 0
174 20250314 175400 891093 776 776 776 776 0
175 20250314 175300 891093 776 776 776 776 0
176 20250314 175200 891093 776 776 776 776 0
177 20250314 175100 891093 776 776 776 776 0
178 20250314 175000 891093 776 776 776 776 0
179 20250314 174900 891093 776 776 776 776 0
180 20250314 174800 891093 776 776 776 776 0
181 20250314 174700 891093 776 776 776 776 0
182 20250314 174600 891093 776 776 776 776 86
183 20250314 174500 891093 776 776 776 776 0
184 20250314 174400 891093 776 776 776 776 0
185 20250314 174300 891093 776 776 776 776 0
186 20250314 174200 891093 776 776 776 776 0
187 20250314 174100 891093 776 776 776 776 0
188 20250314 174000 891093 776 776 776 776 0
189 20250314 173900 891093 776 776 776 776 0
190 20250314 173800 891093 776 776 776 776 0
191 20250314 173700 891093 776 776 776 776 0
192 20250314 173600 891093 776 776 776 776 0
193 20250314 173500 891093 776 776 776 776 0
194 20250314 173400 891093 776 776 776 776 0
195 20250314 173300 891093 776 776 776 776 0
196 20250314 173200 891093 776 776 776 776 0
197 20250314 173100 891093 776 776 776 776 0
198 20250314 173000 891093 776 776 776 776 0
199 20250314 172900 891093 776 776 776 776 0
200 20250314 172800 891093 776 776 776 776 0
201 20250314 172700 891093 776 776 776 776 0
202 20250314 172600 891093 776 776 776 776 0
203 20250314 172500 891093 776 776 776 776 0
204 20250314 172400 891093 776 776 776 776 0
205 20250314 172300 891093 776 776 776 776 0
206 20250314 172200 891093 776 776 776 776 0
207 20250314 172100 891093 776 776 776 776 0
208 20250314 172000 891093 776 776 776 776 0
209 20250314 171900 891093 776 776 776 776 0
210 20250314 171800 891093 776 776 776 776 0
211 20250314 171700 891093 776 776 776 776 0
212 20250314 171600 891093 776 776 776 776 86
213 20250314 171500 891093 776 776 776 776 0
214 20250314 171400 891093 776 776 776 776 0
215 20250314 171300 891093 776 776 776 776 0
216 20250314 171200 891093 776 776 776 776 0
217 20250314 171100 891093 776 776 776 776 0
218 20250314 171000 891093 776 776 776 776 0
219 20250314 170900 891093 776 776 776 776 0
220 20250314 170800 891093 776 776 776 776 0
221 20250314 170700 891093 776 776 776 776 0
222 20250314 170600 891093 776 776 776 776 0
223 20250314 170500 891093 776 776 776 776 0
224 20250314 170400 891093 776 776 776 776 0
225 20250314 170300 891093 776 776 776 776 0
226 20250314 170200 891093 776 776 776 776 0
227 20250314 170100 891093 776 776 776 776 0
228 20250314 170000 891093 776 776 776 776 0
229 20250314 165900 891093 776 776 776 776 0
230 20250314 165800 891093 776 776 776 776 0
231 20250314 165700 891093 776 776 776 776 0
232 20250314 165600 891093 776 776 776 776 0
233 20250314 165500 891093 776 776 776 776 0
234 20250314 165400 891093 776 776 776 776 0
235 20250314 165300 891093 776 776 776 776 0
236 20250314 165200 891093 776 776 776 776 0
237 20250314 165100 891093 776 776 776 776 0
238 20250314 165000 891093 776 776 776 776 0
239 20250314 164900 891093 776 776 776 776 0
240 20250314 164800 891093 776 776 776 776 0
241 20250314 164700 891093 776 776 776 776 0
242 20250314 164600 891093 776 776 776 776 86
243 20250314 164500 891093 776 776 776 776 0
244 20250314 164400 891093 776 776 776 776 0
245 20250314 164300 891093 776 776 776 776 0
246 20250314 164200 891093 776 776 776 776 0
247 20250314 164100 891093 776 776 776 776 0
248 20250314 164000 891093 776 776 776 776 0
249 20250314 163900 891093 776 776 776 776 0
250 20250314 163800 891093 776 776 776 776 0
251 20250314 163700 891093 776 776 776 776 0
252 20250314 163600 891093 776 776 776 776 0
253 20250314 163500 891093 776 776 776 776 0
254 20250314 163400 891093 776 776 776 776 0
255 20250314 163300 891093 776 776 776 776 0
256 20250314 163200 891093 776 776 776 776 0
257 20250314 163100 891093 776 776 776 776 0
258 20250314 163000 891093 776 776 776 776 0
259 20250314 162900 891093 776 776 776 776 0
260 20250314 162800 891093 776 776 776 776 0
261 20250314 162700 891093 776 776 776 776 0
262 20250314 162600 891093 776 776 776 776 0
263 20250314 162500 891093 776 776 776 776 0
264 20250314 162400 891093 776 776 776 776 0
265 20250314 162300 891093 776 776 776 776 0
266 20250314 162200 891093 776 776 776 776 0
267 20250314 162100 891093 776 776 776 776 0
268 20250314 162000 891093 776 776 776 776 0
269 20250314 161900 891093 776 776 776 776 0
270 20250314 161800 891093 776 776 776 776 0
271 20250314 161700 891093 776 776 776 776 0
272 20250314 161600 891093 776 776 776 776 86
273 20250314 161500 891093 776 776 776 776 0
274 20250314 161400 891093 776 776 776 776 0
275 20250314 161300 891093 776 776 776 776 0
276 20250314 161200 891093 776 776 776 776 0
277 20250314 161100 891093 776 776 776 776 0
278 20250314 161000 891093 776 776 776 776 0
279 20250314 160900 891093 776 776 776 776 0
280 20250314 160800 891093 776 776 776 776 0
281 20250314 160700 891093 776 776 776 776 0
282 20250314 160600 891093 776 776 776 776 0
283 20250314 160500 891093 776 776 776 776 0
284 20250314 160400 891093 776 776 776 776 0
285 20250314 160300 891093 776 776 776 776 0
286 20250314 160200 891093 776 776 776 776 0
287 20250314 160100 891093 776 776 776 776 0
288 20250314 160000 891093 776 776 776 776 0
289 20250314 155900 891093 776 776 776 776 0
290 20250314 155800 891093 776 776 776 776 0
291 20250314 155700 891093 776 776 776 776 0
292 20250314 155600 891093 776 776 776 776 0
293 20250314 155500 891093 776 776 776 776 0
294 20250314 155400 891093 776 776 776 776 0
295 20250314 155300 891093 776 776 776 776 0
296 20250314 155200 891093 776 776 776 776 0
297 20250314 155100 891093 776 776 776 776 0
298 20250314 155000 891093 776 776 776 776 0
299 20250314 154900 891093 776 776 776 776 0
300 20250314 154800 891093 776 776 776 776 0
301 20250314 154700 891093 776 776 776 776 0
302 20250314 154600 891093 776 776 776 776 86
303 20250314 154500 891093 776 776 776 776 0
304 20250314 154400 891093 776 776 776 776 0
305 20250314 154300 891093 776 776 776 776 0
306 20250314 154200 891093 776 776 776 776 0
307 20250314 154100 891093 776 776 776 776 0
308 20250314 154000 891093 776 776 776 776 0
309 20250314 153900 891093 776 776 776 776 0
310 20250314 153800 891093 776 776 776 776 0
311 20250314 153700 891093 776 776 776 776 0
312 20250314 153600 891093 776 776 776 776 0
313 20250314 153500 891093 776 776 776 776 0
314 20250314 153400 891093 776 776 776 776 0
315 20250314 153300 891093 776 776 776 776 0
316 20250314 153200 891093 776 776 776 776 0
317 20250314 153100 891093 776 776 776 776 0
318 20250314 153000 891093 776 776 776 776 86
319 20250314 152900 824357 781 781 781 781 0
320 20250314 152800 824357 781 781 781 781 0
321 20250314 152700 824357 781 781 781 781 0
322 20250314 152600 824357 781 781 781 781 0
323 20250314 152500 824357 781 781 781 781 0
324 20250314 152400 824357 781 781 781 781 0
325 20250314 152300 824357 781 781 781 781 0
326 20250314 152200 824357 781 781 781 781 0
327 20250314 152100 824357 781 781 781 781 0
328 20250314 152000 824357 781 781 781 781 0
329 20250314 151900 824357 781 781 781 781 0
330 20250314 151800 824357 781 781 781 781 0
331 20250314 151700 824357 781 781 781 781 0
332 20250314 151600 824357 781 781 781 781 0
333 20250314 151500 824357 781 781 781 781 0
334 20250314 151400 824357 781 781 781 781 0
335 20250314 151300 824357 781 781 781 781 0
336 20250314 151200 824357 781 781 781 781 0
337 20250314 151100 824357 781 781 781 781 0
338 20250314 151000 824357 781 781 781 781 0
339 20250314 150900 824357 781 781 781 781 0
340 20250314 150800 824357 781 781 781 781 0
341 20250314 150700 824357 781 781 781 781 0
342 20250314 150600 824357 781 781 781 781 0
343 20250314 150500 824357 781 781 781 781 0
344 20250314 150400 824357 781 781 781 781 0
345 20250314 150300 824357 781 781 781 781 0
346 20250314 150200 824357 781 781 781 781 0
347 20250314 150100 824357 781 781 781 781 0
348 20250314 150000 824357 781 781 781 781 0
349 20250314 145900 824357 781 781 781 781 0
350 20250314 145800 824357 781 781 781 781 0
351 20250314 145700 824357 781 781 781 781 0
352 20250314 145600 824357 781 781 781 781 0
353 20250314 145500 824357 781 781 781 781 0
354 20250314 145400 824357 781 781 781 781 0
355 20250314 145300 824357 781 781 781 781 0
356 20250314 145200 824357 781 781 781 781 0
357 20250314 145100 824357 781 781 781 781 0
358 20250314 145000 824357 781 667 781 666 692
359 20250314 144900 363005 782 782 782 782 0
360 20250314 144800 363005 782 782 782 782 0
361 20250314 144700 363005 782 782 782 782 0
362 20250314 144600 363005 782 782 782 782 0
363 20250314 144500 363005 782 782 782 782 0
364 20250314 144400 363005 782 782 782 782 0
365 20250314 144300 363005 782 782 782 782 0
366 20250314 144200 363005 782 782 782 782 0
367 20250314 144100 363005 782 782 782 782 0
368 20250314 144000 363005 782 782 782 782 0
369 20250314 143900 363005 782 782 782 782 0
370 20250314 143800 363005 782 782 782 782 0
371 20250314 143700 363005 782 782 782 782 0
372 20250314 143600 363005 782 782 782 782 0
373 20250314 143500 363005 782 782 782 782 0
374 20250314 143400 363005 782 782 782 782 0
375 20250314 143300 363005 782 782 782 782 0
376 20250314 143200 363005 782 782 782 782 0
377 20250314 143100 363005 782 782 782 782 0
378 20250314 143000 363005 782 782 782 782 0
379 20250314 142900 363005 782 782 782 782 0
380 20250314 142800 363005 782 782 782 782 0
381 20250314 142700 363005 782 782 782 782 0
382 20250314 142600 363005 782 782 782 782 0
383 20250314 142500 363005 782 782 782 782 0
384 20250314 142400 363005 782 782 782 782 0
385 20250314 142300 363005 782 782 782 782 0
386 20250314 142200 363005 782 782 782 782 0
387 20250314 142100 363005 782 782 782 782 0
388 20250314 142000 363005 782 782 782 782 0
389 20250314 141900 363005 782 782 782 782 0
390 20250314 141800 363005 782 782 782 782 0
391 20250314 141700 363005 782 782 782 782 0
392 20250314 141600 363005 782 782 782 782 0
393 20250314 141500 363005 782 782 782 782 0
394 20250314 141400 363005 782 782 782 782 0
395 20250314 141300 363005 782 782 782 782 0
396 20250314 141200 363005 782 782 782 782 0
397 20250314 141100 363005 782 782 782 782 0
398 20250314 141000 363005 782 782 782 782 0
399 20250314 140900 363005 782 782 782 782 0
400 20250314 140800 363005 782 782 782 782 0
401 20250314 140700 363005 782 782 782 782 0
402 20250314 140600 363005 782 782 782 782 0
403 20250314 140500 363005 782 782 782 782 0
404 20250314 140400 363005 782 782 782 782 0
405 20250314 140300 363005 782 782 782 782 0
406 20250314 140200 363005 782 782 782 782 0
407 20250314 140100 363005 782 782 782 782 0
408 20250314 140000 363005 782 782 782 782 0
409 20250314 135900 363005 782 782 782 782 0
410 20250314 135800 363005 782 782 782 782 0
411 20250314 135700 363005 782 782 782 782 0
412 20250314 135600 363005 782 782 782 782 0
413 20250314 135500 363005 782 782 782 782 0
414 20250314 135400 363005 782 782 782 782 0
415 20250314 135300 363005 782 782 782 782 0
416 20250314 135200 363005 782 782 782 782 0
417 20250314 135100 363005 782 782 782 782 0
418 20250314 135000 363005 782 782 782 782 0
419 20250314 134900 363005 782 782 782 782 0
420 20250314 134800 363005 782 782 782 782 0
421 20250314 134700 363005 782 782 782 782 0
422 20250314 134600 363005 782 782 782 782 0
423 20250314 134500 363005 782 782 782 782 0
424 20250314 134400 363005 782 782 782 782 0
425 20250314 134300 363005 782 782 782 782 0
426 20250314 134200 363005 782 782 782 782 2
427 20250314 134100 361441 666 666 666 666 1
428 20250314 134000 360775 786 786 786 786 0
429 20250314 133900 360775 786 786 786 786 0
430 20250314 133800 360775 786 786 786 786 0
431 20250314 133700 360775 786 786 786 786 0
432 20250314 133600 360775 786 786 786 786 0
433 20250314 133500 360775 786 786 786 786 0
434 20250314 133400 360775 786 786 786 786 0
435 20250314 133300 360775 786 786 786 786 0
436 20250314 133200 360775 786 786 786 786 0
437 20250314 133100 360775 786 786 786 786 0
438 20250314 133000 360775 786 786 786 786 0
439 20250314 132900 360775 786 786 786 786 0
440 20250314 132800 360775 786 786 786 786 0
441 20250314 132700 360775 786 786 786 786 0
442 20250314 132600 360775 786 786 786 786 0
443 20250314 132500 360775 786 786 786 786 0
444 20250314 132400 360775 786 786 786 786 0
445 20250314 132300 360775 786 786 786 786 0
446 20250314 132200 360775 786 786 786 786 0
447 20250314 132100 360775 786 786 786 786 0
448 20250314 132000 360775 786 786 786 786 0
449 20250314 131900 360775 786 786 786 786 0
450 20250314 131800 360775 786 786 786 786 0
451 20250314 131700 360775 786 786 786 786 0
452 20250314 131600 360775 786 786 786 786 0
453 20250314 131500 360775 786 786 786 786 0
454 20250314 131400 360775 786 786 786 786 0
455 20250314 131300 360775 786 786 786 786 0
456 20250314 131200 360775 786 786 786 786 0
457 20250314 131100 360775 786 786 786 786 0
458 20250314 131000 360775 786 786 786 786 0
459 20250314 130900 360775 786 786 786 786 0
460 20250314 130800 360775 786 786 786 786 0
461 20250314 130700 360775 786 786 786 786 0
462 20250314 130600 360775 786 786 786 786 0
463 20250314 130500 360775 786 786 786 786 0
464 20250314 130400 360775 786 786 786 786 0
465 20250314 130300 360775 786 786 786 786 0
466 20250314 130200 360775 786 786 786 786 0
467 20250314 130100 360775 786 786 786 786 0
468 20250314 130000 360775 786 786 786 786 0
469 20250314 125900 360775 786 786 786 786 0
470 20250314 125800 360775 786 786 786 786 0
471 20250314 125700 360775 786 786 786 786 0
472 20250314 125600 360775 786 786 786 786 0
473 20250314 125500 360775 786 786 786 786 0
474 20250314 125400 360775 786 786 786 786 0
475 20250314 125300 360775 786 786 786 786 0
476 20250314 125200 360775 786 786 786 786 0
477 20250314 125100 360775 786 786 786 786 0
478 20250314 125000 360775 786 786 786 786 0
479 20250314 124900 360775 786 786 786 786 0
480 20250314 124800 360775 786 786 786 786 0
481 20250314 124700 360775 786 786 786 786 0
482 20250314 124600 360775 786 786 786 786 0
483 20250314 124500 360775 786 786 786 786 0
484 20250314 124400 360775 786 786 786 786 0
485 20250314 124300 360775 786 786 786 786 0
486 20250314 124200 360775 786 786 786 786 0
487 20250314 124100 360775 786 786 786 786 0
488 20250314 124000 360775 786 786 786 786 0
489 20250314 123900 360775 786 786 786 786 0
490 20250314 123800 360775 786 786 786 786 0
491 20250314 123700 360775 786 786 786 786 0
492 20250314 123600 360775 786 786 786 786 0
493 20250314 123500 360775 786 786 786 786 0
494 20250314 123400 360775 786 786 786 786 0
495 20250314 123300 360775 786 786 786 786 0
496 20250314 123200 360775 786 786 786 786 0
497 20250314 123100 360775 786 786 786 786 0
498 20250314 123000 360775 786 786 786 786 0
499 20250314 122900 360775 786 786 786 786 0
500 20250314 122800 360775 786 786 786 786 0
501 20250314 122700 360775 786 786 786 786 0
502 20250314 122600 360775 786 786 786 786 0
503 20250314 122500 360775 786 786 786 786 0
504 20250314 122400 360775 786 786 786 786 0
505 20250314 122300 360775 786 786 786 786 0
506 20250314 122200 360775 786 786 786 786 0
507 20250314 122100 360775 786 786 786 786 0
508 20250314 122000 360775 786 786 786 786 0
509 20250314 121900 360775 786 786 786 786 0
510 20250314 121800 360775 786 786 786 786 0
511 20250314 121700 360775 786 786 786 786 0
512 20250314 121600 360775 786 786 786 786 0
513 20250314 121500 360775 786 786 786 786 0
514 20250314 121400 360775 786 786 786 786 0
515 20250314 121300 360775 786 786 786 786 0
516 20250314 121200 360775 786 786 786 786 0
517 20250314 121100 360775 786 786 786 786 0
518 20250314 121000 360775 786 786 786 786 0
519 20250314 120900 360775 786 786 786 786 0
520 20250314 120800 360775 786 786 786 786 0
521 20250314 120700 360775 786 786 786 786 0
522 20250314 120600 360775 786 786 786 786 0
523 20250314 120500 360775 786 786 786 786 0
524 20250314 120400 360775 786 786 786 786 0
525 20250314 120300 360775 786 786 786 786 0
526 20250314 120200 360775 786 786 786 786 0
527 20250314 120100 360775 786 786 786 786 0
528 20250314 120000 360775 786 786 786 786 0
529 20250314 115900 360775 786 786 786 786 0
530 20250314 115800 360775 786 786 786 786 0
531 20250314 115700 360775 786 786 786 786 0
532 20250314 115600 360775 786 786 786 786 0
533 20250314 115500 360775 786 786 786 786 0
534 20250314 115400 360775 786 786 786 786 0
535 20250314 115300 360775 786 786 786 786 0
536 20250314 115200 360775 786 786 786 786 0
537 20250314 115100 360775 786 786 786 786 0
538 20250314 115000 360775 786 786 786 786 0
539 20250314 114900 360775 786 786 786 786 0
540 20250314 114800 360775 786 786 786 786 0
541 20250314 114700 360775 786 786 786 786 0
542 20250314 114600 360775 786 786 786 786 0
543 20250314 114500 360775 786 786 786 786 0
544 20250314 114400 360775 786 786 786 786 0
545 20250314 114300 360775 786 786 786 786 0
546 20250314 114200 360775 786 786 786 786 0
547 20250314 114100 360775 786 786 786 786 0
548 20250314 114000 360775 786 786 786 786 0
549 20250314 113900 360775 786 786 786 786 0
550 20250314 113800 360775 786 786 786 786 0
551 20250314 113700 360775 786 786 786 786 0
552 20250314 113600 360775 786 786 786 786 0
553 20250314 113500 360775 786 786 786 786 0
554 20250314 113400 360775 786 786 786 786 0
555 20250314 113300 360775 786 786 786 786 0
556 20250314 113200 360775 786 786 786 786 0
557 20250314 113100 360775 786 786 786 786 0
558 20250314 113000 360775 786 786 786 786 0
559 20250314 112900 360775 786 786 786 786 0
560 20250314 112800 360775 786 786 786 786 0
561 20250314 112700 360775 786 786 786 786 0
562 20250314 112600 360775 786 786 786 786 0
563 20250314 112500 360775 786 786 786 786 0
564 20250314 112400 360775 786 786 786 786 0
565 20250314 112300 360775 786 786 786 786 0
566 20250314 112200 360775 786 786 786 786 0
567 20250314 112100 360775 786 786 786 786 0
568 20250314 112000 360775 786 786 786 786 0
569 20250314 111900 360775 786 786 786 786 0
570 20250314 111800 360775 786 786 786 786 0
571 20250314 111700 360775 786 786 786 786 0
572 20250314 111600 360775 786 786 786 786 3
573 20250314 111500 358417 664 664 664 664 0
574 20250314 111400 358417 664 671 671 664 522
575 20250314 111300 8778 789 789 789 789 3
576 20250314 111200 6411 671 671 671 671 0
577 20250314 111100 6411 671 671 671 671 5
578 20250314 111000 3056 793 793 793 793 0
579 20250314 110900 3056 793 793 793 793 0
580 20250314 110800 3056 793 793 793 793 0
581 20250314 110700 3056 793 793 793 793 0
582 20250314 110600 3056 793 793 793 793 0
583 20250314 110500 3056 793 793 793 793 0
584 20250314 110400 3056 793 793 793 793 0
585 20250314 110300 3056 793 793 793 793 0
586 20250314 110200 3056 793 793 793 793 0
587 20250314 110100 3056 793 793 793 793 0
588 20250314 110000 3056 793 793 793 793 0
589 20250314 105900 3056 793 793 793 793 0
590 20250314 105800 3056 793 793 793 793 0
591 20250314 105700 3056 793 793 793 793 0
592 20250314 105600 3056 793 793 793 793 0
593 20250314 105500 3056 793 793 793 793 0
594 20250314 105400 3056 793 793 793 793 0
595 20250314 105300 3056 793 793 793 793 0
596 20250314 105200 3056 793 793 793 793 0
597 20250314 105100 3056 793 793 793 793 0
598 20250314 105000 3056 793 793 793 793 0
599 20250314 104900 3056 793 793 793 793 0
600 20250314 104800 3056 793 793 793 793 0
601 20250314 104700 3056 793 793 793 793 0
602 20250314 104600 3056 793 793 793 793 0
603 20250314 104500 3056 793 793 793 793 0
604 20250314 104400 3056 793 793 793 793 0
605 20250314 104300 3056 793 793 793 793 0
606 20250314 104200 3056 793 793 793 793 0
607 20250314 104100 3056 793 793 793 793 0
608 20250314 104000 3056 793 793 793 793 0
609 20250314 103900 3056 793 793 793 793 0
610 20250314 103800 3056 793 793 793 793 0
611 20250314 103700 3056 793 793 793 793 0
612 20250314 103600 3056 793 793 793 793 0
613 20250314 103500 3056 793 793 793 793 0
614 20250314 103400 3056 793 793 793 793 0
615 20250314 103300 3056 793 793 793 793 0
616 20250314 103200 3056 793 793 793 793 0
617 20250314 103100 3056 793 793 793 793 0
618 20250314 103000 3056 793 793 793 793 0
619 20250314 102900 3056 793 793 793 793 0
620 20250314 102800 3056 793 793 793 793 0
621 20250314 102700 3056 793 793 793 793 0
622 20250314 102600 3056 793 793 793 793 0
623 20250314 102500 3056 793 793 793 793 0
624 20250314 102400 3056 793 793 793 793 0
625 20250314 102300 3056 793 793 793 793 0
626 20250314 102200 3056 793 793 793 793 0
627 20250314 102100 3056 793 793 793 793 0
628 20250314 102000 3056 793 793 793 793 0
629 20250314 101900 3056 793 793 793 793 0
630 20250314 101800 3056 793 793 793 793 0
631 20250314 101700 3056 793 793 793 793 0
632 20250314 101600 3056 793 793 793 793 0
633 20250314 101500 3056 793 793 793 793 0
634 20250314 101400 3056 793 793 793 793 0
635 20250314 101300 3056 793 793 793 793 0
636 20250314 101200 3056 793 793 793 793 0
637 20250314 101100 3056 793 793 793 793 0
638 20250314 101000 3056 793 793 793 793 0
639 20250314 100900 3056 793 793 793 793 0
640 20250314 100800 3056 793 793 793 793 0
641 20250314 100700 3056 793 793 793 793 0
642 20250314 100600 3056 793 793 793 793 0
643 20250314 100500 3056 793 793 793 793 0
644 20250314 100400 3056 793 793 793 793 0
645 20250314 100300 3056 793 793 793 793 0
646 20250314 100200 3056 793 793 793 793 0
647 20250314 100100 3056 793 793 793 793 0
648 20250314 100000 3056 793 793 793 793 0
649 20250314 095900 3056 793 793 793 793 0
650 20250314 095800 3056 793 793 793 793 0
651 20250314 095700 3056 793 793 793 793 0
652 20250314 095600 3056 793 793 793 793 0
653 20250314 095500 3056 793 793 793 793 0
654 20250314 095400 3056 793 793 793 793 0
655 20250314 095300 3056 793 793 793 793 0
656 20250314 095200 3056 793 793 793 793 0
657 20250314 095100 3056 793 793 793 793 0
658 20250314 095000 3056 793 793 793 793 0
659 20250314 094900 3056 793 793 793 793 0
660 20250314 094800 3056 793 793 793 793 0
661 20250314 094700 3056 793 793 793 793 0
662 20250314 094600 3056 793 793 793 793 0
663 20250314 094500 3056 793 793 793 793 0
664 20250314 094400 3056 793 793 793 793 0
665 20250314 094300 3056 793 793 793 793 0
666 20250314 094200 3056 793 793 793 793 0
667 20250314 094100 3056 793 793 793 793 0
668 20250314 094000 3056 793 793 793 793 0
669 20250314 093900 3056 793 793 793 793 0
670 20250314 093800 3056 793 793 793 793 0
671 20250314 093700 3056 793 793 793 793 0
672 20250314 093600 3056 793 793 793 793 0
673 20250314 093500 3056 793 793 793 793 0
674 20250314 093400 3056 793 793 793 793 0
675 20250314 093300 3056 793 793 793 793 0
676 20250314 093200 3056 793 793 793 793 0
677 20250314 093100 3056 793 793 793 793 0
678 20250314 093000 3056 793 793 793 793 0
679 20250314 092900 3056 793 793 793 793 0
680 20250314 092800 3056 793 793 793 793 0
681 20250314 092700 3056 793 793 793 793 0
682 20250314 092600 3056 793 793 793 793 0
683 20250314 092500 3056 793 793 793 793 1
684 20250314 092400 2263 671 671 671 671 0
685 20250314 092300 2263 671 671 671 671 1
686 20250314 092200 1592 796 796 796 796 0
687 20250314 092100 1592 796 796 796 796 0
688 20250314 092000 1592 796 796 796 796 0
689 20250314 091900 1592 796 796 796 796 0
690 20250314 091800 1592 796 796 796 796 0
691 20250314 091700 1592 796 796 796 796 0
692 20250314 091600 1592 796 796 796 796 0
693 20250314 091500 1592 796 796 796 796 0
694 20250314 091400 1592 796 796 796 796 0
695 20250314 091300 1592 796 796 796 796 0
696 20250314 091200 1592 796 796 796 796 0
697 20250314 091100 1592 796 796 796 796 0
698 20250314 091000 1592 796 796 796 796 0
699 20250314 090900 1592 796 796 796 796 0
700 20250314 090800 1592 796 796 796 796 0
701 20250314 090700 1592 796 796 796 796 0
702 20250314 090600 1592 796 796 796 796 0
703 20250314 090500 1592 796 796 796 796 0
704 20250314 090400 1592 796 796 796 796 0
705 20250314 090300 1592 796 796 796 796 0
706 20250314 090200 1592 796 796 796 796 0
707 20250314 090100 1592 796 796 796 796 0
708 20250314 090000 1592 796 796 796 796 2