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

717
233990/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,717 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,205500,233275,630,630,630,630,1
20250314,205400,233275,630,630,630,630,0
20250314,205300,233275,630,630,630,630,0
20250314,205200,233275,630,630,630,630,0
20250314,205100,233275,630,630,630,630,0
20250314,205000,233275,630,630,630,630,0
20250314,204900,233275,630,630,630,630,0
20250314,204800,233275,630,630,630,630,0
20250314,204700,233275,630,630,630,630,0
20250314,204600,233275,630,630,630,630,0
20250314,204500,233275,630,630,630,630,0
20250314,204400,233275,630,630,630,630,0
20250314,204300,233275,630,630,630,630,0
20250314,204200,233275,630,630,630,630,0
20250314,204100,233275,630,630,630,630,0
20250314,204000,233275,630,630,630,630,0
20250314,203900,233275,630,630,630,630,0
20250314,203800,233275,630,630,630,630,0
20250314,203700,233275,630,630,630,630,0
20250314,203600,233275,630,630,630,630,0
20250314,203500,233275,630,630,630,630,0
20250314,203400,233275,630,630,630,630,0
20250314,203300,233275,630,630,630,630,0
20250314,203200,233275,630,630,630,630,0
20250314,203100,233275,630,630,630,630,0
20250314,203000,233275,630,630,630,630,0
20250314,202900,233275,630,630,630,630,0
20250314,202800,233275,630,630,630,630,0
20250314,202700,233275,630,630,630,630,0
20250314,202600,233275,630,630,630,630,0
20250314,202500,233275,630,630,630,630,1
20250314,202400,233275,630,630,630,630,0
20250314,202300,233275,630,630,630,630,0
20250314,202200,233275,630,630,630,630,0
20250314,202100,233275,630,630,630,630,0
20250314,202000,233275,630,630,630,630,0
20250314,201900,233275,630,630,630,630,0
20250314,201800,233275,630,630,630,630,0
20250314,201700,233275,630,630,630,630,0
20250314,201600,233275,630,630,630,630,0
20250314,201500,233275,630,630,630,630,0
20250314,201400,233275,630,630,630,630,0
20250314,201300,233275,630,630,630,630,0
20250314,201200,233275,630,630,630,630,0
20250314,201100,233275,630,630,630,630,0
20250314,201000,233275,630,630,630,630,0
20250314,200900,233275,630,630,630,630,0
20250314,200800,233275,630,630,630,630,0
20250314,200700,233275,630,630,630,630,0
20250314,200600,233275,630,630,630,630,0
20250314,200500,233275,630,630,630,630,0
20250314,200400,233275,630,630,630,630,0
20250314,200300,233275,630,630,630,630,0
20250314,200200,233275,630,630,630,630,0
20250314,200100,233275,630,630,630,630,0
20250314,200000,233275,630,630,630,630,0
20250314,195900,233275,630,630,630,630,0
20250314,195800,233275,630,630,630,630,0
20250314,195700,233275,630,630,630,630,0
20250314,195600,233275,630,630,630,630,0
20250314,195500,233275,630,630,630,630,1
20250314,195400,233275,630,630,630,630,0
20250314,195300,233275,630,630,630,630,0
20250314,195200,233275,630,630,630,630,0
20250314,195100,233275,630,630,630,630,0
20250314,195000,233275,630,630,630,630,0
20250314,194900,233275,630,630,630,630,0
20250314,194800,233275,630,630,630,630,0
20250314,194700,233275,630,630,630,630,0
20250314,194600,233275,630,630,630,630,0
20250314,194500,233275,630,630,630,630,0
20250314,194400,233275,630,630,630,630,0
20250314,194300,233275,630,630,630,630,0
20250314,194200,233275,630,630,630,630,0
20250314,194100,233275,630,630,630,630,0
20250314,194000,233275,630,630,630,630,0
20250314,193900,233275,630,630,630,630,0
20250314,193800,233275,630,630,630,630,0
20250314,193700,233275,630,630,630,630,0
20250314,193600,233275,630,630,630,630,0
20250314,193500,233275,630,630,630,630,0
20250314,193400,233275,630,630,630,630,0
20250314,193300,233275,630,630,630,630,0
20250314,193200,233275,630,630,630,630,0
20250314,193100,233275,630,630,630,630,0
20250314,193000,233275,630,630,630,630,0
20250314,192900,233275,630,630,630,630,0
20250314,192800,233275,630,630,630,630,0
20250314,192700,233275,630,630,630,630,0
20250314,192600,233275,630,630,630,630,0
20250314,192500,233275,630,630,630,630,1
20250314,192400,233275,630,630,630,630,0
20250314,192300,233275,630,630,630,630,0
20250314,192200,233275,630,630,630,630,0
20250314,192100,233275,630,630,630,630,0
20250314,192000,233275,630,630,630,630,0
20250314,191900,233275,630,630,630,630,0
20250314,191800,233275,630,630,630,630,0
20250314,191700,233275,630,630,630,630,0
20250314,191600,233275,630,630,630,630,0
20250314,191500,233275,630,630,630,630,0
20250314,191400,233275,630,630,630,630,0
20250314,191300,233275,630,630,630,630,0
20250314,191200,233275,630,630,630,630,0
20250314,191100,233275,630,630,630,630,0
20250314,191000,233275,630,630,630,630,0
20250314,190900,233275,630,630,630,630,0
20250314,190800,233275,630,630,630,630,0
20250314,190700,233275,630,630,630,630,0
20250314,190600,233275,630,630,630,630,0
20250314,190500,233275,630,630,630,630,0
20250314,190400,233275,630,630,630,630,0
20250314,190300,233275,630,630,630,630,0
20250314,190200,233275,630,630,630,630,0
20250314,190100,233275,630,630,630,630,0
20250314,190000,233275,630,630,630,630,0
20250314,185900,233275,630,630,630,630,0
20250314,185800,233275,630,630,630,630,0
20250314,185700,233275,630,630,630,630,0
20250314,185600,233275,630,630,630,630,0
20250314,185500,233275,630,630,630,630,1
20250314,185400,233275,630,630,630,630,0
20250314,185300,233275,630,630,630,630,0
20250314,185200,233275,630,630,630,630,0
20250314,185100,233275,630,630,630,630,0
20250314,185000,233275,630,630,630,630,0
20250314,184900,233275,630,630,630,630,0
20250314,184800,233275,630,630,630,630,0
20250314,184700,233275,630,630,630,630,0
20250314,184600,233275,630,630,630,630,0
20250314,184500,233275,630,630,630,630,0
20250314,184400,233275,630,630,630,630,0
20250314,184300,233275,630,630,630,630,0
20250314,184200,233275,630,630,630,630,0
20250314,184100,233275,630,630,630,630,0
20250314,184000,233275,630,630,630,630,0
20250314,183900,233275,630,630,630,630,0
20250314,183800,233275,630,630,630,630,0
20250314,183700,233275,630,630,630,630,0
20250314,183600,233275,630,630,630,630,0
20250314,183500,233275,630,630,630,630,0
20250314,183400,233275,630,630,630,630,0
20250314,183300,233275,630,630,630,630,0
20250314,183200,233275,630,630,630,630,0
20250314,183100,233275,630,630,630,630,0
20250314,183000,233275,630,630,630,630,0
20250314,182900,233275,630,630,630,630,0
20250314,182800,233275,630,630,630,630,0
20250314,182700,233275,630,630,630,630,0
20250314,182600,233275,630,630,630,630,0
20250314,182500,233275,630,630,630,630,1
20250314,182400,233275,630,630,630,630,0
20250314,182300,233275,630,630,630,630,0
20250314,182200,233275,630,630,630,630,0
20250314,182100,233275,630,630,630,630,0
20250314,182000,233275,630,630,630,630,0
20250314,181900,233275,630,630,630,630,0
20250314,181800,233275,630,630,630,630,0
20250314,181700,233275,630,630,630,630,0
20250314,181600,233275,630,630,630,630,0
20250314,181500,233275,630,630,630,630,0
20250314,181400,233275,630,630,630,630,0
20250314,181300,233275,630,630,630,630,0
20250314,181200,233275,630,630,630,630,0
20250314,181100,233275,630,630,630,630,0
20250314,181000,233275,630,630,630,630,0
20250314,180900,233275,630,630,630,630,0
20250314,180800,233275,630,630,630,630,0
20250314,180700,233275,630,630,630,630,0
20250314,180600,233275,630,630,630,630,0
20250314,180500,233275,630,630,630,630,0
20250314,180400,233275,630,630,630,630,0
20250314,180300,233275,630,630,630,630,0
20250314,180200,233275,630,630,630,630,0
20250314,180100,233275,630,630,630,630,0
20250314,180000,233275,630,630,630,630,0
20250314,175900,233275,630,630,630,630,0
20250314,175800,233275,630,630,630,630,0
20250314,175700,233275,630,630,630,630,0
20250314,175600,233275,630,630,630,630,0
20250314,175500,233275,630,630,630,630,1
20250314,175400,233275,630,630,630,630,0
20250314,175300,233275,630,630,630,630,0
20250314,175200,233275,630,630,630,630,0
20250314,175100,233275,630,630,630,630,0
20250314,175000,233275,630,630,630,630,0
20250314,174900,233275,630,630,630,630,0
20250314,174800,233275,630,630,630,630,0
20250314,174700,233275,630,630,630,630,0
20250314,174600,233275,630,630,630,630,0
20250314,174500,233275,630,630,630,630,0
20250314,174400,233275,630,630,630,630,0
20250314,174300,233275,630,630,630,630,0
20250314,174200,233275,630,630,630,630,0
20250314,174100,233275,630,630,630,630,0
20250314,174000,233275,630,630,630,630,0
20250314,173900,233275,630,630,630,630,0
20250314,173800,233275,630,630,630,630,0
20250314,173700,233275,630,630,630,630,0
20250314,173600,233275,630,630,630,630,0
20250314,173500,233275,630,630,630,630,0
20250314,173400,233275,630,630,630,630,0
20250314,173300,233275,630,630,630,630,0
20250314,173200,233275,630,630,630,630,0
20250314,173100,233275,630,630,630,630,0
20250314,173000,233275,630,630,630,630,0
20250314,172900,233275,630,630,630,630,0
20250314,172800,233275,630,630,630,630,0
20250314,172700,233275,630,630,630,630,0
20250314,172600,233275,630,630,630,630,0
20250314,172500,233275,630,630,630,630,1
20250314,172400,233275,630,630,630,630,0
20250314,172300,233275,630,630,630,630,0
20250314,172200,233275,630,630,630,630,0
20250314,172100,233275,630,630,630,630,0
20250314,172000,233275,630,630,630,630,0
20250314,171900,233275,630,630,630,630,0
20250314,171800,233275,630,630,630,630,0
20250314,171700,233275,630,630,630,630,0
20250314,171600,233275,630,630,630,630,0
20250314,171500,233275,630,630,630,630,0
20250314,171400,233275,630,630,630,630,0
20250314,171300,233275,630,630,630,630,0
20250314,171200,233275,630,630,630,630,0
20250314,171100,233275,630,630,630,630,0
20250314,171000,233275,630,630,630,630,0
20250314,170900,233275,630,630,630,630,0
20250314,170800,233275,630,630,630,630,0
20250314,170700,233275,630,630,630,630,0
20250314,170600,233275,630,630,630,630,0
20250314,170500,233275,630,630,630,630,0
20250314,170400,233275,630,630,630,630,0
20250314,170300,233275,630,630,630,630,0
20250314,170200,233275,630,630,630,630,0
20250314,170100,233275,630,630,630,630,0
20250314,170000,233275,630,630,630,630,0
20250314,165900,233275,630,630,630,630,0
20250314,165800,233275,630,630,630,630,0
20250314,165700,233275,630,630,630,630,0
20250314,165600,233275,630,630,630,630,0
20250314,165500,233275,630,630,630,630,1
20250314,165400,233275,630,630,630,630,0
20250314,165300,233275,630,630,630,630,0
20250314,165200,233275,630,630,630,630,0
20250314,165100,233275,630,630,630,630,0
20250314,165000,233275,630,630,630,630,0
20250314,164900,233275,630,630,630,630,0
20250314,164800,233275,630,630,630,630,0
20250314,164700,233275,630,630,630,630,0
20250314,164600,233275,630,630,630,630,0
20250314,164500,233275,630,630,630,630,0
20250314,164400,233275,630,630,630,630,0
20250314,164300,233275,630,630,630,630,0
20250314,164200,233275,630,630,630,630,0
20250314,164100,233275,630,630,630,630,0
20250314,164000,233275,630,630,630,630,0
20250314,163900,233275,630,630,630,630,0
20250314,163800,233275,630,630,630,630,0
20250314,163700,233275,630,630,630,630,0
20250314,163600,233275,630,630,630,630,0
20250314,163500,233275,630,630,630,630,0
20250314,163400,233275,630,630,630,630,0
20250314,163300,233275,630,630,630,630,0
20250314,163200,233275,630,630,630,630,0
20250314,163100,233275,630,630,630,630,0
20250314,163000,233275,630,630,630,630,0
20250314,162900,233275,630,630,630,630,0
20250314,162800,233275,630,630,630,630,0
20250314,162700,233275,630,630,630,630,0
20250314,162600,233275,630,630,630,630,0
20250314,162500,233275,630,630,630,630,1
20250314,162400,233275,630,630,630,630,0
20250314,162300,233275,630,630,630,630,0
20250314,162200,233275,630,630,630,630,0
20250314,162100,233275,630,630,630,630,0
20250314,162000,233275,630,630,630,630,0
20250314,161900,233275,630,630,630,630,0
20250314,161800,233275,630,630,630,630,0
20250314,161700,233275,630,630,630,630,0
20250314,161600,233275,630,630,630,630,0
20250314,161500,233275,630,630,630,630,0
20250314,161400,233275,630,630,630,630,0
20250314,161300,233275,630,630,630,630,0
20250314,161200,233275,630,630,630,630,0
20250314,161100,233275,630,630,630,630,0
20250314,161000,233275,630,630,630,630,0
20250314,160900,233275,630,630,630,630,0
20250314,160800,233275,630,630,630,630,0
20250314,160700,233275,630,630,630,630,0
20250314,160600,233275,630,630,630,630,0
20250314,160500,233275,630,630,630,630,0
20250314,160400,233275,630,630,630,630,0
20250314,160300,233275,630,630,630,630,0
20250314,160200,233275,630,630,630,630,0
20250314,160100,233275,630,630,630,630,0
20250314,160000,233275,630,630,630,630,0
20250314,155900,233275,630,630,630,630,0
20250314,155800,233275,630,630,630,630,0
20250314,155700,233275,630,630,630,630,0
20250314,155600,233275,630,630,630,630,0
20250314,155500,233275,630,630,630,630,1
20250314,155400,233275,630,630,630,630,0
20250314,155300,233275,630,630,630,630,0
20250314,155200,233275,630,630,630,630,0
20250314,155100,233275,630,630,630,630,0
20250314,155000,233275,630,630,630,630,0
20250314,154900,233275,630,630,630,630,0
20250314,154800,233275,630,630,630,630,0
20250314,154700,233275,630,630,630,630,0
20250314,154600,233275,630,630,630,630,0
20250314,154500,233275,630,630,630,630,0
20250314,154400,233275,630,630,630,630,0
20250314,154300,233275,630,630,630,630,0
20250314,154200,233275,630,630,630,630,0
20250314,154100,233275,630,630,630,630,0
20250314,154000,233275,630,630,630,630,0
20250314,153900,233275,630,630,630,630,0
20250314,153800,233275,630,630,630,630,0
20250314,153700,233275,630,630,630,630,0
20250314,153600,233275,630,630,630,630,0
20250314,153500,233275,630,630,630,630,0
20250314,153400,233275,630,630,630,630,0
20250314,153300,233275,630,630,630,630,0
20250314,153200,233275,630,630,630,630,0
20250314,153100,233275,630,630,630,630,0
20250314,153000,233275,630,630,630,630,0
20250314,152900,233275,630,630,630,630,0
20250314,152800,233275,630,630,630,630,0
20250314,152700,233275,630,630,630,630,0
20250314,152600,233275,630,630,630,630,0
20250314,152500,233275,630,630,630,630,0
20250314,152400,233275,630,630,630,630,0
20250314,152300,233275,630,630,630,630,0
20250314,152200,233275,630,630,630,630,0
20250314,152100,233275,630,630,630,630,0
20250314,152000,233275,630,630,630,630,0
20250314,151900,233275,630,630,630,630,0
20250314,151800,233275,630,630,630,630,1
20250314,151700,232645,538,538,538,538,10
20250314,151600,227265,648,648,648,648,0
20250314,151500,227265,648,648,648,648,0
20250314,151400,227265,648,648,648,648,0
20250314,151300,227265,648,648,648,648,0
20250314,151200,227265,648,648,648,648,0
20250314,151100,227265,648,648,648,648,0
20250314,151000,227265,648,648,648,648,0
20250314,150900,227265,648,648,648,648,0
20250314,150800,227265,648,648,648,648,0
20250314,150700,227265,648,648,648,648,0
20250314,150600,227265,648,648,648,648,0
20250314,150500,227265,648,648,648,648,0
20250314,150400,227265,648,648,648,648,0
20250314,150300,227265,648,648,648,648,0
20250314,150200,227265,648,630,648,630,31
20250314,150100,207457,538,538,538,538,1
20250314,150000,206919,649,649,649,649,0
20250314,145900,206919,649,649,649,649,0
20250314,145800,206919,649,649,649,649,0
20250314,145700,206919,649,649,649,649,0
20250314,145600,206919,649,649,649,649,0
20250314,145500,206919,649,649,649,649,0
20250314,145400,206919,649,649,649,649,0
20250314,145300,206919,649,649,649,649,0
20250314,145200,206919,649,649,649,649,0
20250314,145100,206919,649,649,649,649,0
20250314,145000,206919,649,649,649,649,0
20250314,144900,206919,649,649,649,649,0
20250314,144800,206919,649,649,649,649,0
20250314,144700,206919,649,649,649,649,0
20250314,144600,206919,649,649,649,649,0
20250314,144500,206919,649,649,649,649,0
20250314,144400,206919,649,649,649,649,0
20250314,144300,206919,649,649,649,649,0
20250314,144200,206919,649,649,649,649,0
20250314,144100,206919,649,649,649,649,0
20250314,144000,206919,649,649,649,649,0
20250314,143900,206919,649,649,649,649,0
20250314,143800,206919,649,649,649,649,0
20250314,143700,206919,649,649,649,649,0
20250314,143600,206919,649,649,649,649,0
20250314,143500,206919,649,649,649,649,0
20250314,143400,206919,649,649,649,649,0
20250314,143300,206919,649,649,649,649,0
20250314,143200,206919,649,649,649,649,0
20250314,143100,206919,649,649,649,649,0
20250314,143000,206919,649,649,649,649,0
20250314,142900,206919,649,649,649,649,0
20250314,142800,206919,649,649,649,649,0
20250314,142700,206919,649,649,649,649,0
20250314,142600,206919,649,649,649,649,0
20250314,142500,206919,649,649,649,649,0
20250314,142400,206919,649,649,649,649,0
20250314,142300,206919,649,649,649,649,0
20250314,142200,206919,649,649,649,649,0
20250314,142100,206919,649,649,649,649,0
20250314,142000,206919,649,649,649,649,0
20250314,141900,206919,649,649,649,649,0
20250314,141800,206919,649,649,649,649,0
20250314,141700,206919,649,649,649,649,0
20250314,141600,206919,649,649,649,649,0
20250314,141500,206919,649,649,649,649,0
20250314,141400,206919,649,649,649,649,0
20250314,141300,206919,649,649,649,649,0
20250314,141200,206919,649,649,649,649,0
20250314,141100,206919,649,649,649,649,0
20250314,141000,206919,649,649,649,649,0
20250314,140900,206919,649,649,649,649,0
20250314,140800,206919,649,649,649,649,0
20250314,140700,206919,649,649,649,649,0
20250314,140600,206919,649,649,649,649,0
20250314,140500,206919,649,649,649,649,0
20250314,140400,206919,649,649,649,649,0
20250314,140300,206919,649,649,649,649,0
20250314,140200,206919,649,649,649,649,0
20250314,140100,206919,649,649,649,649,0
20250314,140000,206919,649,649,649,649,0
20250314,135900,206919,649,649,649,649,0
20250314,135800,206919,649,649,649,649,0
20250314,135700,206919,649,649,649,649,0
20250314,135600,206919,649,649,649,649,0
20250314,135500,206919,649,649,649,649,0
20250314,135400,206919,649,649,649,649,0
20250314,135300,206919,649,649,649,649,0
20250314,135200,206919,649,649,649,649,0
20250314,135100,206919,649,649,649,649,0
20250314,135000,206919,649,649,649,649,0
20250314,134900,206919,649,649,649,649,0
20250314,134800,206919,649,649,649,649,0
20250314,134700,206919,649,649,649,649,0
20250314,134600,206919,649,649,649,649,0
20250314,134500,206919,649,649,649,649,0
20250314,134400,206919,649,649,649,649,0
20250314,134300,206919,649,649,649,649,0
20250314,134200,206919,649,649,649,649,0
20250314,134100,206919,649,649,649,649,0
20250314,134000,206919,649,649,649,649,0
20250314,133900,206919,649,649,649,649,0
20250314,133800,206919,649,538,649,538,371
20250314,133700,7210,649,649,649,649,0
20250314,133600,7210,649,649,649,649,0
20250314,133500,7210,649,649,649,649,0
20250314,133400,7210,649,649,649,649,0
20250314,133300,7210,649,649,649,649,0
20250314,133200,7210,649,649,649,649,0
20250314,133100,7210,649,649,649,649,0
20250314,133000,7210,649,649,649,649,0
20250314,132900,7210,649,649,649,649,0
20250314,132800,7210,649,649,649,649,0
20250314,132700,7210,649,649,649,649,0
20250314,132600,7210,649,649,649,649,0
20250314,132500,7210,649,649,649,649,0
20250314,132400,7210,649,649,649,649,0
20250314,132300,7210,649,649,649,649,0
20250314,132200,7210,649,649,649,649,0
20250314,132100,7210,649,649,649,649,0
20250314,132000,7210,649,649,649,649,0
20250314,131900,7210,649,649,649,649,0
20250314,131800,7210,649,649,649,649,0
20250314,131700,7210,649,649,649,649,0
20250314,131600,7210,649,649,649,649,0
20250314,131500,7210,649,649,649,649,0
20250314,131400,7210,649,649,649,649,0
20250314,131300,7210,649,649,649,649,0
20250314,131200,7210,649,649,649,649,0
20250314,131100,7210,649,649,649,649,0
20250314,131000,7210,649,649,649,649,0
20250314,130900,7210,649,649,649,649,0
20250314,130800,7210,649,649,649,649,0
20250314,130700,7210,649,649,649,649,0
20250314,130600,7210,649,649,649,649,0
20250314,130500,7210,649,649,649,649,0
20250314,130400,7210,649,649,649,649,0
20250314,130300,7210,649,649,649,649,0
20250314,130200,7210,649,649,649,649,0
20250314,130100,7210,649,649,649,649,0
20250314,130000,7210,649,649,649,649,0
20250314,125900,7210,649,649,649,649,0
20250314,125800,7210,649,649,649,649,0
20250314,125700,7210,649,649,649,649,0
20250314,125600,7210,649,649,649,649,0
20250314,125500,7210,649,649,649,649,0
20250314,125400,7210,649,649,649,649,0
20250314,125300,7210,649,649,649,649,0
20250314,125200,7210,649,649,649,649,0
20250314,125100,7210,649,649,649,649,0
20250314,125000,7210,649,649,649,649,0
20250314,124900,7210,649,649,649,649,0
20250314,124800,7210,649,649,649,649,0
20250314,124700,7210,649,649,649,649,0
20250314,124600,7210,649,649,649,649,0
20250314,124500,7210,649,649,649,649,0
20250314,124400,7210,649,649,649,649,0
20250314,124300,7210,649,649,649,649,0
20250314,124200,7210,649,649,649,649,0
20250314,124100,7210,649,649,649,649,0
20250314,124000,7210,649,649,649,649,0
20250314,123900,7210,649,649,649,649,0
20250314,123800,7210,649,649,649,649,0
20250314,123700,7210,649,649,649,649,0
20250314,123600,7210,649,649,649,649,0
20250314,123500,7210,649,649,649,649,0
20250314,123400,7210,649,649,649,649,0
20250314,123300,7210,649,649,649,649,0
20250314,123200,7210,649,649,649,649,0
20250314,123100,7210,649,649,649,649,0
20250314,123000,7210,649,649,649,649,0
20250314,122900,7210,649,649,649,649,0
20250314,122800,7210,649,649,649,649,0
20250314,122700,7210,649,649,649,649,0
20250314,122600,7210,649,649,649,649,0
20250314,122500,7210,649,649,649,649,0
20250314,122400,7210,649,649,649,649,0
20250314,122300,7210,649,649,649,649,0
20250314,122200,7210,649,649,649,649,0
20250314,122100,7210,649,649,649,649,0
20250314,122000,7210,649,649,649,649,0
20250314,121900,7210,649,649,649,649,0
20250314,121800,7210,649,649,649,649,0
20250314,121700,7210,649,649,649,649,0
20250314,121600,7210,649,649,649,649,0
20250314,121500,7210,649,649,649,649,0
20250314,121400,7210,649,649,649,649,0
20250314,121300,7210,649,649,649,649,0
20250314,121200,7210,649,649,649,649,0
20250314,121100,7210,649,649,649,649,0
20250314,121000,7210,649,649,649,649,0
20250314,120900,7210,649,649,649,649,0
20250314,120800,7210,649,649,649,649,0
20250314,120700,7210,649,649,649,649,0
20250314,120600,7210,649,649,649,649,0
20250314,120500,7210,649,649,649,649,0
20250314,120400,7210,649,649,649,649,0
20250314,120300,7210,649,649,649,649,0
20250314,120200,7210,649,649,649,649,0
20250314,120100,7210,649,649,649,649,0
20250314,120000,7210,649,649,649,649,0
20250314,115900,7210,649,649,649,649,0
20250314,115800,7210,649,649,649,649,0
20250314,115700,7210,649,649,649,649,0
20250314,115600,7210,649,649,649,649,0
20250314,115500,7210,649,649,649,649,0
20250314,115400,7210,649,649,649,649,0
20250314,115300,7210,649,649,649,649,0
20250314,115200,7210,649,649,649,649,0
20250314,115100,7210,649,649,649,649,0
20250314,115000,7210,649,649,649,649,0
20250314,114900,7210,649,649,649,649,0
20250314,114800,7210,649,649,649,649,0
20250314,114700,7210,649,649,649,649,0
20250314,114600,7210,649,649,649,649,0
20250314,114500,7210,649,649,649,649,0
20250314,114400,7210,649,649,649,649,0
20250314,114300,7210,649,649,649,649,0
20250314,114200,7210,649,649,649,649,0
20250314,114100,7210,649,649,649,649,0
20250314,114000,7210,649,649,649,649,0
20250314,113900,7210,649,649,649,649,0
20250314,113800,7210,649,649,649,649,0
20250314,113700,7210,649,649,649,649,0
20250314,113600,7210,649,649,649,649,0
20250314,113500,7210,649,649,649,649,0
20250314,113400,7210,649,649,649,649,0
20250314,113300,7210,649,649,649,649,0
20250314,113200,7210,649,649,649,649,0
20250314,113100,7210,649,649,649,649,0
20250314,113000,7210,649,649,649,649,0
20250314,112900,7210,649,649,649,649,0
20250314,112800,7210,649,649,649,649,0
20250314,112700,7210,649,649,649,649,0
20250314,112600,7210,649,649,649,649,0
20250314,112500,7210,649,649,649,649,0
20250314,112400,7210,649,649,649,649,0
20250314,112300,7210,649,649,649,649,0
20250314,112200,7210,649,649,649,649,0
20250314,112100,7210,649,649,649,649,0
20250314,112000,7210,649,649,649,649,0
20250314,111900,7210,649,649,649,649,0
20250314,111800,7210,649,649,649,649,0
20250314,111700,7210,649,649,649,649,0
20250314,111600,7210,649,649,649,649,0
20250314,111500,7210,649,649,649,649,0
20250314,111400,7210,649,649,649,649,0
20250314,111300,7210,649,649,649,649,0
20250314,111200,7210,649,649,649,649,0
20250314,111100,7210,649,649,649,649,0
20250314,111000,7210,649,649,649,649,0
20250314,110900,7210,649,649,649,649,0
20250314,110800,7210,649,649,649,649,0
20250314,110700,7210,649,649,649,649,0
20250314,110600,7210,649,649,649,649,0
20250314,110500,7210,649,649,649,649,0
20250314,110400,7210,649,649,649,649,0
20250314,110300,7210,649,649,649,649,0
20250314,110200,7210,649,649,649,649,0
20250314,110100,7210,649,649,649,649,0
20250314,110000,7210,649,649,649,649,0
20250314,105900,7210,649,649,649,649,0
20250314,105800,7210,649,649,649,649,0
20250314,105700,7210,649,649,649,649,0
20250314,105600,7210,649,649,649,649,0
20250314,105500,7210,649,649,649,649,0
20250314,105400,7210,649,649,649,649,0
20250314,105300,7210,649,649,649,649,0
20250314,105200,7210,649,649,649,649,0
20250314,105100,7210,649,649,649,649,0
20250314,105000,7210,649,649,649,649,0
20250314,104900,7210,649,649,649,649,0
20250314,104800,7210,649,649,649,649,0
20250314,104700,7210,649,649,649,649,0
20250314,104600,7210,649,649,649,649,0
20250314,104500,7210,649,649,649,649,0
20250314,104400,7210,649,649,649,649,0
20250314,104300,7210,649,649,649,649,0
20250314,104200,7210,649,649,649,649,0
20250314,104100,7210,649,649,649,649,0
20250314,104000,7210,649,649,649,649,0
20250314,103900,7210,649,649,649,649,0
20250314,103800,7210,649,649,649,649,0
20250314,103700,7210,649,649,649,649,0
20250314,103600,7210,649,649,649,649,0
20250314,103500,7210,649,649,649,649,0
20250314,103400,7210,649,649,649,649,0
20250314,103300,7210,649,649,649,649,0
20250314,103200,7210,649,649,649,649,0
20250314,103100,7210,649,649,649,649,0
20250314,103000,7210,649,649,649,649,0
20250314,102900,7210,649,649,649,649,0
20250314,102800,7210,649,649,649,649,0
20250314,102700,7210,649,649,649,649,0
20250314,102600,7210,649,649,649,649,0
20250314,102500,7210,649,649,649,649,0
20250314,102400,7210,649,649,649,649,0
20250314,102300,7210,649,649,649,649,0
20250314,102200,7210,649,649,649,649,0
20250314,102100,7210,649,649,649,649,0
20250314,102000,7210,649,649,649,649,0
20250314,101900,7210,649,649,649,649,10
20250314,101800,720,720,720,720,720,0
20250314,101700,720,720,720,720,720,0
20250314,101600,720,720,720,720,720,0
20250314,101500,720,720,720,720,720,0
20250314,101400,720,720,720,720,720,0
20250314,101300,720,720,720,720,720,0
20250314,101200,720,720,720,720,720,0
20250314,101100,720,720,720,720,720,0
20250314,101000,720,720,720,720,720,0
20250314,100900,720,720,720,720,720,0
20250314,100800,720,720,720,720,720,0
20250314,100700,720,720,720,720,720,0
20250314,100600,720,720,720,720,720,0
20250314,100500,720,720,720,720,720,0
20250314,100400,720,720,720,720,720,0
20250314,100300,720,720,720,720,720,0
20250314,100200,720,720,720,720,720,0
20250314,100100,720,720,720,720,720,0
20250314,100000,720,720,720,720,720,0
20250314,095900,720,720,720,720,720,0
20250314,095800,720,720,720,720,720,0
20250314,095700,720,720,720,720,720,0
20250314,095600,720,720,720,720,720,0
20250314,095500,720,720,720,720,720,0
20250314,095400,720,720,720,720,720,0
20250314,095300,720,720,720,720,720,0
20250314,095200,720,720,720,720,720,0
20250314,095100,720,720,720,720,720,0
20250314,095000,720,720,720,720,720,0
20250314,094900,720,720,720,720,720,0
20250314,094800,720,720,720,720,720,0
20250314,094700,720,720,720,720,720,0
20250314,094600,720,720,720,720,720,0
20250314,094500,720,720,720,720,720,0
20250314,094400,720,720,720,720,720,0
20250314,094300,720,720,720,720,720,0
20250314,094200,720,720,720,720,720,0
20250314,094100,720,720,720,720,720,0
20250314,094000,720,720,720,720,720,0
20250314,093900,720,720,720,720,720,0
20250314,093800,720,720,720,720,720,0
20250314,093700,720,720,720,720,720,0
20250314,093600,720,720,720,720,720,0
20250314,093500,720,720,720,720,720,0
20250314,093400,720,720,720,720,720,0
20250314,093300,720,720,720,720,720,0
20250314,093200,720,720,720,720,720,0
20250314,093100,720,720,720,720,720,0
20250314,093000,720,720,720,720,720,0
20250314,092900,720,720,720,720,720,0
20250314,092800,720,720,720,720,720,0
20250314,092700,720,720,720,720,720,0
20250314,092600,720,720,720,720,720,0
20250314,092500,720,720,720,720,720,0
20250314,092400,720,720,720,720,720,0
20250314,092300,720,720,720,720,720,0
20250314,092200,720,720,720,720,720,0
20250314,092100,720,720,720,720,720,0
20250314,092000,720,720,720,720,720,0
20250314,091900,720,720,720,720,720,0
20250314,091800,720,720,720,720,720,0
20250314,091700,720,720,720,720,720,0
20250314,091600,720,720,720,720,720,0
20250314,091500,720,720,720,720,720,0
20250314,091400,720,720,720,720,720,0
20250314,091300,720,720,720,720,720,0
20250314,091200,720,720,720,720,720,0
20250314,091100,720,720,720,720,720,0
20250314,091000,720,720,720,720,720,0
20250314,090900,720,720,720,720,720,0
20250314,090800,720,720,720,720,720,0
20250314,090700,720,720,720,720,720,0
20250314,090600,720,720,720,720,720,0
20250314,090500,720,720,720,720,720,0
20250314,090400,720,720,720,720,720,0
20250314,090300,720,720,720,720,720,0
20250314,090200,720,720,720,720,720,0
20250314,090100,720,720,720,720,720,0
20250314,090000,720,720,720,720,720,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 205500 233275 630 630 630 630 1
3 20250314 205400 233275 630 630 630 630 0
4 20250314 205300 233275 630 630 630 630 0
5 20250314 205200 233275 630 630 630 630 0
6 20250314 205100 233275 630 630 630 630 0
7 20250314 205000 233275 630 630 630 630 0
8 20250314 204900 233275 630 630 630 630 0
9 20250314 204800 233275 630 630 630 630 0
10 20250314 204700 233275 630 630 630 630 0
11 20250314 204600 233275 630 630 630 630 0
12 20250314 204500 233275 630 630 630 630 0
13 20250314 204400 233275 630 630 630 630 0
14 20250314 204300 233275 630 630 630 630 0
15 20250314 204200 233275 630 630 630 630 0
16 20250314 204100 233275 630 630 630 630 0
17 20250314 204000 233275 630 630 630 630 0
18 20250314 203900 233275 630 630 630 630 0
19 20250314 203800 233275 630 630 630 630 0
20 20250314 203700 233275 630 630 630 630 0
21 20250314 203600 233275 630 630 630 630 0
22 20250314 203500 233275 630 630 630 630 0
23 20250314 203400 233275 630 630 630 630 0
24 20250314 203300 233275 630 630 630 630 0
25 20250314 203200 233275 630 630 630 630 0
26 20250314 203100 233275 630 630 630 630 0
27 20250314 203000 233275 630 630 630 630 0
28 20250314 202900 233275 630 630 630 630 0
29 20250314 202800 233275 630 630 630 630 0
30 20250314 202700 233275 630 630 630 630 0
31 20250314 202600 233275 630 630 630 630 0
32 20250314 202500 233275 630 630 630 630 1
33 20250314 202400 233275 630 630 630 630 0
34 20250314 202300 233275 630 630 630 630 0
35 20250314 202200 233275 630 630 630 630 0
36 20250314 202100 233275 630 630 630 630 0
37 20250314 202000 233275 630 630 630 630 0
38 20250314 201900 233275 630 630 630 630 0
39 20250314 201800 233275 630 630 630 630 0
40 20250314 201700 233275 630 630 630 630 0
41 20250314 201600 233275 630 630 630 630 0
42 20250314 201500 233275 630 630 630 630 0
43 20250314 201400 233275 630 630 630 630 0
44 20250314 201300 233275 630 630 630 630 0
45 20250314 201200 233275 630 630 630 630 0
46 20250314 201100 233275 630 630 630 630 0
47 20250314 201000 233275 630 630 630 630 0
48 20250314 200900 233275 630 630 630 630 0
49 20250314 200800 233275 630 630 630 630 0
50 20250314 200700 233275 630 630 630 630 0
51 20250314 200600 233275 630 630 630 630 0
52 20250314 200500 233275 630 630 630 630 0
53 20250314 200400 233275 630 630 630 630 0
54 20250314 200300 233275 630 630 630 630 0
55 20250314 200200 233275 630 630 630 630 0
56 20250314 200100 233275 630 630 630 630 0
57 20250314 200000 233275 630 630 630 630 0
58 20250314 195900 233275 630 630 630 630 0
59 20250314 195800 233275 630 630 630 630 0
60 20250314 195700 233275 630 630 630 630 0
61 20250314 195600 233275 630 630 630 630 0
62 20250314 195500 233275 630 630 630 630 1
63 20250314 195400 233275 630 630 630 630 0
64 20250314 195300 233275 630 630 630 630 0
65 20250314 195200 233275 630 630 630 630 0
66 20250314 195100 233275 630 630 630 630 0
67 20250314 195000 233275 630 630 630 630 0
68 20250314 194900 233275 630 630 630 630 0
69 20250314 194800 233275 630 630 630 630 0
70 20250314 194700 233275 630 630 630 630 0
71 20250314 194600 233275 630 630 630 630 0
72 20250314 194500 233275 630 630 630 630 0
73 20250314 194400 233275 630 630 630 630 0
74 20250314 194300 233275 630 630 630 630 0
75 20250314 194200 233275 630 630 630 630 0
76 20250314 194100 233275 630 630 630 630 0
77 20250314 194000 233275 630 630 630 630 0
78 20250314 193900 233275 630 630 630 630 0
79 20250314 193800 233275 630 630 630 630 0
80 20250314 193700 233275 630 630 630 630 0
81 20250314 193600 233275 630 630 630 630 0
82 20250314 193500 233275 630 630 630 630 0
83 20250314 193400 233275 630 630 630 630 0
84 20250314 193300 233275 630 630 630 630 0
85 20250314 193200 233275 630 630 630 630 0
86 20250314 193100 233275 630 630 630 630 0
87 20250314 193000 233275 630 630 630 630 0
88 20250314 192900 233275 630 630 630 630 0
89 20250314 192800 233275 630 630 630 630 0
90 20250314 192700 233275 630 630 630 630 0
91 20250314 192600 233275 630 630 630 630 0
92 20250314 192500 233275 630 630 630 630 1
93 20250314 192400 233275 630 630 630 630 0
94 20250314 192300 233275 630 630 630 630 0
95 20250314 192200 233275 630 630 630 630 0
96 20250314 192100 233275 630 630 630 630 0
97 20250314 192000 233275 630 630 630 630 0
98 20250314 191900 233275 630 630 630 630 0
99 20250314 191800 233275 630 630 630 630 0
100 20250314 191700 233275 630 630 630 630 0
101 20250314 191600 233275 630 630 630 630 0
102 20250314 191500 233275 630 630 630 630 0
103 20250314 191400 233275 630 630 630 630 0
104 20250314 191300 233275 630 630 630 630 0
105 20250314 191200 233275 630 630 630 630 0
106 20250314 191100 233275 630 630 630 630 0
107 20250314 191000 233275 630 630 630 630 0
108 20250314 190900 233275 630 630 630 630 0
109 20250314 190800 233275 630 630 630 630 0
110 20250314 190700 233275 630 630 630 630 0
111 20250314 190600 233275 630 630 630 630 0
112 20250314 190500 233275 630 630 630 630 0
113 20250314 190400 233275 630 630 630 630 0
114 20250314 190300 233275 630 630 630 630 0
115 20250314 190200 233275 630 630 630 630 0
116 20250314 190100 233275 630 630 630 630 0
117 20250314 190000 233275 630 630 630 630 0
118 20250314 185900 233275 630 630 630 630 0
119 20250314 185800 233275 630 630 630 630 0
120 20250314 185700 233275 630 630 630 630 0
121 20250314 185600 233275 630 630 630 630 0
122 20250314 185500 233275 630 630 630 630 1
123 20250314 185400 233275 630 630 630 630 0
124 20250314 185300 233275 630 630 630 630 0
125 20250314 185200 233275 630 630 630 630 0
126 20250314 185100 233275 630 630 630 630 0
127 20250314 185000 233275 630 630 630 630 0
128 20250314 184900 233275 630 630 630 630 0
129 20250314 184800 233275 630 630 630 630 0
130 20250314 184700 233275 630 630 630 630 0
131 20250314 184600 233275 630 630 630 630 0
132 20250314 184500 233275 630 630 630 630 0
133 20250314 184400 233275 630 630 630 630 0
134 20250314 184300 233275 630 630 630 630 0
135 20250314 184200 233275 630 630 630 630 0
136 20250314 184100 233275 630 630 630 630 0
137 20250314 184000 233275 630 630 630 630 0
138 20250314 183900 233275 630 630 630 630 0
139 20250314 183800 233275 630 630 630 630 0
140 20250314 183700 233275 630 630 630 630 0
141 20250314 183600 233275 630 630 630 630 0
142 20250314 183500 233275 630 630 630 630 0
143 20250314 183400 233275 630 630 630 630 0
144 20250314 183300 233275 630 630 630 630 0
145 20250314 183200 233275 630 630 630 630 0
146 20250314 183100 233275 630 630 630 630 0
147 20250314 183000 233275 630 630 630 630 0
148 20250314 182900 233275 630 630 630 630 0
149 20250314 182800 233275 630 630 630 630 0
150 20250314 182700 233275 630 630 630 630 0
151 20250314 182600 233275 630 630 630 630 0
152 20250314 182500 233275 630 630 630 630 1
153 20250314 182400 233275 630 630 630 630 0
154 20250314 182300 233275 630 630 630 630 0
155 20250314 182200 233275 630 630 630 630 0
156 20250314 182100 233275 630 630 630 630 0
157 20250314 182000 233275 630 630 630 630 0
158 20250314 181900 233275 630 630 630 630 0
159 20250314 181800 233275 630 630 630 630 0
160 20250314 181700 233275 630 630 630 630 0
161 20250314 181600 233275 630 630 630 630 0
162 20250314 181500 233275 630 630 630 630 0
163 20250314 181400 233275 630 630 630 630 0
164 20250314 181300 233275 630 630 630 630 0
165 20250314 181200 233275 630 630 630 630 0
166 20250314 181100 233275 630 630 630 630 0
167 20250314 181000 233275 630 630 630 630 0
168 20250314 180900 233275 630 630 630 630 0
169 20250314 180800 233275 630 630 630 630 0
170 20250314 180700 233275 630 630 630 630 0
171 20250314 180600 233275 630 630 630 630 0
172 20250314 180500 233275 630 630 630 630 0
173 20250314 180400 233275 630 630 630 630 0
174 20250314 180300 233275 630 630 630 630 0
175 20250314 180200 233275 630 630 630 630 0
176 20250314 180100 233275 630 630 630 630 0
177 20250314 180000 233275 630 630 630 630 0
178 20250314 175900 233275 630 630 630 630 0
179 20250314 175800 233275 630 630 630 630 0
180 20250314 175700 233275 630 630 630 630 0
181 20250314 175600 233275 630 630 630 630 0
182 20250314 175500 233275 630 630 630 630 1
183 20250314 175400 233275 630 630 630 630 0
184 20250314 175300 233275 630 630 630 630 0
185 20250314 175200 233275 630 630 630 630 0
186 20250314 175100 233275 630 630 630 630 0
187 20250314 175000 233275 630 630 630 630 0
188 20250314 174900 233275 630 630 630 630 0
189 20250314 174800 233275 630 630 630 630 0
190 20250314 174700 233275 630 630 630 630 0
191 20250314 174600 233275 630 630 630 630 0
192 20250314 174500 233275 630 630 630 630 0
193 20250314 174400 233275 630 630 630 630 0
194 20250314 174300 233275 630 630 630 630 0
195 20250314 174200 233275 630 630 630 630 0
196 20250314 174100 233275 630 630 630 630 0
197 20250314 174000 233275 630 630 630 630 0
198 20250314 173900 233275 630 630 630 630 0
199 20250314 173800 233275 630 630 630 630 0
200 20250314 173700 233275 630 630 630 630 0
201 20250314 173600 233275 630 630 630 630 0
202 20250314 173500 233275 630 630 630 630 0
203 20250314 173400 233275 630 630 630 630 0
204 20250314 173300 233275 630 630 630 630 0
205 20250314 173200 233275 630 630 630 630 0
206 20250314 173100 233275 630 630 630 630 0
207 20250314 173000 233275 630 630 630 630 0
208 20250314 172900 233275 630 630 630 630 0
209 20250314 172800 233275 630 630 630 630 0
210 20250314 172700 233275 630 630 630 630 0
211 20250314 172600 233275 630 630 630 630 0
212 20250314 172500 233275 630 630 630 630 1
213 20250314 172400 233275 630 630 630 630 0
214 20250314 172300 233275 630 630 630 630 0
215 20250314 172200 233275 630 630 630 630 0
216 20250314 172100 233275 630 630 630 630 0
217 20250314 172000 233275 630 630 630 630 0
218 20250314 171900 233275 630 630 630 630 0
219 20250314 171800 233275 630 630 630 630 0
220 20250314 171700 233275 630 630 630 630 0
221 20250314 171600 233275 630 630 630 630 0
222 20250314 171500 233275 630 630 630 630 0
223 20250314 171400 233275 630 630 630 630 0
224 20250314 171300 233275 630 630 630 630 0
225 20250314 171200 233275 630 630 630 630 0
226 20250314 171100 233275 630 630 630 630 0
227 20250314 171000 233275 630 630 630 630 0
228 20250314 170900 233275 630 630 630 630 0
229 20250314 170800 233275 630 630 630 630 0
230 20250314 170700 233275 630 630 630 630 0
231 20250314 170600 233275 630 630 630 630 0
232 20250314 170500 233275 630 630 630 630 0
233 20250314 170400 233275 630 630 630 630 0
234 20250314 170300 233275 630 630 630 630 0
235 20250314 170200 233275 630 630 630 630 0
236 20250314 170100 233275 630 630 630 630 0
237 20250314 170000 233275 630 630 630 630 0
238 20250314 165900 233275 630 630 630 630 0
239 20250314 165800 233275 630 630 630 630 0
240 20250314 165700 233275 630 630 630 630 0
241 20250314 165600 233275 630 630 630 630 0
242 20250314 165500 233275 630 630 630 630 1
243 20250314 165400 233275 630 630 630 630 0
244 20250314 165300 233275 630 630 630 630 0
245 20250314 165200 233275 630 630 630 630 0
246 20250314 165100 233275 630 630 630 630 0
247 20250314 165000 233275 630 630 630 630 0
248 20250314 164900 233275 630 630 630 630 0
249 20250314 164800 233275 630 630 630 630 0
250 20250314 164700 233275 630 630 630 630 0
251 20250314 164600 233275 630 630 630 630 0
252 20250314 164500 233275 630 630 630 630 0
253 20250314 164400 233275 630 630 630 630 0
254 20250314 164300 233275 630 630 630 630 0
255 20250314 164200 233275 630 630 630 630 0
256 20250314 164100 233275 630 630 630 630 0
257 20250314 164000 233275 630 630 630 630 0
258 20250314 163900 233275 630 630 630 630 0
259 20250314 163800 233275 630 630 630 630 0
260 20250314 163700 233275 630 630 630 630 0
261 20250314 163600 233275 630 630 630 630 0
262 20250314 163500 233275 630 630 630 630 0
263 20250314 163400 233275 630 630 630 630 0
264 20250314 163300 233275 630 630 630 630 0
265 20250314 163200 233275 630 630 630 630 0
266 20250314 163100 233275 630 630 630 630 0
267 20250314 163000 233275 630 630 630 630 0
268 20250314 162900 233275 630 630 630 630 0
269 20250314 162800 233275 630 630 630 630 0
270 20250314 162700 233275 630 630 630 630 0
271 20250314 162600 233275 630 630 630 630 0
272 20250314 162500 233275 630 630 630 630 1
273 20250314 162400 233275 630 630 630 630 0
274 20250314 162300 233275 630 630 630 630 0
275 20250314 162200 233275 630 630 630 630 0
276 20250314 162100 233275 630 630 630 630 0
277 20250314 162000 233275 630 630 630 630 0
278 20250314 161900 233275 630 630 630 630 0
279 20250314 161800 233275 630 630 630 630 0
280 20250314 161700 233275 630 630 630 630 0
281 20250314 161600 233275 630 630 630 630 0
282 20250314 161500 233275 630 630 630 630 0
283 20250314 161400 233275 630 630 630 630 0
284 20250314 161300 233275 630 630 630 630 0
285 20250314 161200 233275 630 630 630 630 0
286 20250314 161100 233275 630 630 630 630 0
287 20250314 161000 233275 630 630 630 630 0
288 20250314 160900 233275 630 630 630 630 0
289 20250314 160800 233275 630 630 630 630 0
290 20250314 160700 233275 630 630 630 630 0
291 20250314 160600 233275 630 630 630 630 0
292 20250314 160500 233275 630 630 630 630 0
293 20250314 160400 233275 630 630 630 630 0
294 20250314 160300 233275 630 630 630 630 0
295 20250314 160200 233275 630 630 630 630 0
296 20250314 160100 233275 630 630 630 630 0
297 20250314 160000 233275 630 630 630 630 0
298 20250314 155900 233275 630 630 630 630 0
299 20250314 155800 233275 630 630 630 630 0
300 20250314 155700 233275 630 630 630 630 0
301 20250314 155600 233275 630 630 630 630 0
302 20250314 155500 233275 630 630 630 630 1
303 20250314 155400 233275 630 630 630 630 0
304 20250314 155300 233275 630 630 630 630 0
305 20250314 155200 233275 630 630 630 630 0
306 20250314 155100 233275 630 630 630 630 0
307 20250314 155000 233275 630 630 630 630 0
308 20250314 154900 233275 630 630 630 630 0
309 20250314 154800 233275 630 630 630 630 0
310 20250314 154700 233275 630 630 630 630 0
311 20250314 154600 233275 630 630 630 630 0
312 20250314 154500 233275 630 630 630 630 0
313 20250314 154400 233275 630 630 630 630 0
314 20250314 154300 233275 630 630 630 630 0
315 20250314 154200 233275 630 630 630 630 0
316 20250314 154100 233275 630 630 630 630 0
317 20250314 154000 233275 630 630 630 630 0
318 20250314 153900 233275 630 630 630 630 0
319 20250314 153800 233275 630 630 630 630 0
320 20250314 153700 233275 630 630 630 630 0
321 20250314 153600 233275 630 630 630 630 0
322 20250314 153500 233275 630 630 630 630 0
323 20250314 153400 233275 630 630 630 630 0
324 20250314 153300 233275 630 630 630 630 0
325 20250314 153200 233275 630 630 630 630 0
326 20250314 153100 233275 630 630 630 630 0
327 20250314 153000 233275 630 630 630 630 0
328 20250314 152900 233275 630 630 630 630 0
329 20250314 152800 233275 630 630 630 630 0
330 20250314 152700 233275 630 630 630 630 0
331 20250314 152600 233275 630 630 630 630 0
332 20250314 152500 233275 630 630 630 630 0
333 20250314 152400 233275 630 630 630 630 0
334 20250314 152300 233275 630 630 630 630 0
335 20250314 152200 233275 630 630 630 630 0
336 20250314 152100 233275 630 630 630 630 0
337 20250314 152000 233275 630 630 630 630 0
338 20250314 151900 233275 630 630 630 630 0
339 20250314 151800 233275 630 630 630 630 1
340 20250314 151700 232645 538 538 538 538 10
341 20250314 151600 227265 648 648 648 648 0
342 20250314 151500 227265 648 648 648 648 0
343 20250314 151400 227265 648 648 648 648 0
344 20250314 151300 227265 648 648 648 648 0
345 20250314 151200 227265 648 648 648 648 0
346 20250314 151100 227265 648 648 648 648 0
347 20250314 151000 227265 648 648 648 648 0
348 20250314 150900 227265 648 648 648 648 0
349 20250314 150800 227265 648 648 648 648 0
350 20250314 150700 227265 648 648 648 648 0
351 20250314 150600 227265 648 648 648 648 0
352 20250314 150500 227265 648 648 648 648 0
353 20250314 150400 227265 648 648 648 648 0
354 20250314 150300 227265 648 648 648 648 0
355 20250314 150200 227265 648 630 648 630 31
356 20250314 150100 207457 538 538 538 538 1
357 20250314 150000 206919 649 649 649 649 0
358 20250314 145900 206919 649 649 649 649 0
359 20250314 145800 206919 649 649 649 649 0
360 20250314 145700 206919 649 649 649 649 0
361 20250314 145600 206919 649 649 649 649 0
362 20250314 145500 206919 649 649 649 649 0
363 20250314 145400 206919 649 649 649 649 0
364 20250314 145300 206919 649 649 649 649 0
365 20250314 145200 206919 649 649 649 649 0
366 20250314 145100 206919 649 649 649 649 0
367 20250314 145000 206919 649 649 649 649 0
368 20250314 144900 206919 649 649 649 649 0
369 20250314 144800 206919 649 649 649 649 0
370 20250314 144700 206919 649 649 649 649 0
371 20250314 144600 206919 649 649 649 649 0
372 20250314 144500 206919 649 649 649 649 0
373 20250314 144400 206919 649 649 649 649 0
374 20250314 144300 206919 649 649 649 649 0
375 20250314 144200 206919 649 649 649 649 0
376 20250314 144100 206919 649 649 649 649 0
377 20250314 144000 206919 649 649 649 649 0
378 20250314 143900 206919 649 649 649 649 0
379 20250314 143800 206919 649 649 649 649 0
380 20250314 143700 206919 649 649 649 649 0
381 20250314 143600 206919 649 649 649 649 0
382 20250314 143500 206919 649 649 649 649 0
383 20250314 143400 206919 649 649 649 649 0
384 20250314 143300 206919 649 649 649 649 0
385 20250314 143200 206919 649 649 649 649 0
386 20250314 143100 206919 649 649 649 649 0
387 20250314 143000 206919 649 649 649 649 0
388 20250314 142900 206919 649 649 649 649 0
389 20250314 142800 206919 649 649 649 649 0
390 20250314 142700 206919 649 649 649 649 0
391 20250314 142600 206919 649 649 649 649 0
392 20250314 142500 206919 649 649 649 649 0
393 20250314 142400 206919 649 649 649 649 0
394 20250314 142300 206919 649 649 649 649 0
395 20250314 142200 206919 649 649 649 649 0
396 20250314 142100 206919 649 649 649 649 0
397 20250314 142000 206919 649 649 649 649 0
398 20250314 141900 206919 649 649 649 649 0
399 20250314 141800 206919 649 649 649 649 0
400 20250314 141700 206919 649 649 649 649 0
401 20250314 141600 206919 649 649 649 649 0
402 20250314 141500 206919 649 649 649 649 0
403 20250314 141400 206919 649 649 649 649 0
404 20250314 141300 206919 649 649 649 649 0
405 20250314 141200 206919 649 649 649 649 0
406 20250314 141100 206919 649 649 649 649 0
407 20250314 141000 206919 649 649 649 649 0
408 20250314 140900 206919 649 649 649 649 0
409 20250314 140800 206919 649 649 649 649 0
410 20250314 140700 206919 649 649 649 649 0
411 20250314 140600 206919 649 649 649 649 0
412 20250314 140500 206919 649 649 649 649 0
413 20250314 140400 206919 649 649 649 649 0
414 20250314 140300 206919 649 649 649 649 0
415 20250314 140200 206919 649 649 649 649 0
416 20250314 140100 206919 649 649 649 649 0
417 20250314 140000 206919 649 649 649 649 0
418 20250314 135900 206919 649 649 649 649 0
419 20250314 135800 206919 649 649 649 649 0
420 20250314 135700 206919 649 649 649 649 0
421 20250314 135600 206919 649 649 649 649 0
422 20250314 135500 206919 649 649 649 649 0
423 20250314 135400 206919 649 649 649 649 0
424 20250314 135300 206919 649 649 649 649 0
425 20250314 135200 206919 649 649 649 649 0
426 20250314 135100 206919 649 649 649 649 0
427 20250314 135000 206919 649 649 649 649 0
428 20250314 134900 206919 649 649 649 649 0
429 20250314 134800 206919 649 649 649 649 0
430 20250314 134700 206919 649 649 649 649 0
431 20250314 134600 206919 649 649 649 649 0
432 20250314 134500 206919 649 649 649 649 0
433 20250314 134400 206919 649 649 649 649 0
434 20250314 134300 206919 649 649 649 649 0
435 20250314 134200 206919 649 649 649 649 0
436 20250314 134100 206919 649 649 649 649 0
437 20250314 134000 206919 649 649 649 649 0
438 20250314 133900 206919 649 649 649 649 0
439 20250314 133800 206919 649 538 649 538 371
440 20250314 133700 7210 649 649 649 649 0
441 20250314 133600 7210 649 649 649 649 0
442 20250314 133500 7210 649 649 649 649 0
443 20250314 133400 7210 649 649 649 649 0
444 20250314 133300 7210 649 649 649 649 0
445 20250314 133200 7210 649 649 649 649 0
446 20250314 133100 7210 649 649 649 649 0
447 20250314 133000 7210 649 649 649 649 0
448 20250314 132900 7210 649 649 649 649 0
449 20250314 132800 7210 649 649 649 649 0
450 20250314 132700 7210 649 649 649 649 0
451 20250314 132600 7210 649 649 649 649 0
452 20250314 132500 7210 649 649 649 649 0
453 20250314 132400 7210 649 649 649 649 0
454 20250314 132300 7210 649 649 649 649 0
455 20250314 132200 7210 649 649 649 649 0
456 20250314 132100 7210 649 649 649 649 0
457 20250314 132000 7210 649 649 649 649 0
458 20250314 131900 7210 649 649 649 649 0
459 20250314 131800 7210 649 649 649 649 0
460 20250314 131700 7210 649 649 649 649 0
461 20250314 131600 7210 649 649 649 649 0
462 20250314 131500 7210 649 649 649 649 0
463 20250314 131400 7210 649 649 649 649 0
464 20250314 131300 7210 649 649 649 649 0
465 20250314 131200 7210 649 649 649 649 0
466 20250314 131100 7210 649 649 649 649 0
467 20250314 131000 7210 649 649 649 649 0
468 20250314 130900 7210 649 649 649 649 0
469 20250314 130800 7210 649 649 649 649 0
470 20250314 130700 7210 649 649 649 649 0
471 20250314 130600 7210 649 649 649 649 0
472 20250314 130500 7210 649 649 649 649 0
473 20250314 130400 7210 649 649 649 649 0
474 20250314 130300 7210 649 649 649 649 0
475 20250314 130200 7210 649 649 649 649 0
476 20250314 130100 7210 649 649 649 649 0
477 20250314 130000 7210 649 649 649 649 0
478 20250314 125900 7210 649 649 649 649 0
479 20250314 125800 7210 649 649 649 649 0
480 20250314 125700 7210 649 649 649 649 0
481 20250314 125600 7210 649 649 649 649 0
482 20250314 125500 7210 649 649 649 649 0
483 20250314 125400 7210 649 649 649 649 0
484 20250314 125300 7210 649 649 649 649 0
485 20250314 125200 7210 649 649 649 649 0
486 20250314 125100 7210 649 649 649 649 0
487 20250314 125000 7210 649 649 649 649 0
488 20250314 124900 7210 649 649 649 649 0
489 20250314 124800 7210 649 649 649 649 0
490 20250314 124700 7210 649 649 649 649 0
491 20250314 124600 7210 649 649 649 649 0
492 20250314 124500 7210 649 649 649 649 0
493 20250314 124400 7210 649 649 649 649 0
494 20250314 124300 7210 649 649 649 649 0
495 20250314 124200 7210 649 649 649 649 0
496 20250314 124100 7210 649 649 649 649 0
497 20250314 124000 7210 649 649 649 649 0
498 20250314 123900 7210 649 649 649 649 0
499 20250314 123800 7210 649 649 649 649 0
500 20250314 123700 7210 649 649 649 649 0
501 20250314 123600 7210 649 649 649 649 0
502 20250314 123500 7210 649 649 649 649 0
503 20250314 123400 7210 649 649 649 649 0
504 20250314 123300 7210 649 649 649 649 0
505 20250314 123200 7210 649 649 649 649 0
506 20250314 123100 7210 649 649 649 649 0
507 20250314 123000 7210 649 649 649 649 0
508 20250314 122900 7210 649 649 649 649 0
509 20250314 122800 7210 649 649 649 649 0
510 20250314 122700 7210 649 649 649 649 0
511 20250314 122600 7210 649 649 649 649 0
512 20250314 122500 7210 649 649 649 649 0
513 20250314 122400 7210 649 649 649 649 0
514 20250314 122300 7210 649 649 649 649 0
515 20250314 122200 7210 649 649 649 649 0
516 20250314 122100 7210 649 649 649 649 0
517 20250314 122000 7210 649 649 649 649 0
518 20250314 121900 7210 649 649 649 649 0
519 20250314 121800 7210 649 649 649 649 0
520 20250314 121700 7210 649 649 649 649 0
521 20250314 121600 7210 649 649 649 649 0
522 20250314 121500 7210 649 649 649 649 0
523 20250314 121400 7210 649 649 649 649 0
524 20250314 121300 7210 649 649 649 649 0
525 20250314 121200 7210 649 649 649 649 0
526 20250314 121100 7210 649 649 649 649 0
527 20250314 121000 7210 649 649 649 649 0
528 20250314 120900 7210 649 649 649 649 0
529 20250314 120800 7210 649 649 649 649 0
530 20250314 120700 7210 649 649 649 649 0
531 20250314 120600 7210 649 649 649 649 0
532 20250314 120500 7210 649 649 649 649 0
533 20250314 120400 7210 649 649 649 649 0
534 20250314 120300 7210 649 649 649 649 0
535 20250314 120200 7210 649 649 649 649 0
536 20250314 120100 7210 649 649 649 649 0
537 20250314 120000 7210 649 649 649 649 0
538 20250314 115900 7210 649 649 649 649 0
539 20250314 115800 7210 649 649 649 649 0
540 20250314 115700 7210 649 649 649 649 0
541 20250314 115600 7210 649 649 649 649 0
542 20250314 115500 7210 649 649 649 649 0
543 20250314 115400 7210 649 649 649 649 0
544 20250314 115300 7210 649 649 649 649 0
545 20250314 115200 7210 649 649 649 649 0
546 20250314 115100 7210 649 649 649 649 0
547 20250314 115000 7210 649 649 649 649 0
548 20250314 114900 7210 649 649 649 649 0
549 20250314 114800 7210 649 649 649 649 0
550 20250314 114700 7210 649 649 649 649 0
551 20250314 114600 7210 649 649 649 649 0
552 20250314 114500 7210 649 649 649 649 0
553 20250314 114400 7210 649 649 649 649 0
554 20250314 114300 7210 649 649 649 649 0
555 20250314 114200 7210 649 649 649 649 0
556 20250314 114100 7210 649 649 649 649 0
557 20250314 114000 7210 649 649 649 649 0
558 20250314 113900 7210 649 649 649 649 0
559 20250314 113800 7210 649 649 649 649 0
560 20250314 113700 7210 649 649 649 649 0
561 20250314 113600 7210 649 649 649 649 0
562 20250314 113500 7210 649 649 649 649 0
563 20250314 113400 7210 649 649 649 649 0
564 20250314 113300 7210 649 649 649 649 0
565 20250314 113200 7210 649 649 649 649 0
566 20250314 113100 7210 649 649 649 649 0
567 20250314 113000 7210 649 649 649 649 0
568 20250314 112900 7210 649 649 649 649 0
569 20250314 112800 7210 649 649 649 649 0
570 20250314 112700 7210 649 649 649 649 0
571 20250314 112600 7210 649 649 649 649 0
572 20250314 112500 7210 649 649 649 649 0
573 20250314 112400 7210 649 649 649 649 0
574 20250314 112300 7210 649 649 649 649 0
575 20250314 112200 7210 649 649 649 649 0
576 20250314 112100 7210 649 649 649 649 0
577 20250314 112000 7210 649 649 649 649 0
578 20250314 111900 7210 649 649 649 649 0
579 20250314 111800 7210 649 649 649 649 0
580 20250314 111700 7210 649 649 649 649 0
581 20250314 111600 7210 649 649 649 649 0
582 20250314 111500 7210 649 649 649 649 0
583 20250314 111400 7210 649 649 649 649 0
584 20250314 111300 7210 649 649 649 649 0
585 20250314 111200 7210 649 649 649 649 0
586 20250314 111100 7210 649 649 649 649 0
587 20250314 111000 7210 649 649 649 649 0
588 20250314 110900 7210 649 649 649 649 0
589 20250314 110800 7210 649 649 649 649 0
590 20250314 110700 7210 649 649 649 649 0
591 20250314 110600 7210 649 649 649 649 0
592 20250314 110500 7210 649 649 649 649 0
593 20250314 110400 7210 649 649 649 649 0
594 20250314 110300 7210 649 649 649 649 0
595 20250314 110200 7210 649 649 649 649 0
596 20250314 110100 7210 649 649 649 649 0
597 20250314 110000 7210 649 649 649 649 0
598 20250314 105900 7210 649 649 649 649 0
599 20250314 105800 7210 649 649 649 649 0
600 20250314 105700 7210 649 649 649 649 0
601 20250314 105600 7210 649 649 649 649 0
602 20250314 105500 7210 649 649 649 649 0
603 20250314 105400 7210 649 649 649 649 0
604 20250314 105300 7210 649 649 649 649 0
605 20250314 105200 7210 649 649 649 649 0
606 20250314 105100 7210 649 649 649 649 0
607 20250314 105000 7210 649 649 649 649 0
608 20250314 104900 7210 649 649 649 649 0
609 20250314 104800 7210 649 649 649 649 0
610 20250314 104700 7210 649 649 649 649 0
611 20250314 104600 7210 649 649 649 649 0
612 20250314 104500 7210 649 649 649 649 0
613 20250314 104400 7210 649 649 649 649 0
614 20250314 104300 7210 649 649 649 649 0
615 20250314 104200 7210 649 649 649 649 0
616 20250314 104100 7210 649 649 649 649 0
617 20250314 104000 7210 649 649 649 649 0
618 20250314 103900 7210 649 649 649 649 0
619 20250314 103800 7210 649 649 649 649 0
620 20250314 103700 7210 649 649 649 649 0
621 20250314 103600 7210 649 649 649 649 0
622 20250314 103500 7210 649 649 649 649 0
623 20250314 103400 7210 649 649 649 649 0
624 20250314 103300 7210 649 649 649 649 0
625 20250314 103200 7210 649 649 649 649 0
626 20250314 103100 7210 649 649 649 649 0
627 20250314 103000 7210 649 649 649 649 0
628 20250314 102900 7210 649 649 649 649 0
629 20250314 102800 7210 649 649 649 649 0
630 20250314 102700 7210 649 649 649 649 0
631 20250314 102600 7210 649 649 649 649 0
632 20250314 102500 7210 649 649 649 649 0
633 20250314 102400 7210 649 649 649 649 0
634 20250314 102300 7210 649 649 649 649 0
635 20250314 102200 7210 649 649 649 649 0
636 20250314 102100 7210 649 649 649 649 0
637 20250314 102000 7210 649 649 649 649 0
638 20250314 101900 7210 649 649 649 649 10
639 20250314 101800 720 720 720 720 720 0
640 20250314 101700 720 720 720 720 720 0
641 20250314 101600 720 720 720 720 720 0
642 20250314 101500 720 720 720 720 720 0
643 20250314 101400 720 720 720 720 720 0
644 20250314 101300 720 720 720 720 720 0
645 20250314 101200 720 720 720 720 720 0
646 20250314 101100 720 720 720 720 720 0
647 20250314 101000 720 720 720 720 720 0
648 20250314 100900 720 720 720 720 720 0
649 20250314 100800 720 720 720 720 720 0
650 20250314 100700 720 720 720 720 720 0
651 20250314 100600 720 720 720 720 720 0
652 20250314 100500 720 720 720 720 720 0
653 20250314 100400 720 720 720 720 720 0
654 20250314 100300 720 720 720 720 720 0
655 20250314 100200 720 720 720 720 720 0
656 20250314 100100 720 720 720 720 720 0
657 20250314 100000 720 720 720 720 720 0
658 20250314 095900 720 720 720 720 720 0
659 20250314 095800 720 720 720 720 720 0
660 20250314 095700 720 720 720 720 720 0
661 20250314 095600 720 720 720 720 720 0
662 20250314 095500 720 720 720 720 720 0
663 20250314 095400 720 720 720 720 720 0
664 20250314 095300 720 720 720 720 720 0
665 20250314 095200 720 720 720 720 720 0
666 20250314 095100 720 720 720 720 720 0
667 20250314 095000 720 720 720 720 720 0
668 20250314 094900 720 720 720 720 720 0
669 20250314 094800 720 720 720 720 720 0
670 20250314 094700 720 720 720 720 720 0
671 20250314 094600 720 720 720 720 720 0
672 20250314 094500 720 720 720 720 720 0
673 20250314 094400 720 720 720 720 720 0
674 20250314 094300 720 720 720 720 720 0
675 20250314 094200 720 720 720 720 720 0
676 20250314 094100 720 720 720 720 720 0
677 20250314 094000 720 720 720 720 720 0
678 20250314 093900 720 720 720 720 720 0
679 20250314 093800 720 720 720 720 720 0
680 20250314 093700 720 720 720 720 720 0
681 20250314 093600 720 720 720 720 720 0
682 20250314 093500 720 720 720 720 720 0
683 20250314 093400 720 720 720 720 720 0
684 20250314 093300 720 720 720 720 720 0
685 20250314 093200 720 720 720 720 720 0
686 20250314 093100 720 720 720 720 720 0
687 20250314 093000 720 720 720 720 720 0
688 20250314 092900 720 720 720 720 720 0
689 20250314 092800 720 720 720 720 720 0
690 20250314 092700 720 720 720 720 720 0
691 20250314 092600 720 720 720 720 720 0
692 20250314 092500 720 720 720 720 720 0
693 20250314 092400 720 720 720 720 720 0
694 20250314 092300 720 720 720 720 720 0
695 20250314 092200 720 720 720 720 720 0
696 20250314 092100 720 720 720 720 720 0
697 20250314 092000 720 720 720 720 720 0
698 20250314 091900 720 720 720 720 720 0
699 20250314 091800 720 720 720 720 720 0
700 20250314 091700 720 720 720 720 720 0
701 20250314 091600 720 720 720 720 720 0
702 20250314 091500 720 720 720 720 720 0
703 20250314 091400 720 720 720 720 720 0
704 20250314 091300 720 720 720 720 720 0
705 20250314 091200 720 720 720 720 720 0
706 20250314 091100 720 720 720 720 720 0
707 20250314 091000 720 720 720 720 720 0
708 20250314 090900 720 720 720 720 720 0
709 20250314 090800 720 720 720 720 720 0
710 20250314 090700 720 720 720 720 720 0
711 20250314 090600 720 720 720 720 720 0
712 20250314 090500 720 720 720 720 720 0
713 20250314 090400 720 720 720 720 720 0
714 20250314 090300 720 720 720 720 720 0
715 20250314 090200 720 720 720 720 720 0
716 20250314 090100 720 720 720 720 720 0
717 20250314 090000 720 720 720 720 720 1