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

719
238170/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,719 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,205700,8478,653,653,653,653,2
20250314,205600,8478,653,653,653,653,0
20250314,205500,8478,653,653,653,653,0
20250314,205400,8478,653,653,653,653,0
20250314,205300,8478,653,653,653,653,0
20250314,205200,8478,653,653,653,653,0
20250314,205100,8478,653,653,653,653,0
20250314,205000,8478,653,653,653,653,0
20250314,204900,8478,653,653,653,653,0
20250314,204800,8478,653,653,653,653,0
20250314,204700,8478,653,653,653,653,0
20250314,204600,8478,653,653,653,653,0
20250314,204500,8478,653,653,653,653,0
20250314,204400,8478,653,653,653,653,0
20250314,204300,8478,653,653,653,653,0
20250314,204200,8478,653,653,653,653,0
20250314,204100,8478,653,653,653,653,0
20250314,204000,8478,653,653,653,653,0
20250314,203900,8478,653,653,653,653,0
20250314,203800,8478,653,653,653,653,0
20250314,203700,8478,653,653,653,653,0
20250314,203600,8478,653,653,653,653,0
20250314,203500,8478,653,653,653,653,0
20250314,203400,8478,653,653,653,653,0
20250314,203300,8478,653,653,653,653,0
20250314,203200,8478,653,653,653,653,0
20250314,203100,8478,653,653,653,653,0
20250314,203000,8478,653,653,653,653,0
20250314,202900,8478,653,653,653,653,0
20250314,202800,8478,653,653,653,653,0
20250314,202700,8478,653,653,653,653,2
20250314,202600,8478,653,653,653,653,0
20250314,202500,8478,653,653,653,653,0
20250314,202400,8478,653,653,653,653,0
20250314,202300,8478,653,653,653,653,0
20250314,202200,8478,653,653,653,653,0
20250314,202100,8478,653,653,653,653,0
20250314,202000,8478,653,653,653,653,0
20250314,201900,8478,653,653,653,653,0
20250314,201800,8478,653,653,653,653,0
20250314,201700,8478,653,653,653,653,0
20250314,201600,8478,653,653,653,653,0
20250314,201500,8478,653,653,653,653,0
20250314,201400,8478,653,653,653,653,0
20250314,201300,8478,653,653,653,653,0
20250314,201200,8478,653,653,653,653,0
20250314,201100,8478,653,653,653,653,0
20250314,201000,8478,653,653,653,653,0
20250314,200900,8478,653,653,653,653,0
20250314,200800,8478,653,653,653,653,0
20250314,200700,8478,653,653,653,653,0
20250314,200600,8478,653,653,653,653,0
20250314,200500,8478,653,653,653,653,0
20250314,200400,8478,653,653,653,653,0
20250314,200300,8478,653,653,653,653,0
20250314,200200,8478,653,653,653,653,0
20250314,200100,8478,653,653,653,653,0
20250314,200000,8478,653,653,653,653,0
20250314,195900,8478,653,653,653,653,0
20250314,195800,8478,653,653,653,653,0
20250314,195700,8478,653,653,653,653,2
20250314,195600,8478,653,653,653,653,0
20250314,195500,8478,653,653,653,653,0
20250314,195400,8478,653,653,653,653,0
20250314,195300,8478,653,653,653,653,0
20250314,195200,8478,653,653,653,653,0
20250314,195100,8478,653,653,653,653,0
20250314,195000,8478,653,653,653,653,0
20250314,194900,8478,653,653,653,653,0
20250314,194800,8478,653,653,653,653,0
20250314,194700,8478,653,653,653,653,0
20250314,194600,8478,653,653,653,653,0
20250314,194500,8478,653,653,653,653,0
20250314,194400,8478,653,653,653,653,0
20250314,194300,8478,653,653,653,653,0
20250314,194200,8478,653,653,653,653,0
20250314,194100,8478,653,653,653,653,0
20250314,194000,8478,653,653,653,653,0
20250314,193900,8478,653,653,653,653,0
20250314,193800,8478,653,653,653,653,0
20250314,193700,8478,653,653,653,653,0
20250314,193600,8478,653,653,653,653,0
20250314,193500,8478,653,653,653,653,0
20250314,193400,8478,653,653,653,653,0
20250314,193300,8478,653,653,653,653,0
20250314,193200,8478,653,653,653,653,0
20250314,193100,8478,653,653,653,653,0
20250314,193000,8478,653,653,653,653,0
20250314,192900,8478,653,653,653,653,0
20250314,192800,8478,653,653,653,653,0
20250314,192700,8478,653,653,653,653,2
20250314,192600,8478,653,653,653,653,0
20250314,192500,8478,653,653,653,653,0
20250314,192400,8478,653,653,653,653,0
20250314,192300,8478,653,653,653,653,0
20250314,192200,8478,653,653,653,653,0
20250314,192100,8478,653,653,653,653,0
20250314,192000,8478,653,653,653,653,0
20250314,191900,8478,653,653,653,653,0
20250314,191800,8478,653,653,653,653,0
20250314,191700,8478,653,653,653,653,0
20250314,191600,8478,653,653,653,653,0
20250314,191500,8478,653,653,653,653,0
20250314,191400,8478,653,653,653,653,0
20250314,191300,8478,653,653,653,653,0
20250314,191200,8478,653,653,653,653,0
20250314,191100,8478,653,653,653,653,0
20250314,191000,8478,653,653,653,653,0
20250314,190900,8478,653,653,653,653,0
20250314,190800,8478,653,653,653,653,0
20250314,190700,8478,653,653,653,653,0
20250314,190600,8478,653,653,653,653,0
20250314,190500,8478,653,653,653,653,0
20250314,190400,8478,653,653,653,653,0
20250314,190300,8478,653,653,653,653,0
20250314,190200,8478,653,653,653,653,0
20250314,190100,8478,653,653,653,653,0
20250314,190000,8478,653,653,653,653,0
20250314,185900,8478,653,653,653,653,0
20250314,185800,8478,653,653,653,653,0
20250314,185700,8478,653,653,653,653,2
20250314,185600,8478,653,653,653,653,0
20250314,185500,8478,653,653,653,653,0
20250314,185400,8478,653,653,653,653,0
20250314,185300,8478,653,653,653,653,0
20250314,185200,8478,653,653,653,653,0
20250314,185100,8478,653,653,653,653,0
20250314,185000,8478,653,653,653,653,0
20250314,184900,8478,653,653,653,653,0
20250314,184800,8478,653,653,653,653,0
20250314,184700,8478,653,653,653,653,0
20250314,184600,8478,653,653,653,653,0
20250314,184500,8478,653,653,653,653,0
20250314,184400,8478,653,653,653,653,0
20250314,184300,8478,653,653,653,653,0
20250314,184200,8478,653,653,653,653,0
20250314,184100,8478,653,653,653,653,0
20250314,184000,8478,653,653,653,653,0
20250314,183900,8478,653,653,653,653,0
20250314,183800,8478,653,653,653,653,0
20250314,183700,8478,653,653,653,653,0
20250314,183600,8478,653,653,653,653,0
20250314,183500,8478,653,653,653,653,0
20250314,183400,8478,653,653,653,653,0
20250314,183300,8478,653,653,653,653,0
20250314,183200,8478,653,653,653,653,0
20250314,183100,8478,653,653,653,653,0
20250314,183000,8478,653,653,653,653,0
20250314,182900,8478,653,653,653,653,0
20250314,182800,8478,653,653,653,653,0
20250314,182700,8478,653,653,653,653,2
20250314,182600,8478,653,653,653,653,0
20250314,182500,8478,653,653,653,653,0
20250314,182400,8478,653,653,653,653,0
20250314,182300,8478,653,653,653,653,0
20250314,182200,8478,653,653,653,653,0
20250314,182100,8478,653,653,653,653,0
20250314,182000,8478,653,653,653,653,0
20250314,181900,8478,653,653,653,653,0
20250314,181800,8478,653,653,653,653,0
20250314,181700,8478,653,653,653,653,0
20250314,181600,8478,653,653,653,653,0
20250314,181500,8478,653,653,653,653,0
20250314,181400,8478,653,653,653,653,0
20250314,181300,8478,653,653,653,653,0
20250314,181200,8478,653,653,653,653,0
20250314,181100,8478,653,653,653,653,0
20250314,181000,8478,653,653,653,653,0
20250314,180900,8478,653,653,653,653,0
20250314,180800,8478,653,653,653,653,0
20250314,180700,8478,653,653,653,653,0
20250314,180600,8478,653,653,653,653,0
20250314,180500,8478,653,653,653,653,0
20250314,180400,8478,653,653,653,653,0
20250314,180300,8478,653,653,653,653,0
20250314,180200,8478,653,653,653,653,0
20250314,180100,8478,653,653,653,653,0
20250314,180000,8478,653,653,653,653,0
20250314,175900,8478,653,653,653,653,0
20250314,175800,8478,653,653,653,653,0
20250314,175700,8478,653,653,653,653,2
20250314,175600,8478,653,653,653,653,0
20250314,175500,8478,653,653,653,653,0
20250314,175400,8478,653,653,653,653,0
20250314,175300,8478,653,653,653,653,0
20250314,175200,8478,653,653,653,653,0
20250314,175100,8478,653,653,653,653,0
20250314,175000,8478,653,653,653,653,0
20250314,174900,8478,653,653,653,653,0
20250314,174800,8478,653,653,653,653,0
20250314,174700,8478,653,653,653,653,0
20250314,174600,8478,653,653,653,653,0
20250314,174500,8478,653,653,653,653,0
20250314,174400,8478,653,653,653,653,0
20250314,174300,8478,653,653,653,653,0
20250314,174200,8478,653,653,653,653,0
20250314,174100,8478,653,653,653,653,0
20250314,174000,8478,653,653,653,653,0
20250314,173900,8478,653,653,653,653,0
20250314,173800,8478,653,653,653,653,0
20250314,173700,8478,653,653,653,653,0
20250314,173600,8478,653,653,653,653,0
20250314,173500,8478,653,653,653,653,0
20250314,173400,8478,653,653,653,653,0
20250314,173300,8478,653,653,653,653,0
20250314,173200,8478,653,653,653,653,0
20250314,173100,8478,653,653,653,653,0
20250314,173000,8478,653,653,653,653,0
20250314,172900,8478,653,653,653,653,0
20250314,172800,8478,653,653,653,653,0
20250314,172700,8478,653,653,653,653,2
20250314,172600,8478,653,653,653,653,0
20250314,172500,8478,653,653,653,653,0
20250314,172400,8478,653,653,653,653,0
20250314,172300,8478,653,653,653,653,0
20250314,172200,8478,653,653,653,653,0
20250314,172100,8478,653,653,653,653,0
20250314,172000,8478,653,653,653,653,0
20250314,171900,8478,653,653,653,653,0
20250314,171800,8478,653,653,653,653,0
20250314,171700,8478,653,653,653,653,0
20250314,171600,8478,653,653,653,653,0
20250314,171500,8478,653,653,653,653,0
20250314,171400,8478,653,653,653,653,0
20250314,171300,8478,653,653,653,653,0
20250314,171200,8478,653,653,653,653,0
20250314,171100,8478,653,653,653,653,0
20250314,171000,8478,653,653,653,653,0
20250314,170900,8478,653,653,653,653,0
20250314,170800,8478,653,653,653,653,0
20250314,170700,8478,653,653,653,653,0
20250314,170600,8478,653,653,653,653,0
20250314,170500,8478,653,653,653,653,0
20250314,170400,8478,653,653,653,653,0
20250314,170300,8478,653,653,653,653,0
20250314,170200,8478,653,653,653,653,0
20250314,170100,8478,653,653,653,653,0
20250314,170000,8478,653,653,653,653,0
20250314,165900,8478,653,653,653,653,0
20250314,165800,8478,653,653,653,653,0
20250314,165700,8478,653,653,653,653,2
20250314,165600,8478,653,653,653,653,0
20250314,165500,8478,653,653,653,653,0
20250314,165400,8478,653,653,653,653,0
20250314,165300,8478,653,653,653,653,0
20250314,165200,8478,653,653,653,653,0
20250314,165100,8478,653,653,653,653,0
20250314,165000,8478,653,653,653,653,0
20250314,164900,8478,653,653,653,653,0
20250314,164800,8478,653,653,653,653,0
20250314,164700,8478,653,653,653,653,0
20250314,164600,8478,653,653,653,653,0
20250314,164500,8478,653,653,653,653,0
20250314,164400,8478,653,653,653,653,0
20250314,164300,8478,653,653,653,653,0
20250314,164200,8478,653,653,653,653,0
20250314,164100,8478,653,653,653,653,0
20250314,164000,8478,653,653,653,653,0
20250314,163900,8478,653,653,653,653,0
20250314,163800,8478,653,653,653,653,0
20250314,163700,8478,653,653,653,653,0
20250314,163600,8478,653,653,653,653,0
20250314,163500,8478,653,653,653,653,0
20250314,163400,8478,653,653,653,653,0
20250314,163300,8478,653,653,653,653,0
20250314,163200,8478,653,653,653,653,0
20250314,163100,8478,653,653,653,653,0
20250314,163000,8478,653,653,653,653,0
20250314,162900,8478,653,653,653,653,0
20250314,162800,8478,653,653,653,653,0
20250314,162700,8478,653,653,653,653,2
20250314,162600,8478,653,653,653,653,0
20250314,162500,8478,653,653,653,653,0
20250314,162400,8478,653,653,653,653,0
20250314,162300,8478,653,653,653,653,0
20250314,162200,8478,653,653,653,653,0
20250314,162100,8478,653,653,653,653,0
20250314,162000,8478,653,653,653,653,0
20250314,161900,8478,653,653,653,653,0
20250314,161800,8478,653,653,653,653,0
20250314,161700,8478,653,653,653,653,0
20250314,161600,8478,653,653,653,653,0
20250314,161500,8478,653,653,653,653,0
20250314,161400,8478,653,653,653,653,0
20250314,161300,8478,653,653,653,653,0
20250314,161200,8478,653,653,653,653,0
20250314,161100,8478,653,653,653,653,0
20250314,161000,8478,653,653,653,653,0
20250314,160900,8478,653,653,653,653,0
20250314,160800,8478,653,653,653,653,0
20250314,160700,8478,653,653,653,653,0
20250314,160600,8478,653,653,653,653,0
20250314,160500,8478,653,653,653,653,0
20250314,160400,8478,653,653,653,653,0
20250314,160300,8478,653,653,653,653,0
20250314,160200,8478,653,653,653,653,0
20250314,160100,8478,653,653,653,653,0
20250314,160000,8478,653,653,653,653,0
20250314,155900,8478,653,653,653,653,0
20250314,155800,8478,653,653,653,653,0
20250314,155700,8478,653,653,653,653,2
20250314,155600,8478,653,653,653,653,0
20250314,155500,8478,653,653,653,653,0
20250314,155400,8478,653,653,653,653,0
20250314,155300,8478,653,653,653,653,0
20250314,155200,8478,653,653,653,653,0
20250314,155100,8478,653,653,653,653,0
20250314,155000,8478,653,653,653,653,0
20250314,154900,8478,653,653,653,653,0
20250314,154800,8478,653,653,653,653,0
20250314,154700,8478,653,653,653,653,0
20250314,154600,8478,653,653,653,653,0
20250314,154500,8478,653,653,653,653,0
20250314,154400,8478,653,653,653,653,0
20250314,154300,8478,653,653,653,653,0
20250314,154200,8478,653,653,653,653,0
20250314,154100,8478,653,653,653,653,0
20250314,154000,8478,653,653,653,653,0
20250314,153900,8478,653,653,653,653,0
20250314,153800,8478,653,653,653,653,0
20250314,153700,8478,653,653,653,653,0
20250314,153600,8478,653,653,653,653,0
20250314,153500,8478,653,653,653,653,0
20250314,153400,8478,653,653,653,653,0
20250314,153300,8478,653,653,653,653,0
20250314,153200,8478,653,653,653,653,0
20250314,153100,8478,653,653,653,653,0
20250314,153000,8478,653,653,653,653,0
20250314,152900,8478,653,653,653,653,0
20250314,152800,8478,653,653,653,653,0
20250314,152700,8478,653,653,653,653,0
20250314,152600,8478,653,653,653,653,0
20250314,152500,8478,653,653,653,653,0
20250314,152400,8478,653,653,653,653,0
20250314,152300,8478,653,653,653,653,0
20250314,152200,8478,653,653,653,653,0
20250314,152100,8478,653,653,653,653,0
20250314,152000,8478,653,653,653,653,0
20250314,151900,8478,653,653,653,653,0
20250314,151800,8478,653,653,653,653,0
20250314,151700,8478,653,653,653,653,0
20250314,151600,8478,653,653,653,653,0
20250314,151500,8478,653,653,653,653,0
20250314,151400,8478,653,653,653,653,0
20250314,151300,8478,653,653,653,653,0
20250314,151200,8478,653,653,653,653,0
20250314,151100,8478,653,653,653,653,0
20250314,151000,8478,653,653,653,653,0
20250314,150900,8478,653,653,653,653,0
20250314,150800,8478,653,653,653,653,0
20250314,150700,8478,653,653,653,653,0
20250314,150600,8478,653,653,653,653,0
20250314,150500,8478,653,653,653,653,0
20250314,150400,8478,653,653,653,653,0
20250314,150300,8478,653,653,653,653,0
20250314,150200,8478,653,653,653,653,0
20250314,150100,8478,653,653,653,653,0
20250314,150000,8478,653,653,653,653,0
20250314,145900,8478,653,653,653,653,0
20250314,145800,8478,653,653,653,653,0
20250314,145700,8478,653,653,653,653,0
20250314,145600,8478,653,653,653,653,0
20250314,145500,8478,653,653,653,653,0
20250314,145400,8478,653,653,653,653,0
20250314,145300,8478,653,653,653,653,0
20250314,145200,8478,653,653,653,653,0
20250314,145100,8478,653,653,653,653,0
20250314,145000,8478,653,653,653,653,0
20250314,144900,8478,653,653,653,653,0
20250314,144800,8478,653,653,653,653,0
20250314,144700,8478,653,653,653,653,0
20250314,144600,8478,653,653,653,653,0
20250314,144500,8478,653,653,653,653,0
20250314,144400,8478,653,653,653,653,0
20250314,144300,8478,653,653,653,653,0
20250314,144200,8478,653,653,653,653,0
20250314,144100,8478,653,653,653,653,0
20250314,144000,8478,653,653,653,653,0
20250314,143900,8478,653,653,653,653,0
20250314,143800,8478,653,653,653,653,0
20250314,143700,8478,653,653,653,653,0
20250314,143600,8478,653,653,653,653,0
20250314,143500,8478,653,653,653,653,0
20250314,143400,8478,653,653,653,653,0
20250314,143300,8478,653,653,653,653,0
20250314,143200,8478,653,653,653,653,0
20250314,143100,8478,653,653,653,653,0
20250314,143000,8478,653,653,653,653,0
20250314,142900,8478,653,653,653,653,0
20250314,142800,8478,653,653,653,653,0
20250314,142700,8478,653,653,653,653,0
20250314,142600,8478,653,653,653,653,0
20250314,142500,8478,653,653,653,653,0
20250314,142400,8478,653,653,653,653,0
20250314,142300,8478,653,653,653,653,0
20250314,142200,8478,653,653,653,653,0
20250314,142100,8478,653,653,653,653,0
20250314,142000,8478,653,653,653,653,0
20250314,141900,8478,653,653,653,653,0
20250314,141800,8478,653,653,653,653,0
20250314,141700,8478,653,653,653,653,0
20250314,141600,8478,653,653,653,653,0
20250314,141500,8478,653,653,653,653,0
20250314,141400,8478,653,653,653,653,0
20250314,141300,8478,653,653,653,653,0
20250314,141200,8478,653,653,653,653,0
20250314,141100,8478,653,653,653,653,0
20250314,141000,8478,653,653,653,653,0
20250314,140900,8478,653,653,653,653,0
20250314,140800,8478,653,653,653,653,0
20250314,140700,8478,653,653,653,653,0
20250314,140600,8478,653,653,653,653,0
20250314,140500,8478,653,653,653,653,0
20250314,140400,8478,653,653,653,653,0
20250314,140300,8478,653,653,653,653,0
20250314,140200,8478,653,653,653,653,0
20250314,140100,8478,653,653,653,653,2
20250314,140000,7172,653,653,653,653,0
20250314,135900,7172,653,653,653,653,0
20250314,135800,7172,653,653,653,653,0
20250314,135700,7172,653,653,653,653,0
20250314,135600,7172,653,653,653,653,0
20250314,135500,7172,653,653,653,653,0
20250314,135400,7172,653,653,653,653,0
20250314,135300,7172,653,653,653,653,0
20250314,135200,7172,653,653,653,653,0
20250314,135100,7172,653,653,653,653,0
20250314,135000,7172,653,653,653,653,0
20250314,134900,7172,653,653,653,653,0
20250314,134800,7172,653,653,653,653,0
20250314,134700,7172,653,653,653,653,0
20250314,134600,7172,653,653,653,653,0
20250314,134500,7172,653,653,653,653,0
20250314,134400,7172,653,653,653,653,0
20250314,134300,7172,653,653,653,653,0
20250314,134200,7172,653,653,653,653,0
20250314,134100,7172,653,653,653,653,0
20250314,134000,7172,653,653,653,653,0
20250314,133900,7172,653,653,653,653,0
20250314,133800,7172,653,653,653,653,0
20250314,133700,7172,653,653,653,653,0
20250314,133600,7172,653,653,653,653,0
20250314,133500,7172,653,653,653,653,0
20250314,133400,7172,653,653,653,653,0
20250314,133300,7172,653,653,653,653,0
20250314,133200,7172,653,653,653,653,0
20250314,133100,7172,653,653,653,653,0
20250314,133000,7172,653,653,653,653,0
20250314,132900,7172,653,653,653,653,0
20250314,132800,7172,653,653,653,653,0
20250314,132700,7172,653,653,653,653,0
20250314,132600,7172,653,653,653,653,0
20250314,132500,7172,653,653,653,653,0
20250314,132400,7172,653,653,653,653,0
20250314,132300,7172,653,653,653,653,0
20250314,132200,7172,653,653,653,653,0
20250314,132100,7172,653,653,653,653,0
20250314,132000,7172,653,653,653,653,0
20250314,131900,7172,653,653,653,653,0
20250314,131800,7172,653,653,653,653,0
20250314,131700,7172,653,653,653,653,0
20250314,131600,7172,653,653,653,653,0
20250314,131500,7172,653,653,653,653,0
20250314,131400,7172,653,653,653,653,0
20250314,131300,7172,653,653,653,653,0
20250314,131200,7172,653,653,653,653,0
20250314,131100,7172,653,653,653,653,0
20250314,131000,7172,653,653,653,653,0
20250314,130900,7172,653,653,653,653,0
20250314,130800,7172,653,653,653,653,0
20250314,130700,7172,653,653,653,653,0
20250314,130600,7172,653,653,653,653,0
20250314,130500,7172,653,653,653,653,0
20250314,130400,7172,653,653,653,653,0
20250314,130300,7172,653,653,653,653,0
20250314,130200,7172,653,653,653,653,0
20250314,130100,7172,653,653,653,653,0
20250314,130000,7172,653,653,653,653,0
20250314,125900,7172,653,653,653,653,0
20250314,125800,7172,653,653,653,653,0
20250314,125700,7172,653,653,653,653,0
20250314,125600,7172,653,653,653,653,0
20250314,125500,7172,653,653,653,653,0
20250314,125400,7172,653,653,653,653,0
20250314,125300,7172,653,653,653,653,0
20250314,125200,7172,653,653,653,653,0
20250314,125100,7172,653,653,653,653,0
20250314,125000,7172,653,653,653,653,0
20250314,124900,7172,653,653,653,653,0
20250314,124800,7172,653,653,653,653,0
20250314,124700,7172,653,653,653,653,0
20250314,124600,7172,653,653,653,653,0
20250314,124500,7172,653,653,653,653,0
20250314,124400,7172,653,653,653,653,0
20250314,124300,7172,653,653,653,653,0
20250314,124200,7172,653,653,653,653,0
20250314,124100,7172,653,653,653,653,0
20250314,124000,7172,653,653,653,653,0
20250314,123900,7172,653,653,653,653,0
20250314,123800,7172,653,653,653,653,0
20250314,123700,7172,653,653,653,653,0
20250314,123600,7172,653,653,653,653,0
20250314,123500,7172,653,653,653,653,0
20250314,123400,7172,653,653,653,653,0
20250314,123300,7172,653,653,653,653,0
20250314,123200,7172,653,653,653,653,0
20250314,123100,7172,653,653,653,653,0
20250314,123000,7172,653,653,653,653,0
20250314,122900,7172,653,653,653,653,0
20250314,122800,7172,653,653,653,653,0
20250314,122700,7172,653,653,653,653,0
20250314,122600,7172,653,653,653,653,0
20250314,122500,7172,653,653,653,653,0
20250314,122400,7172,653,653,653,653,0
20250314,122300,7172,653,653,653,653,0
20250314,122200,7172,653,653,653,653,0
20250314,122100,7172,653,653,653,653,0
20250314,122000,7172,653,653,653,653,0
20250314,121900,7172,653,653,653,653,0
20250314,121800,7172,653,653,653,653,0
20250314,121700,7172,653,653,653,653,0
20250314,121600,7172,653,653,653,653,0
20250314,121500,7172,653,653,653,653,0
20250314,121400,7172,653,653,653,653,0
20250314,121300,7172,653,653,653,653,0
20250314,121200,7172,653,653,653,653,0
20250314,121100,7172,653,653,653,653,0
20250314,121000,7172,653,653,653,653,0
20250314,120900,7172,653,653,653,653,0
20250314,120800,7172,653,653,653,653,0
20250314,120700,7172,653,653,653,653,0
20250314,120600,7172,653,653,653,653,0
20250314,120500,7172,653,653,653,653,0
20250314,120400,7172,653,653,653,653,0
20250314,120300,7172,653,653,653,653,0
20250314,120200,7172,653,653,653,653,0
20250314,120100,7172,653,653,653,653,0
20250314,120000,7172,653,653,653,653,0
20250314,115900,7172,653,653,653,653,0
20250314,115800,7172,653,653,653,653,0
20250314,115700,7172,653,653,653,653,0
20250314,115600,7172,653,653,653,653,0
20250314,115500,7172,653,653,653,653,0
20250314,115400,7172,653,653,653,653,0
20250314,115300,7172,653,653,653,653,0
20250314,115200,7172,653,653,653,653,0
20250314,115100,7172,653,653,653,653,0
20250314,115000,7172,653,653,653,653,0
20250314,114900,7172,653,653,653,653,0
20250314,114800,7172,653,653,653,653,0
20250314,114700,7172,653,653,653,653,0
20250314,114600,7172,653,653,653,653,0
20250314,114500,7172,653,653,653,653,0
20250314,114400,7172,653,653,653,653,0
20250314,114300,7172,653,653,653,653,0
20250314,114200,7172,653,653,653,653,0
20250314,114100,7172,653,653,653,653,0
20250314,114000,7172,653,653,653,653,0
20250314,113900,7172,653,653,653,653,0
20250314,113800,7172,653,653,653,653,0
20250314,113700,7172,653,653,653,653,0
20250314,113600,7172,653,653,653,653,0
20250314,113500,7172,653,653,653,653,0
20250314,113400,7172,653,653,653,653,0
20250314,113300,7172,653,653,653,653,0
20250314,113200,7172,653,653,653,653,0
20250314,113100,7172,653,653,653,653,0
20250314,113000,7172,653,653,653,653,0
20250314,112900,7172,653,653,653,653,0
20250314,112800,7172,653,653,653,653,0
20250314,112700,7172,653,653,653,653,0
20250314,112600,7172,653,653,653,653,0
20250314,112500,7172,653,653,653,653,0
20250314,112400,7172,653,653,653,653,0
20250314,112300,7172,653,653,653,653,0
20250314,112200,7172,653,653,653,653,0
20250314,112100,7172,653,653,653,653,0
20250314,112000,7172,653,653,653,653,0
20250314,111900,7172,653,653,653,653,0
20250314,111800,7172,653,653,653,653,0
20250314,111700,7172,653,653,653,653,0
20250314,111600,7172,653,653,653,653,0
20250314,111500,7172,653,653,653,653,0
20250314,111400,7172,653,653,653,653,0
20250314,111300,7172,653,653,653,653,0
20250314,111200,7172,653,653,653,653,0
20250314,111100,7172,653,653,653,653,0
20250314,111000,7172,653,653,653,653,0
20250314,110900,7172,653,653,653,653,0
20250314,110800,7172,653,653,653,653,0
20250314,110700,7172,653,653,653,653,0
20250314,110600,7172,653,653,653,653,0
20250314,110500,7172,653,653,653,653,0
20250314,110400,7172,653,653,653,653,0
20250314,110300,7172,653,653,653,653,1
20250314,110200,6519,823,823,823,823,0
20250314,110100,6519,823,823,823,823,0
20250314,110000,6519,823,823,823,823,0
20250314,105900,6519,823,823,823,823,0
20250314,105800,6519,823,823,823,823,0
20250314,105700,6519,823,823,823,823,0
20250314,105600,6519,823,823,823,823,0
20250314,105500,6519,823,823,823,823,0
20250314,105400,6519,823,823,823,823,0
20250314,105300,6519,823,823,823,823,0
20250314,105200,6519,823,823,823,823,0
20250314,105100,6519,823,823,823,823,0
20250314,105000,6519,823,823,823,823,0
20250314,104900,6519,823,823,823,823,0
20250314,104800,6519,823,823,823,823,0
20250314,104700,6519,823,823,823,823,0
20250314,104600,6519,823,823,823,823,0
20250314,104500,6519,823,823,823,823,0
20250314,104400,6519,823,823,823,823,0
20250314,104300,6519,823,823,823,823,0
20250314,104200,6519,823,823,823,823,0
20250314,104100,6519,823,823,823,823,0
20250314,104000,6519,823,823,823,823,0
20250314,103900,6519,823,823,823,823,0
20250314,103800,6519,823,823,823,823,0
20250314,103700,6519,823,823,823,823,0
20250314,103600,6519,823,823,823,823,0
20250314,103500,6519,823,823,823,823,0
20250314,103400,6519,823,823,823,823,0
20250314,103300,6519,823,823,823,823,0
20250314,103200,6519,823,823,823,823,0
20250314,103100,6519,823,823,823,823,0
20250314,103000,6519,823,823,823,823,0
20250314,102900,6519,823,823,823,823,0
20250314,102800,6519,823,823,823,823,0
20250314,102700,6519,823,823,823,823,0
20250314,102600,6519,823,823,823,823,0
20250314,102500,6519,823,823,823,823,0
20250314,102400,6519,823,823,823,823,0
20250314,102300,6519,823,823,823,823,0
20250314,102200,6519,823,823,823,823,0
20250314,102100,6519,823,823,823,823,0
20250314,102000,6519,823,823,823,823,0
20250314,101900,6519,823,823,823,823,0
20250314,101800,6519,823,823,823,823,0
20250314,101700,6519,823,823,823,823,0
20250314,101600,6519,823,823,823,823,0
20250314,101500,6519,823,823,823,823,0
20250314,101400,6519,823,823,823,823,0
20250314,101300,6519,823,823,823,823,0
20250314,101200,6519,823,823,823,823,0
20250314,101100,6519,823,823,823,823,0
20250314,101000,6519,823,823,823,823,0
20250314,100900,6519,823,823,823,823,0
20250314,100800,6519,823,823,823,823,0
20250314,100700,6519,823,823,823,823,0
20250314,100600,6519,823,823,823,823,0
20250314,100500,6519,823,823,823,823,1
20250314,100400,5696,653,653,653,653,1
20250314,100300,5043,873,873,873,873,0
20250314,100200,5043,873,873,873,873,0
20250314,100100,5043,873,873,873,873,0
20250314,100000,5043,873,873,873,873,0
20250314,095900,5043,873,873,873,873,0
20250314,095800,5043,873,873,873,873,0
20250314,095700,5043,873,873,873,873,0
20250314,095600,5043,873,873,873,873,0
20250314,095500,5043,873,873,873,873,0
20250314,095400,5043,873,873,873,873,0
20250314,095300,5043,873,873,873,873,0
20250314,095200,5043,873,873,873,873,0
20250314,095100,5043,873,873,873,873,0
20250314,095000,5043,873,873,873,873,0
20250314,094900,5043,873,873,873,873,0
20250314,094800,5043,873,873,873,873,0
20250314,094700,5043,873,873,873,873,0
20250314,094600,5043,873,873,873,873,0
20250314,094500,5043,873,873,873,873,0
20250314,094400,5043,873,873,873,873,0
20250314,094300,5043,873,873,873,873,0
20250314,094200,5043,873,873,873,873,0
20250314,094100,5043,873,873,873,873,0
20250314,094000,5043,873,873,873,873,0
20250314,093900,5043,873,873,873,873,0
20250314,093800,5043,873,873,873,873,0
20250314,093700,5043,873,873,873,873,0
20250314,093600,5043,873,873,873,873,0
20250314,093500,5043,873,873,873,873,0
20250314,093400,5043,873,873,873,873,0
20250314,093300,5043,873,873,873,873,0
20250314,093200,5043,873,873,873,873,0
20250314,093100,5043,873,873,873,873,0
20250314,093000,5043,873,873,873,873,0
20250314,092900,5043,873,873,873,873,0
20250314,092800,5043,873,873,873,873,0
20250314,092700,5043,873,873,873,873,0
20250314,092600,5043,873,873,873,873,0
20250314,092500,5043,873,873,873,873,0
20250314,092400,5043,873,873,873,873,0
20250314,092300,5043,873,873,873,873,0
20250314,092200,5043,873,873,873,873,0
20250314,092100,5043,873,873,873,873,0
20250314,092000,5043,873,873,873,873,0
20250314,091900,5043,873,873,873,873,0
20250314,091800,5043,873,873,873,873,0
20250314,091700,5043,873,873,873,873,0
20250314,091600,5043,873,873,873,873,0
20250314,091500,5043,873,873,873,873,0
20250314,091400,5043,873,873,873,873,0
20250314,091300,5043,873,873,873,873,0
20250314,091200,5043,873,873,873,873,0
20250314,091100,5043,873,873,873,873,0
20250314,091000,5043,873,873,873,873,0
20250314,090900,5043,873,873,873,873,0
20250314,090800,5043,873,873,873,873,0
20250314,090700,5043,873,873,873,873,0
20250314,090600,5043,873,880,880,873,3
20250314,090500,2417,768,768,768,768,0
20250314,090400,2417,768,768,768,768,0
20250314,090300,2417,768,768,768,768,0
20250314,090200,2417,768,768,768,768,2
20250314,090100,881,881,881,881,881,0
20250314,090000,881,881,881,881,881,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 205700 8478 653 653 653 653 2
3 20250314 205600 8478 653 653 653 653 0
4 20250314 205500 8478 653 653 653 653 0
5 20250314 205400 8478 653 653 653 653 0
6 20250314 205300 8478 653 653 653 653 0
7 20250314 205200 8478 653 653 653 653 0
8 20250314 205100 8478 653 653 653 653 0
9 20250314 205000 8478 653 653 653 653 0
10 20250314 204900 8478 653 653 653 653 0
11 20250314 204800 8478 653 653 653 653 0
12 20250314 204700 8478 653 653 653 653 0
13 20250314 204600 8478 653 653 653 653 0
14 20250314 204500 8478 653 653 653 653 0
15 20250314 204400 8478 653 653 653 653 0
16 20250314 204300 8478 653 653 653 653 0
17 20250314 204200 8478 653 653 653 653 0
18 20250314 204100 8478 653 653 653 653 0
19 20250314 204000 8478 653 653 653 653 0
20 20250314 203900 8478 653 653 653 653 0
21 20250314 203800 8478 653 653 653 653 0
22 20250314 203700 8478 653 653 653 653 0
23 20250314 203600 8478 653 653 653 653 0
24 20250314 203500 8478 653 653 653 653 0
25 20250314 203400 8478 653 653 653 653 0
26 20250314 203300 8478 653 653 653 653 0
27 20250314 203200 8478 653 653 653 653 0
28 20250314 203100 8478 653 653 653 653 0
29 20250314 203000 8478 653 653 653 653 0
30 20250314 202900 8478 653 653 653 653 0
31 20250314 202800 8478 653 653 653 653 0
32 20250314 202700 8478 653 653 653 653 2
33 20250314 202600 8478 653 653 653 653 0
34 20250314 202500 8478 653 653 653 653 0
35 20250314 202400 8478 653 653 653 653 0
36 20250314 202300 8478 653 653 653 653 0
37 20250314 202200 8478 653 653 653 653 0
38 20250314 202100 8478 653 653 653 653 0
39 20250314 202000 8478 653 653 653 653 0
40 20250314 201900 8478 653 653 653 653 0
41 20250314 201800 8478 653 653 653 653 0
42 20250314 201700 8478 653 653 653 653 0
43 20250314 201600 8478 653 653 653 653 0
44 20250314 201500 8478 653 653 653 653 0
45 20250314 201400 8478 653 653 653 653 0
46 20250314 201300 8478 653 653 653 653 0
47 20250314 201200 8478 653 653 653 653 0
48 20250314 201100 8478 653 653 653 653 0
49 20250314 201000 8478 653 653 653 653 0
50 20250314 200900 8478 653 653 653 653 0
51 20250314 200800 8478 653 653 653 653 0
52 20250314 200700 8478 653 653 653 653 0
53 20250314 200600 8478 653 653 653 653 0
54 20250314 200500 8478 653 653 653 653 0
55 20250314 200400 8478 653 653 653 653 0
56 20250314 200300 8478 653 653 653 653 0
57 20250314 200200 8478 653 653 653 653 0
58 20250314 200100 8478 653 653 653 653 0
59 20250314 200000 8478 653 653 653 653 0
60 20250314 195900 8478 653 653 653 653 0
61 20250314 195800 8478 653 653 653 653 0
62 20250314 195700 8478 653 653 653 653 2
63 20250314 195600 8478 653 653 653 653 0
64 20250314 195500 8478 653 653 653 653 0
65 20250314 195400 8478 653 653 653 653 0
66 20250314 195300 8478 653 653 653 653 0
67 20250314 195200 8478 653 653 653 653 0
68 20250314 195100 8478 653 653 653 653 0
69 20250314 195000 8478 653 653 653 653 0
70 20250314 194900 8478 653 653 653 653 0
71 20250314 194800 8478 653 653 653 653 0
72 20250314 194700 8478 653 653 653 653 0
73 20250314 194600 8478 653 653 653 653 0
74 20250314 194500 8478 653 653 653 653 0
75 20250314 194400 8478 653 653 653 653 0
76 20250314 194300 8478 653 653 653 653 0
77 20250314 194200 8478 653 653 653 653 0
78 20250314 194100 8478 653 653 653 653 0
79 20250314 194000 8478 653 653 653 653 0
80 20250314 193900 8478 653 653 653 653 0
81 20250314 193800 8478 653 653 653 653 0
82 20250314 193700 8478 653 653 653 653 0
83 20250314 193600 8478 653 653 653 653 0
84 20250314 193500 8478 653 653 653 653 0
85 20250314 193400 8478 653 653 653 653 0
86 20250314 193300 8478 653 653 653 653 0
87 20250314 193200 8478 653 653 653 653 0
88 20250314 193100 8478 653 653 653 653 0
89 20250314 193000 8478 653 653 653 653 0
90 20250314 192900 8478 653 653 653 653 0
91 20250314 192800 8478 653 653 653 653 0
92 20250314 192700 8478 653 653 653 653 2
93 20250314 192600 8478 653 653 653 653 0
94 20250314 192500 8478 653 653 653 653 0
95 20250314 192400 8478 653 653 653 653 0
96 20250314 192300 8478 653 653 653 653 0
97 20250314 192200 8478 653 653 653 653 0
98 20250314 192100 8478 653 653 653 653 0
99 20250314 192000 8478 653 653 653 653 0
100 20250314 191900 8478 653 653 653 653 0
101 20250314 191800 8478 653 653 653 653 0
102 20250314 191700 8478 653 653 653 653 0
103 20250314 191600 8478 653 653 653 653 0
104 20250314 191500 8478 653 653 653 653 0
105 20250314 191400 8478 653 653 653 653 0
106 20250314 191300 8478 653 653 653 653 0
107 20250314 191200 8478 653 653 653 653 0
108 20250314 191100 8478 653 653 653 653 0
109 20250314 191000 8478 653 653 653 653 0
110 20250314 190900 8478 653 653 653 653 0
111 20250314 190800 8478 653 653 653 653 0
112 20250314 190700 8478 653 653 653 653 0
113 20250314 190600 8478 653 653 653 653 0
114 20250314 190500 8478 653 653 653 653 0
115 20250314 190400 8478 653 653 653 653 0
116 20250314 190300 8478 653 653 653 653 0
117 20250314 190200 8478 653 653 653 653 0
118 20250314 190100 8478 653 653 653 653 0
119 20250314 190000 8478 653 653 653 653 0
120 20250314 185900 8478 653 653 653 653 0
121 20250314 185800 8478 653 653 653 653 0
122 20250314 185700 8478 653 653 653 653 2
123 20250314 185600 8478 653 653 653 653 0
124 20250314 185500 8478 653 653 653 653 0
125 20250314 185400 8478 653 653 653 653 0
126 20250314 185300 8478 653 653 653 653 0
127 20250314 185200 8478 653 653 653 653 0
128 20250314 185100 8478 653 653 653 653 0
129 20250314 185000 8478 653 653 653 653 0
130 20250314 184900 8478 653 653 653 653 0
131 20250314 184800 8478 653 653 653 653 0
132 20250314 184700 8478 653 653 653 653 0
133 20250314 184600 8478 653 653 653 653 0
134 20250314 184500 8478 653 653 653 653 0
135 20250314 184400 8478 653 653 653 653 0
136 20250314 184300 8478 653 653 653 653 0
137 20250314 184200 8478 653 653 653 653 0
138 20250314 184100 8478 653 653 653 653 0
139 20250314 184000 8478 653 653 653 653 0
140 20250314 183900 8478 653 653 653 653 0
141 20250314 183800 8478 653 653 653 653 0
142 20250314 183700 8478 653 653 653 653 0
143 20250314 183600 8478 653 653 653 653 0
144 20250314 183500 8478 653 653 653 653 0
145 20250314 183400 8478 653 653 653 653 0
146 20250314 183300 8478 653 653 653 653 0
147 20250314 183200 8478 653 653 653 653 0
148 20250314 183100 8478 653 653 653 653 0
149 20250314 183000 8478 653 653 653 653 0
150 20250314 182900 8478 653 653 653 653 0
151 20250314 182800 8478 653 653 653 653 0
152 20250314 182700 8478 653 653 653 653 2
153 20250314 182600 8478 653 653 653 653 0
154 20250314 182500 8478 653 653 653 653 0
155 20250314 182400 8478 653 653 653 653 0
156 20250314 182300 8478 653 653 653 653 0
157 20250314 182200 8478 653 653 653 653 0
158 20250314 182100 8478 653 653 653 653 0
159 20250314 182000 8478 653 653 653 653 0
160 20250314 181900 8478 653 653 653 653 0
161 20250314 181800 8478 653 653 653 653 0
162 20250314 181700 8478 653 653 653 653 0
163 20250314 181600 8478 653 653 653 653 0
164 20250314 181500 8478 653 653 653 653 0
165 20250314 181400 8478 653 653 653 653 0
166 20250314 181300 8478 653 653 653 653 0
167 20250314 181200 8478 653 653 653 653 0
168 20250314 181100 8478 653 653 653 653 0
169 20250314 181000 8478 653 653 653 653 0
170 20250314 180900 8478 653 653 653 653 0
171 20250314 180800 8478 653 653 653 653 0
172 20250314 180700 8478 653 653 653 653 0
173 20250314 180600 8478 653 653 653 653 0
174 20250314 180500 8478 653 653 653 653 0
175 20250314 180400 8478 653 653 653 653 0
176 20250314 180300 8478 653 653 653 653 0
177 20250314 180200 8478 653 653 653 653 0
178 20250314 180100 8478 653 653 653 653 0
179 20250314 180000 8478 653 653 653 653 0
180 20250314 175900 8478 653 653 653 653 0
181 20250314 175800 8478 653 653 653 653 0
182 20250314 175700 8478 653 653 653 653 2
183 20250314 175600 8478 653 653 653 653 0
184 20250314 175500 8478 653 653 653 653 0
185 20250314 175400 8478 653 653 653 653 0
186 20250314 175300 8478 653 653 653 653 0
187 20250314 175200 8478 653 653 653 653 0
188 20250314 175100 8478 653 653 653 653 0
189 20250314 175000 8478 653 653 653 653 0
190 20250314 174900 8478 653 653 653 653 0
191 20250314 174800 8478 653 653 653 653 0
192 20250314 174700 8478 653 653 653 653 0
193 20250314 174600 8478 653 653 653 653 0
194 20250314 174500 8478 653 653 653 653 0
195 20250314 174400 8478 653 653 653 653 0
196 20250314 174300 8478 653 653 653 653 0
197 20250314 174200 8478 653 653 653 653 0
198 20250314 174100 8478 653 653 653 653 0
199 20250314 174000 8478 653 653 653 653 0
200 20250314 173900 8478 653 653 653 653 0
201 20250314 173800 8478 653 653 653 653 0
202 20250314 173700 8478 653 653 653 653 0
203 20250314 173600 8478 653 653 653 653 0
204 20250314 173500 8478 653 653 653 653 0
205 20250314 173400 8478 653 653 653 653 0
206 20250314 173300 8478 653 653 653 653 0
207 20250314 173200 8478 653 653 653 653 0
208 20250314 173100 8478 653 653 653 653 0
209 20250314 173000 8478 653 653 653 653 0
210 20250314 172900 8478 653 653 653 653 0
211 20250314 172800 8478 653 653 653 653 0
212 20250314 172700 8478 653 653 653 653 2
213 20250314 172600 8478 653 653 653 653 0
214 20250314 172500 8478 653 653 653 653 0
215 20250314 172400 8478 653 653 653 653 0
216 20250314 172300 8478 653 653 653 653 0
217 20250314 172200 8478 653 653 653 653 0
218 20250314 172100 8478 653 653 653 653 0
219 20250314 172000 8478 653 653 653 653 0
220 20250314 171900 8478 653 653 653 653 0
221 20250314 171800 8478 653 653 653 653 0
222 20250314 171700 8478 653 653 653 653 0
223 20250314 171600 8478 653 653 653 653 0
224 20250314 171500 8478 653 653 653 653 0
225 20250314 171400 8478 653 653 653 653 0
226 20250314 171300 8478 653 653 653 653 0
227 20250314 171200 8478 653 653 653 653 0
228 20250314 171100 8478 653 653 653 653 0
229 20250314 171000 8478 653 653 653 653 0
230 20250314 170900 8478 653 653 653 653 0
231 20250314 170800 8478 653 653 653 653 0
232 20250314 170700 8478 653 653 653 653 0
233 20250314 170600 8478 653 653 653 653 0
234 20250314 170500 8478 653 653 653 653 0
235 20250314 170400 8478 653 653 653 653 0
236 20250314 170300 8478 653 653 653 653 0
237 20250314 170200 8478 653 653 653 653 0
238 20250314 170100 8478 653 653 653 653 0
239 20250314 170000 8478 653 653 653 653 0
240 20250314 165900 8478 653 653 653 653 0
241 20250314 165800 8478 653 653 653 653 0
242 20250314 165700 8478 653 653 653 653 2
243 20250314 165600 8478 653 653 653 653 0
244 20250314 165500 8478 653 653 653 653 0
245 20250314 165400 8478 653 653 653 653 0
246 20250314 165300 8478 653 653 653 653 0
247 20250314 165200 8478 653 653 653 653 0
248 20250314 165100 8478 653 653 653 653 0
249 20250314 165000 8478 653 653 653 653 0
250 20250314 164900 8478 653 653 653 653 0
251 20250314 164800 8478 653 653 653 653 0
252 20250314 164700 8478 653 653 653 653 0
253 20250314 164600 8478 653 653 653 653 0
254 20250314 164500 8478 653 653 653 653 0
255 20250314 164400 8478 653 653 653 653 0
256 20250314 164300 8478 653 653 653 653 0
257 20250314 164200 8478 653 653 653 653 0
258 20250314 164100 8478 653 653 653 653 0
259 20250314 164000 8478 653 653 653 653 0
260 20250314 163900 8478 653 653 653 653 0
261 20250314 163800 8478 653 653 653 653 0
262 20250314 163700 8478 653 653 653 653 0
263 20250314 163600 8478 653 653 653 653 0
264 20250314 163500 8478 653 653 653 653 0
265 20250314 163400 8478 653 653 653 653 0
266 20250314 163300 8478 653 653 653 653 0
267 20250314 163200 8478 653 653 653 653 0
268 20250314 163100 8478 653 653 653 653 0
269 20250314 163000 8478 653 653 653 653 0
270 20250314 162900 8478 653 653 653 653 0
271 20250314 162800 8478 653 653 653 653 0
272 20250314 162700 8478 653 653 653 653 2
273 20250314 162600 8478 653 653 653 653 0
274 20250314 162500 8478 653 653 653 653 0
275 20250314 162400 8478 653 653 653 653 0
276 20250314 162300 8478 653 653 653 653 0
277 20250314 162200 8478 653 653 653 653 0
278 20250314 162100 8478 653 653 653 653 0
279 20250314 162000 8478 653 653 653 653 0
280 20250314 161900 8478 653 653 653 653 0
281 20250314 161800 8478 653 653 653 653 0
282 20250314 161700 8478 653 653 653 653 0
283 20250314 161600 8478 653 653 653 653 0
284 20250314 161500 8478 653 653 653 653 0
285 20250314 161400 8478 653 653 653 653 0
286 20250314 161300 8478 653 653 653 653 0
287 20250314 161200 8478 653 653 653 653 0
288 20250314 161100 8478 653 653 653 653 0
289 20250314 161000 8478 653 653 653 653 0
290 20250314 160900 8478 653 653 653 653 0
291 20250314 160800 8478 653 653 653 653 0
292 20250314 160700 8478 653 653 653 653 0
293 20250314 160600 8478 653 653 653 653 0
294 20250314 160500 8478 653 653 653 653 0
295 20250314 160400 8478 653 653 653 653 0
296 20250314 160300 8478 653 653 653 653 0
297 20250314 160200 8478 653 653 653 653 0
298 20250314 160100 8478 653 653 653 653 0
299 20250314 160000 8478 653 653 653 653 0
300 20250314 155900 8478 653 653 653 653 0
301 20250314 155800 8478 653 653 653 653 0
302 20250314 155700 8478 653 653 653 653 2
303 20250314 155600 8478 653 653 653 653 0
304 20250314 155500 8478 653 653 653 653 0
305 20250314 155400 8478 653 653 653 653 0
306 20250314 155300 8478 653 653 653 653 0
307 20250314 155200 8478 653 653 653 653 0
308 20250314 155100 8478 653 653 653 653 0
309 20250314 155000 8478 653 653 653 653 0
310 20250314 154900 8478 653 653 653 653 0
311 20250314 154800 8478 653 653 653 653 0
312 20250314 154700 8478 653 653 653 653 0
313 20250314 154600 8478 653 653 653 653 0
314 20250314 154500 8478 653 653 653 653 0
315 20250314 154400 8478 653 653 653 653 0
316 20250314 154300 8478 653 653 653 653 0
317 20250314 154200 8478 653 653 653 653 0
318 20250314 154100 8478 653 653 653 653 0
319 20250314 154000 8478 653 653 653 653 0
320 20250314 153900 8478 653 653 653 653 0
321 20250314 153800 8478 653 653 653 653 0
322 20250314 153700 8478 653 653 653 653 0
323 20250314 153600 8478 653 653 653 653 0
324 20250314 153500 8478 653 653 653 653 0
325 20250314 153400 8478 653 653 653 653 0
326 20250314 153300 8478 653 653 653 653 0
327 20250314 153200 8478 653 653 653 653 0
328 20250314 153100 8478 653 653 653 653 0
329 20250314 153000 8478 653 653 653 653 0
330 20250314 152900 8478 653 653 653 653 0
331 20250314 152800 8478 653 653 653 653 0
332 20250314 152700 8478 653 653 653 653 0
333 20250314 152600 8478 653 653 653 653 0
334 20250314 152500 8478 653 653 653 653 0
335 20250314 152400 8478 653 653 653 653 0
336 20250314 152300 8478 653 653 653 653 0
337 20250314 152200 8478 653 653 653 653 0
338 20250314 152100 8478 653 653 653 653 0
339 20250314 152000 8478 653 653 653 653 0
340 20250314 151900 8478 653 653 653 653 0
341 20250314 151800 8478 653 653 653 653 0
342 20250314 151700 8478 653 653 653 653 0
343 20250314 151600 8478 653 653 653 653 0
344 20250314 151500 8478 653 653 653 653 0
345 20250314 151400 8478 653 653 653 653 0
346 20250314 151300 8478 653 653 653 653 0
347 20250314 151200 8478 653 653 653 653 0
348 20250314 151100 8478 653 653 653 653 0
349 20250314 151000 8478 653 653 653 653 0
350 20250314 150900 8478 653 653 653 653 0
351 20250314 150800 8478 653 653 653 653 0
352 20250314 150700 8478 653 653 653 653 0
353 20250314 150600 8478 653 653 653 653 0
354 20250314 150500 8478 653 653 653 653 0
355 20250314 150400 8478 653 653 653 653 0
356 20250314 150300 8478 653 653 653 653 0
357 20250314 150200 8478 653 653 653 653 0
358 20250314 150100 8478 653 653 653 653 0
359 20250314 150000 8478 653 653 653 653 0
360 20250314 145900 8478 653 653 653 653 0
361 20250314 145800 8478 653 653 653 653 0
362 20250314 145700 8478 653 653 653 653 0
363 20250314 145600 8478 653 653 653 653 0
364 20250314 145500 8478 653 653 653 653 0
365 20250314 145400 8478 653 653 653 653 0
366 20250314 145300 8478 653 653 653 653 0
367 20250314 145200 8478 653 653 653 653 0
368 20250314 145100 8478 653 653 653 653 0
369 20250314 145000 8478 653 653 653 653 0
370 20250314 144900 8478 653 653 653 653 0
371 20250314 144800 8478 653 653 653 653 0
372 20250314 144700 8478 653 653 653 653 0
373 20250314 144600 8478 653 653 653 653 0
374 20250314 144500 8478 653 653 653 653 0
375 20250314 144400 8478 653 653 653 653 0
376 20250314 144300 8478 653 653 653 653 0
377 20250314 144200 8478 653 653 653 653 0
378 20250314 144100 8478 653 653 653 653 0
379 20250314 144000 8478 653 653 653 653 0
380 20250314 143900 8478 653 653 653 653 0
381 20250314 143800 8478 653 653 653 653 0
382 20250314 143700 8478 653 653 653 653 0
383 20250314 143600 8478 653 653 653 653 0
384 20250314 143500 8478 653 653 653 653 0
385 20250314 143400 8478 653 653 653 653 0
386 20250314 143300 8478 653 653 653 653 0
387 20250314 143200 8478 653 653 653 653 0
388 20250314 143100 8478 653 653 653 653 0
389 20250314 143000 8478 653 653 653 653 0
390 20250314 142900 8478 653 653 653 653 0
391 20250314 142800 8478 653 653 653 653 0
392 20250314 142700 8478 653 653 653 653 0
393 20250314 142600 8478 653 653 653 653 0
394 20250314 142500 8478 653 653 653 653 0
395 20250314 142400 8478 653 653 653 653 0
396 20250314 142300 8478 653 653 653 653 0
397 20250314 142200 8478 653 653 653 653 0
398 20250314 142100 8478 653 653 653 653 0
399 20250314 142000 8478 653 653 653 653 0
400 20250314 141900 8478 653 653 653 653 0
401 20250314 141800 8478 653 653 653 653 0
402 20250314 141700 8478 653 653 653 653 0
403 20250314 141600 8478 653 653 653 653 0
404 20250314 141500 8478 653 653 653 653 0
405 20250314 141400 8478 653 653 653 653 0
406 20250314 141300 8478 653 653 653 653 0
407 20250314 141200 8478 653 653 653 653 0
408 20250314 141100 8478 653 653 653 653 0
409 20250314 141000 8478 653 653 653 653 0
410 20250314 140900 8478 653 653 653 653 0
411 20250314 140800 8478 653 653 653 653 0
412 20250314 140700 8478 653 653 653 653 0
413 20250314 140600 8478 653 653 653 653 0
414 20250314 140500 8478 653 653 653 653 0
415 20250314 140400 8478 653 653 653 653 0
416 20250314 140300 8478 653 653 653 653 0
417 20250314 140200 8478 653 653 653 653 0
418 20250314 140100 8478 653 653 653 653 2
419 20250314 140000 7172 653 653 653 653 0
420 20250314 135900 7172 653 653 653 653 0
421 20250314 135800 7172 653 653 653 653 0
422 20250314 135700 7172 653 653 653 653 0
423 20250314 135600 7172 653 653 653 653 0
424 20250314 135500 7172 653 653 653 653 0
425 20250314 135400 7172 653 653 653 653 0
426 20250314 135300 7172 653 653 653 653 0
427 20250314 135200 7172 653 653 653 653 0
428 20250314 135100 7172 653 653 653 653 0
429 20250314 135000 7172 653 653 653 653 0
430 20250314 134900 7172 653 653 653 653 0
431 20250314 134800 7172 653 653 653 653 0
432 20250314 134700 7172 653 653 653 653 0
433 20250314 134600 7172 653 653 653 653 0
434 20250314 134500 7172 653 653 653 653 0
435 20250314 134400 7172 653 653 653 653 0
436 20250314 134300 7172 653 653 653 653 0
437 20250314 134200 7172 653 653 653 653 0
438 20250314 134100 7172 653 653 653 653 0
439 20250314 134000 7172 653 653 653 653 0
440 20250314 133900 7172 653 653 653 653 0
441 20250314 133800 7172 653 653 653 653 0
442 20250314 133700 7172 653 653 653 653 0
443 20250314 133600 7172 653 653 653 653 0
444 20250314 133500 7172 653 653 653 653 0
445 20250314 133400 7172 653 653 653 653 0
446 20250314 133300 7172 653 653 653 653 0
447 20250314 133200 7172 653 653 653 653 0
448 20250314 133100 7172 653 653 653 653 0
449 20250314 133000 7172 653 653 653 653 0
450 20250314 132900 7172 653 653 653 653 0
451 20250314 132800 7172 653 653 653 653 0
452 20250314 132700 7172 653 653 653 653 0
453 20250314 132600 7172 653 653 653 653 0
454 20250314 132500 7172 653 653 653 653 0
455 20250314 132400 7172 653 653 653 653 0
456 20250314 132300 7172 653 653 653 653 0
457 20250314 132200 7172 653 653 653 653 0
458 20250314 132100 7172 653 653 653 653 0
459 20250314 132000 7172 653 653 653 653 0
460 20250314 131900 7172 653 653 653 653 0
461 20250314 131800 7172 653 653 653 653 0
462 20250314 131700 7172 653 653 653 653 0
463 20250314 131600 7172 653 653 653 653 0
464 20250314 131500 7172 653 653 653 653 0
465 20250314 131400 7172 653 653 653 653 0
466 20250314 131300 7172 653 653 653 653 0
467 20250314 131200 7172 653 653 653 653 0
468 20250314 131100 7172 653 653 653 653 0
469 20250314 131000 7172 653 653 653 653 0
470 20250314 130900 7172 653 653 653 653 0
471 20250314 130800 7172 653 653 653 653 0
472 20250314 130700 7172 653 653 653 653 0
473 20250314 130600 7172 653 653 653 653 0
474 20250314 130500 7172 653 653 653 653 0
475 20250314 130400 7172 653 653 653 653 0
476 20250314 130300 7172 653 653 653 653 0
477 20250314 130200 7172 653 653 653 653 0
478 20250314 130100 7172 653 653 653 653 0
479 20250314 130000 7172 653 653 653 653 0
480 20250314 125900 7172 653 653 653 653 0
481 20250314 125800 7172 653 653 653 653 0
482 20250314 125700 7172 653 653 653 653 0
483 20250314 125600 7172 653 653 653 653 0
484 20250314 125500 7172 653 653 653 653 0
485 20250314 125400 7172 653 653 653 653 0
486 20250314 125300 7172 653 653 653 653 0
487 20250314 125200 7172 653 653 653 653 0
488 20250314 125100 7172 653 653 653 653 0
489 20250314 125000 7172 653 653 653 653 0
490 20250314 124900 7172 653 653 653 653 0
491 20250314 124800 7172 653 653 653 653 0
492 20250314 124700 7172 653 653 653 653 0
493 20250314 124600 7172 653 653 653 653 0
494 20250314 124500 7172 653 653 653 653 0
495 20250314 124400 7172 653 653 653 653 0
496 20250314 124300 7172 653 653 653 653 0
497 20250314 124200 7172 653 653 653 653 0
498 20250314 124100 7172 653 653 653 653 0
499 20250314 124000 7172 653 653 653 653 0
500 20250314 123900 7172 653 653 653 653 0
501 20250314 123800 7172 653 653 653 653 0
502 20250314 123700 7172 653 653 653 653 0
503 20250314 123600 7172 653 653 653 653 0
504 20250314 123500 7172 653 653 653 653 0
505 20250314 123400 7172 653 653 653 653 0
506 20250314 123300 7172 653 653 653 653 0
507 20250314 123200 7172 653 653 653 653 0
508 20250314 123100 7172 653 653 653 653 0
509 20250314 123000 7172 653 653 653 653 0
510 20250314 122900 7172 653 653 653 653 0
511 20250314 122800 7172 653 653 653 653 0
512 20250314 122700 7172 653 653 653 653 0
513 20250314 122600 7172 653 653 653 653 0
514 20250314 122500 7172 653 653 653 653 0
515 20250314 122400 7172 653 653 653 653 0
516 20250314 122300 7172 653 653 653 653 0
517 20250314 122200 7172 653 653 653 653 0
518 20250314 122100 7172 653 653 653 653 0
519 20250314 122000 7172 653 653 653 653 0
520 20250314 121900 7172 653 653 653 653 0
521 20250314 121800 7172 653 653 653 653 0
522 20250314 121700 7172 653 653 653 653 0
523 20250314 121600 7172 653 653 653 653 0
524 20250314 121500 7172 653 653 653 653 0
525 20250314 121400 7172 653 653 653 653 0
526 20250314 121300 7172 653 653 653 653 0
527 20250314 121200 7172 653 653 653 653 0
528 20250314 121100 7172 653 653 653 653 0
529 20250314 121000 7172 653 653 653 653 0
530 20250314 120900 7172 653 653 653 653 0
531 20250314 120800 7172 653 653 653 653 0
532 20250314 120700 7172 653 653 653 653 0
533 20250314 120600 7172 653 653 653 653 0
534 20250314 120500 7172 653 653 653 653 0
535 20250314 120400 7172 653 653 653 653 0
536 20250314 120300 7172 653 653 653 653 0
537 20250314 120200 7172 653 653 653 653 0
538 20250314 120100 7172 653 653 653 653 0
539 20250314 120000 7172 653 653 653 653 0
540 20250314 115900 7172 653 653 653 653 0
541 20250314 115800 7172 653 653 653 653 0
542 20250314 115700 7172 653 653 653 653 0
543 20250314 115600 7172 653 653 653 653 0
544 20250314 115500 7172 653 653 653 653 0
545 20250314 115400 7172 653 653 653 653 0
546 20250314 115300 7172 653 653 653 653 0
547 20250314 115200 7172 653 653 653 653 0
548 20250314 115100 7172 653 653 653 653 0
549 20250314 115000 7172 653 653 653 653 0
550 20250314 114900 7172 653 653 653 653 0
551 20250314 114800 7172 653 653 653 653 0
552 20250314 114700 7172 653 653 653 653 0
553 20250314 114600 7172 653 653 653 653 0
554 20250314 114500 7172 653 653 653 653 0
555 20250314 114400 7172 653 653 653 653 0
556 20250314 114300 7172 653 653 653 653 0
557 20250314 114200 7172 653 653 653 653 0
558 20250314 114100 7172 653 653 653 653 0
559 20250314 114000 7172 653 653 653 653 0
560 20250314 113900 7172 653 653 653 653 0
561 20250314 113800 7172 653 653 653 653 0
562 20250314 113700 7172 653 653 653 653 0
563 20250314 113600 7172 653 653 653 653 0
564 20250314 113500 7172 653 653 653 653 0
565 20250314 113400 7172 653 653 653 653 0
566 20250314 113300 7172 653 653 653 653 0
567 20250314 113200 7172 653 653 653 653 0
568 20250314 113100 7172 653 653 653 653 0
569 20250314 113000 7172 653 653 653 653 0
570 20250314 112900 7172 653 653 653 653 0
571 20250314 112800 7172 653 653 653 653 0
572 20250314 112700 7172 653 653 653 653 0
573 20250314 112600 7172 653 653 653 653 0
574 20250314 112500 7172 653 653 653 653 0
575 20250314 112400 7172 653 653 653 653 0
576 20250314 112300 7172 653 653 653 653 0
577 20250314 112200 7172 653 653 653 653 0
578 20250314 112100 7172 653 653 653 653 0
579 20250314 112000 7172 653 653 653 653 0
580 20250314 111900 7172 653 653 653 653 0
581 20250314 111800 7172 653 653 653 653 0
582 20250314 111700 7172 653 653 653 653 0
583 20250314 111600 7172 653 653 653 653 0
584 20250314 111500 7172 653 653 653 653 0
585 20250314 111400 7172 653 653 653 653 0
586 20250314 111300 7172 653 653 653 653 0
587 20250314 111200 7172 653 653 653 653 0
588 20250314 111100 7172 653 653 653 653 0
589 20250314 111000 7172 653 653 653 653 0
590 20250314 110900 7172 653 653 653 653 0
591 20250314 110800 7172 653 653 653 653 0
592 20250314 110700 7172 653 653 653 653 0
593 20250314 110600 7172 653 653 653 653 0
594 20250314 110500 7172 653 653 653 653 0
595 20250314 110400 7172 653 653 653 653 0
596 20250314 110300 7172 653 653 653 653 1
597 20250314 110200 6519 823 823 823 823 0
598 20250314 110100 6519 823 823 823 823 0
599 20250314 110000 6519 823 823 823 823 0
600 20250314 105900 6519 823 823 823 823 0
601 20250314 105800 6519 823 823 823 823 0
602 20250314 105700 6519 823 823 823 823 0
603 20250314 105600 6519 823 823 823 823 0
604 20250314 105500 6519 823 823 823 823 0
605 20250314 105400 6519 823 823 823 823 0
606 20250314 105300 6519 823 823 823 823 0
607 20250314 105200 6519 823 823 823 823 0
608 20250314 105100 6519 823 823 823 823 0
609 20250314 105000 6519 823 823 823 823 0
610 20250314 104900 6519 823 823 823 823 0
611 20250314 104800 6519 823 823 823 823 0
612 20250314 104700 6519 823 823 823 823 0
613 20250314 104600 6519 823 823 823 823 0
614 20250314 104500 6519 823 823 823 823 0
615 20250314 104400 6519 823 823 823 823 0
616 20250314 104300 6519 823 823 823 823 0
617 20250314 104200 6519 823 823 823 823 0
618 20250314 104100 6519 823 823 823 823 0
619 20250314 104000 6519 823 823 823 823 0
620 20250314 103900 6519 823 823 823 823 0
621 20250314 103800 6519 823 823 823 823 0
622 20250314 103700 6519 823 823 823 823 0
623 20250314 103600 6519 823 823 823 823 0
624 20250314 103500 6519 823 823 823 823 0
625 20250314 103400 6519 823 823 823 823 0
626 20250314 103300 6519 823 823 823 823 0
627 20250314 103200 6519 823 823 823 823 0
628 20250314 103100 6519 823 823 823 823 0
629 20250314 103000 6519 823 823 823 823 0
630 20250314 102900 6519 823 823 823 823 0
631 20250314 102800 6519 823 823 823 823 0
632 20250314 102700 6519 823 823 823 823 0
633 20250314 102600 6519 823 823 823 823 0
634 20250314 102500 6519 823 823 823 823 0
635 20250314 102400 6519 823 823 823 823 0
636 20250314 102300 6519 823 823 823 823 0
637 20250314 102200 6519 823 823 823 823 0
638 20250314 102100 6519 823 823 823 823 0
639 20250314 102000 6519 823 823 823 823 0
640 20250314 101900 6519 823 823 823 823 0
641 20250314 101800 6519 823 823 823 823 0
642 20250314 101700 6519 823 823 823 823 0
643 20250314 101600 6519 823 823 823 823 0
644 20250314 101500 6519 823 823 823 823 0
645 20250314 101400 6519 823 823 823 823 0
646 20250314 101300 6519 823 823 823 823 0
647 20250314 101200 6519 823 823 823 823 0
648 20250314 101100 6519 823 823 823 823 0
649 20250314 101000 6519 823 823 823 823 0
650 20250314 100900 6519 823 823 823 823 0
651 20250314 100800 6519 823 823 823 823 0
652 20250314 100700 6519 823 823 823 823 0
653 20250314 100600 6519 823 823 823 823 0
654 20250314 100500 6519 823 823 823 823 1
655 20250314 100400 5696 653 653 653 653 1
656 20250314 100300 5043 873 873 873 873 0
657 20250314 100200 5043 873 873 873 873 0
658 20250314 100100 5043 873 873 873 873 0
659 20250314 100000 5043 873 873 873 873 0
660 20250314 095900 5043 873 873 873 873 0
661 20250314 095800 5043 873 873 873 873 0
662 20250314 095700 5043 873 873 873 873 0
663 20250314 095600 5043 873 873 873 873 0
664 20250314 095500 5043 873 873 873 873 0
665 20250314 095400 5043 873 873 873 873 0
666 20250314 095300 5043 873 873 873 873 0
667 20250314 095200 5043 873 873 873 873 0
668 20250314 095100 5043 873 873 873 873 0
669 20250314 095000 5043 873 873 873 873 0
670 20250314 094900 5043 873 873 873 873 0
671 20250314 094800 5043 873 873 873 873 0
672 20250314 094700 5043 873 873 873 873 0
673 20250314 094600 5043 873 873 873 873 0
674 20250314 094500 5043 873 873 873 873 0
675 20250314 094400 5043 873 873 873 873 0
676 20250314 094300 5043 873 873 873 873 0
677 20250314 094200 5043 873 873 873 873 0
678 20250314 094100 5043 873 873 873 873 0
679 20250314 094000 5043 873 873 873 873 0
680 20250314 093900 5043 873 873 873 873 0
681 20250314 093800 5043 873 873 873 873 0
682 20250314 093700 5043 873 873 873 873 0
683 20250314 093600 5043 873 873 873 873 0
684 20250314 093500 5043 873 873 873 873 0
685 20250314 093400 5043 873 873 873 873 0
686 20250314 093300 5043 873 873 873 873 0
687 20250314 093200 5043 873 873 873 873 0
688 20250314 093100 5043 873 873 873 873 0
689 20250314 093000 5043 873 873 873 873 0
690 20250314 092900 5043 873 873 873 873 0
691 20250314 092800 5043 873 873 873 873 0
692 20250314 092700 5043 873 873 873 873 0
693 20250314 092600 5043 873 873 873 873 0
694 20250314 092500 5043 873 873 873 873 0
695 20250314 092400 5043 873 873 873 873 0
696 20250314 092300 5043 873 873 873 873 0
697 20250314 092200 5043 873 873 873 873 0
698 20250314 092100 5043 873 873 873 873 0
699 20250314 092000 5043 873 873 873 873 0
700 20250314 091900 5043 873 873 873 873 0
701 20250314 091800 5043 873 873 873 873 0
702 20250314 091700 5043 873 873 873 873 0
703 20250314 091600 5043 873 873 873 873 0
704 20250314 091500 5043 873 873 873 873 0
705 20250314 091400 5043 873 873 873 873 0
706 20250314 091300 5043 873 873 873 873 0
707 20250314 091200 5043 873 873 873 873 0
708 20250314 091100 5043 873 873 873 873 0
709 20250314 091000 5043 873 873 873 873 0
710 20250314 090900 5043 873 873 873 873 0
711 20250314 090800 5043 873 873 873 873 0
712 20250314 090700 5043 873 873 873 873 0
713 20250314 090600 5043 873 880 880 873 3
714 20250314 090500 2417 768 768 768 768 0
715 20250314 090400 2417 768 768 768 768 0
716 20250314 090300 2417 768 768 768 768 0
717 20250314 090200 2417 768 768 768 768 2
718 20250314 090100 881 881 881 881 881 0
719 20250314 090000 881 881 881 881 881 1