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

724
258050/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,724 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,210200,61190,187,187,187,187,300
20250314,210100,61190,187,187,187,187,0
20250314,210000,61190,187,187,187,187,0
20250314,205900,61190,187,187,187,187,0
20250314,205800,61190,187,187,187,187,0
20250314,205700,61190,187,187,187,187,0
20250314,205600,61190,187,187,187,187,0
20250314,205500,61190,187,187,187,187,0
20250314,205400,61190,187,187,187,187,0
20250314,205300,61190,187,187,187,187,0
20250314,205200,61190,187,187,187,187,0
20250314,205100,61190,187,187,187,187,0
20250314,205000,61190,187,187,187,187,0
20250314,204900,61190,187,187,187,187,0
20250314,204800,61190,187,187,187,187,0
20250314,204700,61190,187,187,187,187,0
20250314,204600,61190,187,187,187,187,0
20250314,204500,61190,187,187,187,187,0
20250314,204400,61190,187,187,187,187,0
20250314,204300,61190,187,187,187,187,0
20250314,204200,61190,187,187,187,187,0
20250314,204100,61190,187,187,187,187,0
20250314,204000,61190,187,187,187,187,0
20250314,203900,61190,187,187,187,187,0
20250314,203800,61190,187,187,187,187,0
20250314,203700,61190,187,187,187,187,0
20250314,203600,61190,187,187,187,187,0
20250314,203500,61190,187,187,187,187,0
20250314,203400,61190,187,187,187,187,0
20250314,203300,61190,187,187,187,187,0
20250314,203200,61190,187,187,187,187,300
20250314,203100,61190,187,187,187,187,0
20250314,203000,61190,187,187,187,187,0
20250314,202900,61190,187,187,187,187,0
20250314,202800,61190,187,187,187,187,0
20250314,202700,61190,187,187,187,187,0
20250314,202600,61190,187,187,187,187,0
20250314,202500,61190,187,187,187,187,0
20250314,202400,61190,187,187,187,187,0
20250314,202300,61190,187,187,187,187,0
20250314,202200,61190,187,187,187,187,0
20250314,202100,61190,187,187,187,187,0
20250314,202000,61190,187,187,187,187,0
20250314,201900,61190,187,187,187,187,0
20250314,201800,61190,187,187,187,187,0
20250314,201700,61190,187,187,187,187,0
20250314,201600,61190,187,187,187,187,0
20250314,201500,61190,187,187,187,187,0
20250314,201400,61190,187,187,187,187,0
20250314,201300,61190,187,187,187,187,0
20250314,201200,61190,187,187,187,187,0
20250314,201100,61190,187,187,187,187,0
20250314,201000,61190,187,187,187,187,0
20250314,200900,61190,187,187,187,187,0
20250314,200800,61190,187,187,187,187,0
20250314,200700,61190,187,187,187,187,0
20250314,200600,61190,187,187,187,187,0
20250314,200500,61190,187,187,187,187,0
20250314,200400,61190,187,187,187,187,0
20250314,200300,61190,187,187,187,187,0
20250314,200200,61190,187,187,187,187,300
20250314,200100,61190,187,187,187,187,0
20250314,200000,61190,187,187,187,187,0
20250314,195900,61190,187,187,187,187,0
20250314,195800,61190,187,187,187,187,0
20250314,195700,61190,187,187,187,187,0
20250314,195600,61190,187,187,187,187,0
20250314,195500,61190,187,187,187,187,0
20250314,195400,61190,187,187,187,187,0
20250314,195300,61190,187,187,187,187,0
20250314,195200,61190,187,187,187,187,0
20250314,195100,61190,187,187,187,187,0
20250314,195000,61190,187,187,187,187,0
20250314,194900,61190,187,187,187,187,0
20250314,194800,61190,187,187,187,187,0
20250314,194700,61190,187,187,187,187,0
20250314,194600,61190,187,187,187,187,0
20250314,194500,61190,187,187,187,187,0
20250314,194400,61190,187,187,187,187,0
20250314,194300,61190,187,187,187,187,0
20250314,194200,61190,187,187,187,187,0
20250314,194100,61190,187,187,187,187,0
20250314,194000,61190,187,187,187,187,0
20250314,193900,61190,187,187,187,187,0
20250314,193800,61190,187,187,187,187,0
20250314,193700,61190,187,187,187,187,0
20250314,193600,61190,187,187,187,187,0
20250314,193500,61190,187,187,187,187,0
20250314,193400,61190,187,187,187,187,0
20250314,193300,61190,187,187,187,187,0
20250314,193200,61190,187,187,187,187,300
20250314,193100,61190,187,187,187,187,0
20250314,193000,61190,187,187,187,187,0
20250314,192900,61190,187,187,187,187,0
20250314,192800,61190,187,187,187,187,0
20250314,192700,61190,187,187,187,187,0
20250314,192600,61190,187,187,187,187,0
20250314,192500,61190,187,187,187,187,0
20250314,192400,61190,187,187,187,187,0
20250314,192300,61190,187,187,187,187,0
20250314,192200,61190,187,187,187,187,0
20250314,192100,61190,187,187,187,187,0
20250314,192000,61190,187,187,187,187,0
20250314,191900,61190,187,187,187,187,0
20250314,191800,61190,187,187,187,187,0
20250314,191700,61190,187,187,187,187,0
20250314,191600,61190,187,187,187,187,0
20250314,191500,61190,187,187,187,187,0
20250314,191400,61190,187,187,187,187,0
20250314,191300,61190,187,187,187,187,0
20250314,191200,61190,187,187,187,187,0
20250314,191100,61190,187,187,187,187,0
20250314,191000,61190,187,187,187,187,0
20250314,190900,61190,187,187,187,187,0
20250314,190800,61190,187,187,187,187,0
20250314,190700,61190,187,187,187,187,0
20250314,190600,61190,187,187,187,187,0
20250314,190500,61190,187,187,187,187,0
20250314,190400,61190,187,187,187,187,0
20250314,190300,61190,187,187,187,187,0
20250314,190200,61190,187,187,187,187,300
20250314,190100,61190,187,187,187,187,0
20250314,190000,61190,187,187,187,187,0
20250314,185900,61190,187,187,187,187,0
20250314,185800,61190,187,187,187,187,0
20250314,185700,61190,187,187,187,187,0
20250314,185600,61190,187,187,187,187,0
20250314,185500,61190,187,187,187,187,0
20250314,185400,61190,187,187,187,187,0
20250314,185300,61190,187,187,187,187,0
20250314,185200,61190,187,187,187,187,0
20250314,185100,61190,187,187,187,187,0
20250314,185000,61190,187,187,187,187,0
20250314,184900,61190,187,187,187,187,0
20250314,184800,61190,187,187,187,187,0
20250314,184700,61190,187,187,187,187,0
20250314,184600,61190,187,187,187,187,0
20250314,184500,61190,187,187,187,187,0
20250314,184400,61190,187,187,187,187,0
20250314,184300,61190,187,187,187,187,0
20250314,184200,61190,187,187,187,187,0
20250314,184100,61190,187,187,187,187,0
20250314,184000,61190,187,187,187,187,0
20250314,183900,61190,187,187,187,187,0
20250314,183800,61190,187,187,187,187,0
20250314,183700,61190,187,187,187,187,0
20250314,183600,61190,187,187,187,187,0
20250314,183500,61190,187,187,187,187,0
20250314,183400,61190,187,187,187,187,0
20250314,183300,61190,187,187,187,187,0
20250314,183200,61190,187,187,187,187,300
20250314,183100,61190,187,187,187,187,0
20250314,183000,61190,187,187,187,187,0
20250314,182900,61190,187,187,187,187,0
20250314,182800,61190,187,187,187,187,0
20250314,182700,61190,187,187,187,187,0
20250314,182600,61190,187,187,187,187,0
20250314,182500,61190,187,187,187,187,0
20250314,182400,61190,187,187,187,187,0
20250314,182300,61190,187,187,187,187,0
20250314,182200,61190,187,187,187,187,0
20250314,182100,61190,187,187,187,187,0
20250314,182000,61190,187,187,187,187,0
20250314,181900,61190,187,187,187,187,0
20250314,181800,61190,187,187,187,187,0
20250314,181700,61190,187,187,187,187,0
20250314,181600,61190,187,187,187,187,0
20250314,181500,61190,187,187,187,187,0
20250314,181400,61190,187,187,187,187,0
20250314,181300,61190,187,187,187,187,0
20250314,181200,61190,187,187,187,187,0
20250314,181100,61190,187,187,187,187,0
20250314,181000,61190,187,187,187,187,0
20250314,180900,61190,187,187,187,187,0
20250314,180800,61190,187,187,187,187,0
20250314,180700,61190,187,187,187,187,0
20250314,180600,61190,187,187,187,187,0
20250314,180500,61190,187,187,187,187,0
20250314,180400,61190,187,187,187,187,0
20250314,180300,61190,187,187,187,187,0
20250314,180200,61190,187,187,187,187,300
20250314,180100,61190,187,187,187,187,0
20250314,180000,61190,187,187,187,187,0
20250314,175900,61190,187,187,187,187,0
20250314,175800,61190,187,187,187,187,0
20250314,175700,61190,187,187,187,187,0
20250314,175600,61190,187,187,187,187,0
20250314,175500,61190,187,187,187,187,0
20250314,175400,61190,187,187,187,187,0
20250314,175300,61190,187,187,187,187,0
20250314,175200,61190,187,187,187,187,0
20250314,175100,61190,187,187,187,187,0
20250314,175000,61190,187,187,187,187,0
20250314,174900,61190,187,187,187,187,0
20250314,174800,61190,187,187,187,187,0
20250314,174700,61190,187,187,187,187,0
20250314,174600,61190,187,187,187,187,0
20250314,174500,61190,187,187,187,187,0
20250314,174400,61190,187,187,187,187,0
20250314,174300,61190,187,187,187,187,0
20250314,174200,61190,187,187,187,187,0
20250314,174100,61190,187,187,187,187,0
20250314,174000,61190,187,187,187,187,0
20250314,173900,61190,187,187,187,187,0
20250314,173800,61190,187,187,187,187,0
20250314,173700,61190,187,187,187,187,0
20250314,173600,61190,187,187,187,187,0
20250314,173500,61190,187,187,187,187,0
20250314,173400,61190,187,187,187,187,0
20250314,173300,61190,187,187,187,187,0
20250314,173200,61190,187,187,187,187,300
20250314,173100,61190,187,187,187,187,0
20250314,173000,61190,187,187,187,187,0
20250314,172900,61190,187,187,187,187,0
20250314,172800,61190,187,187,187,187,0
20250314,172700,61190,187,187,187,187,0
20250314,172600,61190,187,187,187,187,0
20250314,172500,61190,187,187,187,187,0
20250314,172400,61190,187,187,187,187,0
20250314,172300,61190,187,187,187,187,0
20250314,172200,61190,187,187,187,187,0
20250314,172100,61190,187,187,187,187,0
20250314,172000,61190,187,187,187,187,0
20250314,171900,61190,187,187,187,187,0
20250314,171800,61190,187,187,187,187,0
20250314,171700,61190,187,187,187,187,0
20250314,171600,61190,187,187,187,187,0
20250314,171500,61190,187,187,187,187,0
20250314,171400,61190,187,187,187,187,0
20250314,171300,61190,187,187,187,187,0
20250314,171200,61190,187,187,187,187,0
20250314,171100,61190,187,187,187,187,0
20250314,171000,61190,187,187,187,187,0
20250314,170900,61190,187,187,187,187,0
20250314,170800,61190,187,187,187,187,0
20250314,170700,61190,187,187,187,187,0
20250314,170600,61190,187,187,187,187,0
20250314,170500,61190,187,187,187,187,0
20250314,170400,61190,187,187,187,187,0
20250314,170300,61190,187,187,187,187,0
20250314,170200,61190,187,187,187,187,300
20250314,170100,61190,187,187,187,187,0
20250314,170000,61190,187,187,187,187,0
20250314,165900,61190,187,187,187,187,0
20250314,165800,61190,187,187,187,187,0
20250314,165700,61190,187,187,187,187,0
20250314,165600,61190,187,187,187,187,0
20250314,165500,61190,187,187,187,187,0
20250314,165400,61190,187,187,187,187,0
20250314,165300,61190,187,187,187,187,0
20250314,165200,61190,187,187,187,187,0
20250314,165100,61190,187,187,187,187,0
20250314,165000,61190,187,187,187,187,0
20250314,164900,61190,187,187,187,187,0
20250314,164800,61190,187,187,187,187,0
20250314,164700,61190,187,187,187,187,0
20250314,164600,61190,187,187,187,187,0
20250314,164500,61190,187,187,187,187,0
20250314,164400,61190,187,187,187,187,0
20250314,164300,61190,187,187,187,187,0
20250314,164200,61190,187,187,187,187,0
20250314,164100,61190,187,187,187,187,0
20250314,164000,61190,187,187,187,187,0
20250314,163900,61190,187,187,187,187,0
20250314,163800,61190,187,187,187,187,0
20250314,163700,61190,187,187,187,187,0
20250314,163600,61190,187,187,187,187,0
20250314,163500,61190,187,187,187,187,0
20250314,163400,61190,187,187,187,187,0
20250314,163300,61190,187,187,187,187,0
20250314,163200,61190,187,187,187,187,300
20250314,163100,61190,187,187,187,187,0
20250314,163000,61190,187,187,187,187,0
20250314,162900,61190,187,187,187,187,0
20250314,162800,61190,187,187,187,187,0
20250314,162700,61190,187,187,187,187,0
20250314,162600,61190,187,187,187,187,0
20250314,162500,61190,187,187,187,187,0
20250314,162400,61190,187,187,187,187,0
20250314,162300,61190,187,187,187,187,0
20250314,162200,61190,187,187,187,187,0
20250314,162100,61190,187,187,187,187,0
20250314,162000,61190,187,187,187,187,0
20250314,161900,61190,187,187,187,187,0
20250314,161800,61190,187,187,187,187,0
20250314,161700,61190,187,187,187,187,0
20250314,161600,61190,187,187,187,187,0
20250314,161500,61190,187,187,187,187,0
20250314,161400,61190,187,187,187,187,0
20250314,161300,61190,187,187,187,187,0
20250314,161200,61190,187,187,187,187,0
20250314,161100,61190,187,187,187,187,0
20250314,161000,61190,187,187,187,187,0
20250314,160900,61190,187,187,187,187,0
20250314,160800,61190,187,187,187,187,0
20250314,160700,61190,187,187,187,187,0
20250314,160600,61190,187,187,187,187,0
20250314,160500,61190,187,187,187,187,0
20250314,160400,61190,187,187,187,187,0
20250314,160300,61190,187,187,187,187,0
20250314,160200,61190,187,187,187,187,300
20250314,160100,61190,187,187,187,187,0
20250314,160000,61190,187,187,187,187,0
20250314,155900,61190,187,187,187,187,0
20250314,155800,61190,187,187,187,187,0
20250314,155700,61190,187,187,187,187,0
20250314,155600,61190,187,187,187,187,0
20250314,155500,61190,187,187,187,187,0
20250314,155400,61190,187,187,187,187,0
20250314,155300,61190,187,187,187,187,0
20250314,155200,61190,187,187,187,187,0
20250314,155100,61190,187,187,187,187,0
20250314,155000,61190,187,187,187,187,0
20250314,154900,61190,187,187,187,187,0
20250314,154800,61190,187,187,187,187,0
20250314,154700,61190,187,187,187,187,0
20250314,154600,61190,187,187,187,187,0
20250314,154500,61190,187,187,187,187,0
20250314,154400,61190,187,187,187,187,0
20250314,154300,61190,187,187,187,187,0
20250314,154200,61190,187,187,187,187,0
20250314,154100,61190,187,187,187,187,0
20250314,154000,61190,187,187,187,187,0
20250314,153900,61190,187,187,187,187,0
20250314,153800,61190,187,187,187,187,0
20250314,153700,61190,187,187,187,187,0
20250314,153600,61190,187,187,187,187,0
20250314,153500,61190,187,187,187,187,0
20250314,153400,61190,187,187,187,187,0
20250314,153300,61190,187,187,187,187,0
20250314,153200,61190,187,187,187,187,300
20250314,153100,61190,187,187,187,187,0
20250314,153000,61190,187,187,187,187,300
20250314,152900,5090,200,200,200,200,0
20250314,152800,5090,200,200,200,200,0
20250314,152700,5090,200,200,200,200,0
20250314,152600,5090,200,200,200,200,0
20250314,152500,5090,200,200,200,200,0
20250314,152400,5090,200,200,200,200,0
20250314,152300,5090,200,200,200,200,0
20250314,152200,5090,200,200,200,200,0
20250314,152100,5090,200,200,200,200,0
20250314,152000,5090,200,200,200,200,0
20250314,151900,5090,200,200,200,200,0
20250314,151800,5090,200,200,200,200,0
20250314,151700,5090,200,200,200,200,0
20250314,151600,5090,200,200,200,200,0
20250314,151500,5090,200,200,200,200,0
20250314,151400,5090,200,200,200,200,0
20250314,151300,5090,200,200,200,200,0
20250314,151200,5090,200,200,200,200,0
20250314,151100,5090,200,200,200,200,0
20250314,151000,5090,200,200,200,200,0
20250314,150900,5090,200,200,200,200,1
20250314,150800,4890,247,247,247,247,0
20250314,150700,4890,247,247,247,247,0
20250314,150600,4890,247,247,247,247,0
20250314,150500,4890,247,247,247,247,0
20250314,150400,4890,247,247,247,247,0
20250314,150300,4890,247,247,247,247,0
20250314,150200,4890,247,247,247,247,0
20250314,150100,4890,247,247,247,247,0
20250314,150000,4890,247,246,247,246,10
20250314,145900,2429,200,200,200,200,0
20250314,145800,2429,200,200,200,200,0
20250314,145700,2429,200,200,200,200,0
20250314,145600,2429,200,200,200,200,0
20250314,145500,2429,200,200,200,200,0
20250314,145400,2429,200,200,200,200,0
20250314,145300,2429,200,200,200,200,0
20250314,145200,2429,200,200,200,200,0
20250314,145100,2429,200,200,200,200,0
20250314,145000,2429,200,200,200,200,0
20250314,144900,2429,200,200,200,200,0
20250314,144800,2429,200,200,200,200,0
20250314,144700,2429,200,200,200,200,0
20250314,144600,2429,200,200,200,200,0
20250314,144500,2429,200,200,200,200,0
20250314,144400,2429,200,200,200,200,0
20250314,144300,2429,200,200,200,200,0
20250314,144200,2429,200,200,200,200,0
20250314,144100,2429,200,200,200,200,0
20250314,144000,2429,200,200,200,200,0
20250314,143900,2429,200,200,200,200,0
20250314,143800,2429,200,200,200,200,0
20250314,143700,2429,200,200,200,200,0
20250314,143600,2429,200,200,200,200,0
20250314,143500,2429,200,200,200,200,0
20250314,143400,2429,200,200,200,200,1
20250314,143300,2229,245,245,245,245,0
20250314,143200,2229,245,245,245,245,0
20250314,143100,2229,245,245,245,245,0
20250314,143000,2229,245,245,245,245,0
20250314,142900,2229,245,245,245,245,0
20250314,142800,2229,245,245,245,245,1
20250314,142700,1984,200,200,200,200,0
20250314,142600,1984,200,200,200,200,0
20250314,142500,1984,200,200,200,200,0
20250314,142400,1984,200,200,200,200,0
20250314,142300,1984,200,200,200,200,0
20250314,142200,1984,200,200,200,200,0
20250314,142100,1984,200,200,200,200,0
20250314,142000,1984,200,200,200,200,0
20250314,141900,1984,200,200,200,200,0
20250314,141800,1984,200,200,200,200,0
20250314,141700,1984,200,200,200,200,0
20250314,141600,1984,200,200,200,200,0
20250314,141500,1984,200,200,200,200,0
20250314,141400,1984,200,200,200,200,0
20250314,141300,1984,200,200,200,200,0
20250314,141200,1984,200,200,200,200,0
20250314,141100,1984,200,200,200,200,0
20250314,141000,1984,200,200,200,200,0
20250314,140900,1984,200,200,200,200,0
20250314,140800,1984,200,200,200,200,0
20250314,140700,1984,200,200,200,200,0
20250314,140600,1984,200,200,200,200,0
20250314,140500,1984,200,200,200,200,0
20250314,140400,1984,200,200,200,200,0
20250314,140300,1984,200,200,200,200,0
20250314,140200,1984,200,200,200,200,0
20250314,140100,1984,200,200,200,200,0
20250314,140000,1984,200,200,200,200,0
20250314,135900,1984,200,200,200,200,1
20250314,135800,1784,245,245,245,245,0
20250314,135700,1784,245,245,245,245,0
20250314,135600,1784,245,245,245,245,0
20250314,135500,1784,245,245,245,245,1
20250314,135400,1539,200,200,200,200,0
20250314,135300,1539,200,200,200,200,0
20250314,135200,1539,200,200,200,200,0
20250314,135100,1539,200,200,200,200,0
20250314,135000,1539,200,200,200,200,0
20250314,134900,1539,200,200,200,200,0
20250314,134800,1539,200,200,200,200,0
20250314,134700,1539,200,200,200,200,0
20250314,134600,1539,200,200,200,200,0
20250314,134500,1539,200,200,200,200,0
20250314,134400,1539,200,200,200,200,0
20250314,134300,1539,200,200,200,200,0
20250314,134200,1539,200,200,200,200,0
20250314,134100,1539,200,200,200,200,0
20250314,134000,1539,200,200,200,200,0
20250314,133900,1539,200,200,200,200,0
20250314,133800,1539,200,200,200,200,0
20250314,133700,1539,200,200,200,200,0
20250314,133600,1539,200,200,200,200,0
20250314,133500,1539,200,200,200,200,0
20250314,133400,1539,200,200,200,200,0
20250314,133300,1539,200,200,200,200,0
20250314,133200,1539,200,200,200,200,0
20250314,133100,1539,200,200,200,200,0
20250314,133000,1539,200,200,200,200,0
20250314,132900,1539,200,200,200,200,0
20250314,132800,1539,200,200,200,200,0
20250314,132700,1539,200,200,200,200,0
20250314,132600,1539,200,200,200,200,0
20250314,132500,1539,200,200,200,200,0
20250314,132400,1539,200,200,200,200,0
20250314,132300,1539,200,200,200,200,0
20250314,132200,1539,200,200,200,200,0
20250314,132100,1539,200,200,200,200,0
20250314,132000,1539,200,200,200,200,0
20250314,131900,1539,200,200,200,200,0
20250314,131800,1539,200,200,200,200,0
20250314,131700,1539,200,200,200,200,0
20250314,131600,1539,200,200,200,200,0
20250314,131500,1539,200,200,200,200,0
20250314,131400,1539,200,200,200,200,0
20250314,131300,1539,200,200,200,200,0
20250314,131200,1539,200,200,200,200,0
20250314,131100,1539,200,200,200,200,0
20250314,131000,1539,200,200,200,200,0
20250314,130900,1539,200,200,200,200,0
20250314,130800,1539,200,200,200,200,0
20250314,130700,1539,200,200,200,200,0
20250314,130600,1539,200,200,200,200,0
20250314,130500,1539,200,200,200,200,0
20250314,130400,1539,200,200,200,200,0
20250314,130300,1539,200,200,200,200,0
20250314,130200,1539,200,200,200,200,0
20250314,130100,1539,200,200,200,200,0
20250314,130000,1539,200,200,200,200,0
20250314,125900,1539,200,200,200,200,0
20250314,125800,1539,200,200,200,200,0
20250314,125700,1539,200,200,200,200,0
20250314,125600,1539,200,200,200,200,0
20250314,125500,1539,200,200,200,200,0
20250314,125400,1539,200,200,200,200,0
20250314,125300,1539,200,200,200,200,0
20250314,125200,1539,200,200,200,200,0
20250314,125100,1539,200,200,200,200,0
20250314,125000,1539,200,200,200,200,1
20250314,124900,1339,245,245,245,245,0
20250314,124800,1339,245,245,245,245,0
20250314,124700,1339,245,245,245,245,1
20250314,124600,1094,200,200,200,200,0
20250314,124500,1094,200,200,200,200,0
20250314,124400,1094,200,200,200,200,0
20250314,124300,1094,200,200,200,200,0
20250314,124200,1094,200,200,200,200,1
20250314,124100,894,246,246,246,246,0
20250314,124000,894,246,246,246,246,0
20250314,123900,894,246,246,246,246,0
20250314,123800,894,246,246,246,246,0
20250314,123700,894,246,246,246,246,0
20250314,123600,894,246,246,246,246,1
20250314,123500,648,200,200,200,200,0
20250314,123400,648,200,200,200,200,0
20250314,123300,648,200,200,200,200,0
20250314,123200,648,200,200,200,200,0
20250314,123100,648,200,200,200,200,0
20250314,123000,648,200,200,200,200,0
20250314,122900,648,200,200,200,200,0
20250314,122800,648,200,200,200,200,0
20250314,122700,648,200,200,200,200,0
20250314,122600,648,200,200,200,200,0
20250314,122500,648,200,200,200,200,0
20250314,122400,648,200,200,200,200,0
20250314,122300,648,200,200,200,200,0
20250314,122200,648,200,200,200,200,0
20250314,122100,648,200,200,200,200,0
20250314,122000,648,200,200,200,200,0
20250314,121900,648,200,200,200,200,0
20250314,121800,648,200,200,200,200,0
20250314,121700,648,200,200,200,200,0
20250314,121600,648,200,200,200,200,0
20250314,121500,648,200,200,200,200,0
20250314,121400,648,200,200,200,200,0
20250314,121300,648,200,200,200,200,0
20250314,121200,648,200,200,200,200,0
20250314,121100,648,200,200,200,200,0
20250314,121000,648,200,200,200,200,0
20250314,120900,648,200,200,200,200,0
20250314,120800,648,200,200,200,200,0
20250314,120700,648,200,200,200,200,0
20250314,120600,648,200,200,200,200,0
20250314,120500,648,200,200,200,200,0
20250314,120400,648,200,200,200,200,0
20250314,120300,648,200,200,200,200,0
20250314,120200,648,200,200,200,200,0
20250314,120100,648,200,200,200,200,0
20250314,120000,648,200,200,200,200,0
20250314,115900,648,200,200,200,200,0
20250314,115800,648,200,200,200,200,0
20250314,115700,648,200,200,200,200,0
20250314,115600,648,200,200,200,200,0
20250314,115500,648,200,200,200,200,0
20250314,115400,648,200,200,200,200,0
20250314,115300,648,200,200,200,200,0
20250314,115200,648,200,200,200,200,0
20250314,115100,648,200,200,200,200,1
20250314,115000,448,248,248,248,248,0
20250314,114900,448,248,248,248,248,0
20250314,114800,448,248,248,248,248,0
20250314,114700,448,248,248,248,248,0
20250314,114600,448,248,248,248,248,0
20250314,114500,448,248,248,248,248,0
20250314,114400,448,248,248,248,248,0
20250314,114300,448,248,248,248,248,1
20250314,114200,200,200,200,200,200,0
20250314,114100,200,200,200,200,200,0
20250314,114000,200,200,200,200,200,0
20250314,113900,200,200,200,200,200,0
20250314,113800,200,200,200,200,200,0
20250314,113700,200,200,200,200,200,0
20250314,113600,200,200,200,200,200,0
20250314,113500,200,200,200,200,200,0
20250314,113400,200,200,200,200,200,0
20250314,113300,200,200,200,200,200,0
20250314,113200,200,200,200,200,200,0
20250314,113100,200,200,200,200,200,0
20250314,113000,200,200,200,200,200,0
20250314,112900,200,200,200,200,200,0
20250314,112800,200,200,200,200,200,0
20250314,112700,200,200,200,200,200,0
20250314,112600,200,200,200,200,200,0
20250314,112500,200,200,200,200,200,0
20250314,112400,200,200,200,200,200,0
20250314,112300,200,200,200,200,200,0
20250314,112200,200,200,200,200,200,0
20250314,112100,200,200,200,200,200,0
20250314,112000,200,200,200,200,200,0
20250314,111900,200,200,200,200,200,0
20250314,111800,200,200,200,200,200,0
20250314,111700,200,200,200,200,200,0
20250314,111600,200,200,200,200,200,0
20250314,111500,200,200,200,200,200,0
20250314,111400,200,200,200,200,200,0
20250314,111300,200,200,200,200,200,0
20250314,111200,200,200,200,200,200,0
20250314,111100,200,200,200,200,200,0
20250314,111000,200,200,200,200,200,0
20250314,110900,200,200,200,200,200,0
20250314,110800,200,200,200,200,200,0
20250314,110700,200,200,200,200,200,0
20250314,110600,200,200,200,200,200,0
20250314,110500,200,200,200,200,200,0
20250314,110400,200,200,200,200,200,0
20250314,110300,200,200,200,200,200,0
20250314,110200,200,200,200,200,200,0
20250314,110100,200,200,200,200,200,0
20250314,110000,200,200,200,200,200,0
20250314,105900,200,200,200,200,200,0
20250314,105800,200,200,200,200,200,0
20250314,105700,200,200,200,200,200,0
20250314,105600,200,200,200,200,200,0
20250314,105500,200,200,200,200,200,0
20250314,105400,200,200,200,200,200,0
20250314,105300,200,200,200,200,200,0
20250314,105200,200,200,200,200,200,0
20250314,105100,200,200,200,200,200,0
20250314,105000,200,200,200,200,200,0
20250314,104900,200,200,200,200,200,0
20250314,104800,200,200,200,200,200,0
20250314,104700,200,200,200,200,200,0
20250314,104600,200,200,200,200,200,0
20250314,104500,200,200,200,200,200,0
20250314,104400,200,200,200,200,200,0
20250314,104300,200,200,200,200,200,0
20250314,104200,200,200,200,200,200,0
20250314,104100,200,200,200,200,200,0
20250314,104000,200,200,200,200,200,0
20250314,103900,200,200,200,200,200,0
20250314,103800,200,200,200,200,200,0
20250314,103700,200,200,200,200,200,0
20250314,103600,200,200,200,200,200,0
20250314,103500,200,200,200,200,200,0
20250314,103400,200,200,200,200,200,0
20250314,103300,200,200,200,200,200,0
20250314,103200,200,200,200,200,200,0
20250314,103100,200,200,200,200,200,0
20250314,103000,200,200,200,200,200,0
20250314,102900,200,200,200,200,200,0
20250314,102800,200,200,200,200,200,0
20250314,102700,200,200,200,200,200,0
20250314,102600,200,200,200,200,200,0
20250314,102500,200,200,200,200,200,0
20250314,102400,200,200,200,200,200,0
20250314,102300,200,200,200,200,200,0
20250314,102200,200,200,200,200,200,0
20250314,102100,200,200,200,200,200,0
20250314,102000,200,200,200,200,200,0
20250314,101900,200,200,200,200,200,0
20250314,101800,200,200,200,200,200,0
20250314,101700,200,200,200,200,200,0
20250314,101600,200,200,200,200,200,0
20250314,101500,200,200,200,200,200,0
20250314,101400,200,200,200,200,200,0
20250314,101300,200,200,200,200,200,0
20250314,101200,200,200,200,200,200,0
20250314,101100,200,200,200,200,200,0
20250314,101000,200,200,200,200,200,0
20250314,100900,200,200,200,200,200,0
20250314,100800,200,200,200,200,200,0
20250314,100700,200,200,200,200,200,1
20250314,100600,0,220,220,220,220,0
20250314,100500,0,220,220,220,220,0
20250314,100400,0,220,220,220,220,0
20250314,100300,0,220,220,220,220,0
20250314,100200,0,220,220,220,220,0
20250314,100100,0,220,220,220,220,0
20250314,100000,0,220,220,220,220,0
20250314,095900,0,220,220,220,220,0
20250314,095800,0,220,220,220,220,0
20250314,095700,0,220,220,220,220,0
20250314,095600,0,220,220,220,220,0
20250314,095500,0,220,220,220,220,0
20250314,095400,0,220,220,220,220,0
20250314,095300,0,220,220,220,220,0
20250314,095200,0,220,220,220,220,0
20250314,095100,0,220,220,220,220,0
20250314,095000,0,220,220,220,220,0
20250314,094900,0,220,220,220,220,0
20250314,094800,0,220,220,220,220,0
20250314,094700,0,220,220,220,220,0
20250314,094600,0,220,220,220,220,0
20250314,094500,0,220,220,220,220,0
20250314,094400,0,220,220,220,220,0
20250314,094300,0,220,220,220,220,0
20250314,094200,0,220,220,220,220,0
20250314,094100,0,220,220,220,220,0
20250314,094000,0,220,220,220,220,0
20250314,093900,0,220,220,220,220,0
20250314,093800,0,220,220,220,220,0
20250314,093700,0,220,220,220,220,0
20250314,093600,0,220,220,220,220,0
20250314,093500,0,220,220,220,220,0
20250314,093400,0,220,220,220,220,0
20250314,093300,0,220,220,220,220,0
20250314,093200,0,220,220,220,220,0
20250314,093100,0,220,220,220,220,0
20250314,093000,0,220,220,220,220,0
20250314,092900,0,220,220,220,220,0
20250314,092800,0,220,220,220,220,0
20250314,092700,0,220,220,220,220,0
20250314,092600,0,220,220,220,220,0
20250314,092500,0,220,220,220,220,0
20250314,092400,0,220,220,220,220,0
20250314,092300,0,220,220,220,220,0
20250314,092200,0,220,220,220,220,0
20250314,092100,0,220,220,220,220,0
20250314,092000,0,220,220,220,220,0
20250314,091900,0,220,220,220,220,0
20250314,091800,0,220,220,220,220,0
20250314,091700,0,220,220,220,220,0
20250314,091600,0,220,220,220,220,0
20250314,091500,0,220,220,220,220,0
20250314,091400,0,220,220,220,220,0
20250314,091300,0,220,220,220,220,0
20250314,091200,0,220,220,220,220,0
20250314,091100,0,220,220,220,220,0
20250314,091000,0,220,220,220,220,0
20250314,090900,0,220,220,220,220,0
20250314,090800,0,220,220,220,220,0
20250314,090700,0,220,220,220,220,0
20250314,090600,0,220,220,220,220,0
20250314,090500,0,220,220,220,220,0
20250314,090400,0,220,220,220,220,0
20250314,090300,0,220,220,220,220,0
20250314,090200,0,220,220,220,220,0
20250314,090100,0,220,220,220,220,0
20250314,090000,0,220,220,220,220,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 210200 61190 187 187 187 187 300
3 20250314 210100 61190 187 187 187 187 0
4 20250314 210000 61190 187 187 187 187 0
5 20250314 205900 61190 187 187 187 187 0
6 20250314 205800 61190 187 187 187 187 0
7 20250314 205700 61190 187 187 187 187 0
8 20250314 205600 61190 187 187 187 187 0
9 20250314 205500 61190 187 187 187 187 0
10 20250314 205400 61190 187 187 187 187 0
11 20250314 205300 61190 187 187 187 187 0
12 20250314 205200 61190 187 187 187 187 0
13 20250314 205100 61190 187 187 187 187 0
14 20250314 205000 61190 187 187 187 187 0
15 20250314 204900 61190 187 187 187 187 0
16 20250314 204800 61190 187 187 187 187 0
17 20250314 204700 61190 187 187 187 187 0
18 20250314 204600 61190 187 187 187 187 0
19 20250314 204500 61190 187 187 187 187 0
20 20250314 204400 61190 187 187 187 187 0
21 20250314 204300 61190 187 187 187 187 0
22 20250314 204200 61190 187 187 187 187 0
23 20250314 204100 61190 187 187 187 187 0
24 20250314 204000 61190 187 187 187 187 0
25 20250314 203900 61190 187 187 187 187 0
26 20250314 203800 61190 187 187 187 187 0
27 20250314 203700 61190 187 187 187 187 0
28 20250314 203600 61190 187 187 187 187 0
29 20250314 203500 61190 187 187 187 187 0
30 20250314 203400 61190 187 187 187 187 0
31 20250314 203300 61190 187 187 187 187 0
32 20250314 203200 61190 187 187 187 187 300
33 20250314 203100 61190 187 187 187 187 0
34 20250314 203000 61190 187 187 187 187 0
35 20250314 202900 61190 187 187 187 187 0
36 20250314 202800 61190 187 187 187 187 0
37 20250314 202700 61190 187 187 187 187 0
38 20250314 202600 61190 187 187 187 187 0
39 20250314 202500 61190 187 187 187 187 0
40 20250314 202400 61190 187 187 187 187 0
41 20250314 202300 61190 187 187 187 187 0
42 20250314 202200 61190 187 187 187 187 0
43 20250314 202100 61190 187 187 187 187 0
44 20250314 202000 61190 187 187 187 187 0
45 20250314 201900 61190 187 187 187 187 0
46 20250314 201800 61190 187 187 187 187 0
47 20250314 201700 61190 187 187 187 187 0
48 20250314 201600 61190 187 187 187 187 0
49 20250314 201500 61190 187 187 187 187 0
50 20250314 201400 61190 187 187 187 187 0
51 20250314 201300 61190 187 187 187 187 0
52 20250314 201200 61190 187 187 187 187 0
53 20250314 201100 61190 187 187 187 187 0
54 20250314 201000 61190 187 187 187 187 0
55 20250314 200900 61190 187 187 187 187 0
56 20250314 200800 61190 187 187 187 187 0
57 20250314 200700 61190 187 187 187 187 0
58 20250314 200600 61190 187 187 187 187 0
59 20250314 200500 61190 187 187 187 187 0
60 20250314 200400 61190 187 187 187 187 0
61 20250314 200300 61190 187 187 187 187 0
62 20250314 200200 61190 187 187 187 187 300
63 20250314 200100 61190 187 187 187 187 0
64 20250314 200000 61190 187 187 187 187 0
65 20250314 195900 61190 187 187 187 187 0
66 20250314 195800 61190 187 187 187 187 0
67 20250314 195700 61190 187 187 187 187 0
68 20250314 195600 61190 187 187 187 187 0
69 20250314 195500 61190 187 187 187 187 0
70 20250314 195400 61190 187 187 187 187 0
71 20250314 195300 61190 187 187 187 187 0
72 20250314 195200 61190 187 187 187 187 0
73 20250314 195100 61190 187 187 187 187 0
74 20250314 195000 61190 187 187 187 187 0
75 20250314 194900 61190 187 187 187 187 0
76 20250314 194800 61190 187 187 187 187 0
77 20250314 194700 61190 187 187 187 187 0
78 20250314 194600 61190 187 187 187 187 0
79 20250314 194500 61190 187 187 187 187 0
80 20250314 194400 61190 187 187 187 187 0
81 20250314 194300 61190 187 187 187 187 0
82 20250314 194200 61190 187 187 187 187 0
83 20250314 194100 61190 187 187 187 187 0
84 20250314 194000 61190 187 187 187 187 0
85 20250314 193900 61190 187 187 187 187 0
86 20250314 193800 61190 187 187 187 187 0
87 20250314 193700 61190 187 187 187 187 0
88 20250314 193600 61190 187 187 187 187 0
89 20250314 193500 61190 187 187 187 187 0
90 20250314 193400 61190 187 187 187 187 0
91 20250314 193300 61190 187 187 187 187 0
92 20250314 193200 61190 187 187 187 187 300
93 20250314 193100 61190 187 187 187 187 0
94 20250314 193000 61190 187 187 187 187 0
95 20250314 192900 61190 187 187 187 187 0
96 20250314 192800 61190 187 187 187 187 0
97 20250314 192700 61190 187 187 187 187 0
98 20250314 192600 61190 187 187 187 187 0
99 20250314 192500 61190 187 187 187 187 0
100 20250314 192400 61190 187 187 187 187 0
101 20250314 192300 61190 187 187 187 187 0
102 20250314 192200 61190 187 187 187 187 0
103 20250314 192100 61190 187 187 187 187 0
104 20250314 192000 61190 187 187 187 187 0
105 20250314 191900 61190 187 187 187 187 0
106 20250314 191800 61190 187 187 187 187 0
107 20250314 191700 61190 187 187 187 187 0
108 20250314 191600 61190 187 187 187 187 0
109 20250314 191500 61190 187 187 187 187 0
110 20250314 191400 61190 187 187 187 187 0
111 20250314 191300 61190 187 187 187 187 0
112 20250314 191200 61190 187 187 187 187 0
113 20250314 191100 61190 187 187 187 187 0
114 20250314 191000 61190 187 187 187 187 0
115 20250314 190900 61190 187 187 187 187 0
116 20250314 190800 61190 187 187 187 187 0
117 20250314 190700 61190 187 187 187 187 0
118 20250314 190600 61190 187 187 187 187 0
119 20250314 190500 61190 187 187 187 187 0
120 20250314 190400 61190 187 187 187 187 0
121 20250314 190300 61190 187 187 187 187 0
122 20250314 190200 61190 187 187 187 187 300
123 20250314 190100 61190 187 187 187 187 0
124 20250314 190000 61190 187 187 187 187 0
125 20250314 185900 61190 187 187 187 187 0
126 20250314 185800 61190 187 187 187 187 0
127 20250314 185700 61190 187 187 187 187 0
128 20250314 185600 61190 187 187 187 187 0
129 20250314 185500 61190 187 187 187 187 0
130 20250314 185400 61190 187 187 187 187 0
131 20250314 185300 61190 187 187 187 187 0
132 20250314 185200 61190 187 187 187 187 0
133 20250314 185100 61190 187 187 187 187 0
134 20250314 185000 61190 187 187 187 187 0
135 20250314 184900 61190 187 187 187 187 0
136 20250314 184800 61190 187 187 187 187 0
137 20250314 184700 61190 187 187 187 187 0
138 20250314 184600 61190 187 187 187 187 0
139 20250314 184500 61190 187 187 187 187 0
140 20250314 184400 61190 187 187 187 187 0
141 20250314 184300 61190 187 187 187 187 0
142 20250314 184200 61190 187 187 187 187 0
143 20250314 184100 61190 187 187 187 187 0
144 20250314 184000 61190 187 187 187 187 0
145 20250314 183900 61190 187 187 187 187 0
146 20250314 183800 61190 187 187 187 187 0
147 20250314 183700 61190 187 187 187 187 0
148 20250314 183600 61190 187 187 187 187 0
149 20250314 183500 61190 187 187 187 187 0
150 20250314 183400 61190 187 187 187 187 0
151 20250314 183300 61190 187 187 187 187 0
152 20250314 183200 61190 187 187 187 187 300
153 20250314 183100 61190 187 187 187 187 0
154 20250314 183000 61190 187 187 187 187 0
155 20250314 182900 61190 187 187 187 187 0
156 20250314 182800 61190 187 187 187 187 0
157 20250314 182700 61190 187 187 187 187 0
158 20250314 182600 61190 187 187 187 187 0
159 20250314 182500 61190 187 187 187 187 0
160 20250314 182400 61190 187 187 187 187 0
161 20250314 182300 61190 187 187 187 187 0
162 20250314 182200 61190 187 187 187 187 0
163 20250314 182100 61190 187 187 187 187 0
164 20250314 182000 61190 187 187 187 187 0
165 20250314 181900 61190 187 187 187 187 0
166 20250314 181800 61190 187 187 187 187 0
167 20250314 181700 61190 187 187 187 187 0
168 20250314 181600 61190 187 187 187 187 0
169 20250314 181500 61190 187 187 187 187 0
170 20250314 181400 61190 187 187 187 187 0
171 20250314 181300 61190 187 187 187 187 0
172 20250314 181200 61190 187 187 187 187 0
173 20250314 181100 61190 187 187 187 187 0
174 20250314 181000 61190 187 187 187 187 0
175 20250314 180900 61190 187 187 187 187 0
176 20250314 180800 61190 187 187 187 187 0
177 20250314 180700 61190 187 187 187 187 0
178 20250314 180600 61190 187 187 187 187 0
179 20250314 180500 61190 187 187 187 187 0
180 20250314 180400 61190 187 187 187 187 0
181 20250314 180300 61190 187 187 187 187 0
182 20250314 180200 61190 187 187 187 187 300
183 20250314 180100 61190 187 187 187 187 0
184 20250314 180000 61190 187 187 187 187 0
185 20250314 175900 61190 187 187 187 187 0
186 20250314 175800 61190 187 187 187 187 0
187 20250314 175700 61190 187 187 187 187 0
188 20250314 175600 61190 187 187 187 187 0
189 20250314 175500 61190 187 187 187 187 0
190 20250314 175400 61190 187 187 187 187 0
191 20250314 175300 61190 187 187 187 187 0
192 20250314 175200 61190 187 187 187 187 0
193 20250314 175100 61190 187 187 187 187 0
194 20250314 175000 61190 187 187 187 187 0
195 20250314 174900 61190 187 187 187 187 0
196 20250314 174800 61190 187 187 187 187 0
197 20250314 174700 61190 187 187 187 187 0
198 20250314 174600 61190 187 187 187 187 0
199 20250314 174500 61190 187 187 187 187 0
200 20250314 174400 61190 187 187 187 187 0
201 20250314 174300 61190 187 187 187 187 0
202 20250314 174200 61190 187 187 187 187 0
203 20250314 174100 61190 187 187 187 187 0
204 20250314 174000 61190 187 187 187 187 0
205 20250314 173900 61190 187 187 187 187 0
206 20250314 173800 61190 187 187 187 187 0
207 20250314 173700 61190 187 187 187 187 0
208 20250314 173600 61190 187 187 187 187 0
209 20250314 173500 61190 187 187 187 187 0
210 20250314 173400 61190 187 187 187 187 0
211 20250314 173300 61190 187 187 187 187 0
212 20250314 173200 61190 187 187 187 187 300
213 20250314 173100 61190 187 187 187 187 0
214 20250314 173000 61190 187 187 187 187 0
215 20250314 172900 61190 187 187 187 187 0
216 20250314 172800 61190 187 187 187 187 0
217 20250314 172700 61190 187 187 187 187 0
218 20250314 172600 61190 187 187 187 187 0
219 20250314 172500 61190 187 187 187 187 0
220 20250314 172400 61190 187 187 187 187 0
221 20250314 172300 61190 187 187 187 187 0
222 20250314 172200 61190 187 187 187 187 0
223 20250314 172100 61190 187 187 187 187 0
224 20250314 172000 61190 187 187 187 187 0
225 20250314 171900 61190 187 187 187 187 0
226 20250314 171800 61190 187 187 187 187 0
227 20250314 171700 61190 187 187 187 187 0
228 20250314 171600 61190 187 187 187 187 0
229 20250314 171500 61190 187 187 187 187 0
230 20250314 171400 61190 187 187 187 187 0
231 20250314 171300 61190 187 187 187 187 0
232 20250314 171200 61190 187 187 187 187 0
233 20250314 171100 61190 187 187 187 187 0
234 20250314 171000 61190 187 187 187 187 0
235 20250314 170900 61190 187 187 187 187 0
236 20250314 170800 61190 187 187 187 187 0
237 20250314 170700 61190 187 187 187 187 0
238 20250314 170600 61190 187 187 187 187 0
239 20250314 170500 61190 187 187 187 187 0
240 20250314 170400 61190 187 187 187 187 0
241 20250314 170300 61190 187 187 187 187 0
242 20250314 170200 61190 187 187 187 187 300
243 20250314 170100 61190 187 187 187 187 0
244 20250314 170000 61190 187 187 187 187 0
245 20250314 165900 61190 187 187 187 187 0
246 20250314 165800 61190 187 187 187 187 0
247 20250314 165700 61190 187 187 187 187 0
248 20250314 165600 61190 187 187 187 187 0
249 20250314 165500 61190 187 187 187 187 0
250 20250314 165400 61190 187 187 187 187 0
251 20250314 165300 61190 187 187 187 187 0
252 20250314 165200 61190 187 187 187 187 0
253 20250314 165100 61190 187 187 187 187 0
254 20250314 165000 61190 187 187 187 187 0
255 20250314 164900 61190 187 187 187 187 0
256 20250314 164800 61190 187 187 187 187 0
257 20250314 164700 61190 187 187 187 187 0
258 20250314 164600 61190 187 187 187 187 0
259 20250314 164500 61190 187 187 187 187 0
260 20250314 164400 61190 187 187 187 187 0
261 20250314 164300 61190 187 187 187 187 0
262 20250314 164200 61190 187 187 187 187 0
263 20250314 164100 61190 187 187 187 187 0
264 20250314 164000 61190 187 187 187 187 0
265 20250314 163900 61190 187 187 187 187 0
266 20250314 163800 61190 187 187 187 187 0
267 20250314 163700 61190 187 187 187 187 0
268 20250314 163600 61190 187 187 187 187 0
269 20250314 163500 61190 187 187 187 187 0
270 20250314 163400 61190 187 187 187 187 0
271 20250314 163300 61190 187 187 187 187 0
272 20250314 163200 61190 187 187 187 187 300
273 20250314 163100 61190 187 187 187 187 0
274 20250314 163000 61190 187 187 187 187 0
275 20250314 162900 61190 187 187 187 187 0
276 20250314 162800 61190 187 187 187 187 0
277 20250314 162700 61190 187 187 187 187 0
278 20250314 162600 61190 187 187 187 187 0
279 20250314 162500 61190 187 187 187 187 0
280 20250314 162400 61190 187 187 187 187 0
281 20250314 162300 61190 187 187 187 187 0
282 20250314 162200 61190 187 187 187 187 0
283 20250314 162100 61190 187 187 187 187 0
284 20250314 162000 61190 187 187 187 187 0
285 20250314 161900 61190 187 187 187 187 0
286 20250314 161800 61190 187 187 187 187 0
287 20250314 161700 61190 187 187 187 187 0
288 20250314 161600 61190 187 187 187 187 0
289 20250314 161500 61190 187 187 187 187 0
290 20250314 161400 61190 187 187 187 187 0
291 20250314 161300 61190 187 187 187 187 0
292 20250314 161200 61190 187 187 187 187 0
293 20250314 161100 61190 187 187 187 187 0
294 20250314 161000 61190 187 187 187 187 0
295 20250314 160900 61190 187 187 187 187 0
296 20250314 160800 61190 187 187 187 187 0
297 20250314 160700 61190 187 187 187 187 0
298 20250314 160600 61190 187 187 187 187 0
299 20250314 160500 61190 187 187 187 187 0
300 20250314 160400 61190 187 187 187 187 0
301 20250314 160300 61190 187 187 187 187 0
302 20250314 160200 61190 187 187 187 187 300
303 20250314 160100 61190 187 187 187 187 0
304 20250314 160000 61190 187 187 187 187 0
305 20250314 155900 61190 187 187 187 187 0
306 20250314 155800 61190 187 187 187 187 0
307 20250314 155700 61190 187 187 187 187 0
308 20250314 155600 61190 187 187 187 187 0
309 20250314 155500 61190 187 187 187 187 0
310 20250314 155400 61190 187 187 187 187 0
311 20250314 155300 61190 187 187 187 187 0
312 20250314 155200 61190 187 187 187 187 0
313 20250314 155100 61190 187 187 187 187 0
314 20250314 155000 61190 187 187 187 187 0
315 20250314 154900 61190 187 187 187 187 0
316 20250314 154800 61190 187 187 187 187 0
317 20250314 154700 61190 187 187 187 187 0
318 20250314 154600 61190 187 187 187 187 0
319 20250314 154500 61190 187 187 187 187 0
320 20250314 154400 61190 187 187 187 187 0
321 20250314 154300 61190 187 187 187 187 0
322 20250314 154200 61190 187 187 187 187 0
323 20250314 154100 61190 187 187 187 187 0
324 20250314 154000 61190 187 187 187 187 0
325 20250314 153900 61190 187 187 187 187 0
326 20250314 153800 61190 187 187 187 187 0
327 20250314 153700 61190 187 187 187 187 0
328 20250314 153600 61190 187 187 187 187 0
329 20250314 153500 61190 187 187 187 187 0
330 20250314 153400 61190 187 187 187 187 0
331 20250314 153300 61190 187 187 187 187 0
332 20250314 153200 61190 187 187 187 187 300
333 20250314 153100 61190 187 187 187 187 0
334 20250314 153000 61190 187 187 187 187 300
335 20250314 152900 5090 200 200 200 200 0
336 20250314 152800 5090 200 200 200 200 0
337 20250314 152700 5090 200 200 200 200 0
338 20250314 152600 5090 200 200 200 200 0
339 20250314 152500 5090 200 200 200 200 0
340 20250314 152400 5090 200 200 200 200 0
341 20250314 152300 5090 200 200 200 200 0
342 20250314 152200 5090 200 200 200 200 0
343 20250314 152100 5090 200 200 200 200 0
344 20250314 152000 5090 200 200 200 200 0
345 20250314 151900 5090 200 200 200 200 0
346 20250314 151800 5090 200 200 200 200 0
347 20250314 151700 5090 200 200 200 200 0
348 20250314 151600 5090 200 200 200 200 0
349 20250314 151500 5090 200 200 200 200 0
350 20250314 151400 5090 200 200 200 200 0
351 20250314 151300 5090 200 200 200 200 0
352 20250314 151200 5090 200 200 200 200 0
353 20250314 151100 5090 200 200 200 200 0
354 20250314 151000 5090 200 200 200 200 0
355 20250314 150900 5090 200 200 200 200 1
356 20250314 150800 4890 247 247 247 247 0
357 20250314 150700 4890 247 247 247 247 0
358 20250314 150600 4890 247 247 247 247 0
359 20250314 150500 4890 247 247 247 247 0
360 20250314 150400 4890 247 247 247 247 0
361 20250314 150300 4890 247 247 247 247 0
362 20250314 150200 4890 247 247 247 247 0
363 20250314 150100 4890 247 247 247 247 0
364 20250314 150000 4890 247 246 247 246 10
365 20250314 145900 2429 200 200 200 200 0
366 20250314 145800 2429 200 200 200 200 0
367 20250314 145700 2429 200 200 200 200 0
368 20250314 145600 2429 200 200 200 200 0
369 20250314 145500 2429 200 200 200 200 0
370 20250314 145400 2429 200 200 200 200 0
371 20250314 145300 2429 200 200 200 200 0
372 20250314 145200 2429 200 200 200 200 0
373 20250314 145100 2429 200 200 200 200 0
374 20250314 145000 2429 200 200 200 200 0
375 20250314 144900 2429 200 200 200 200 0
376 20250314 144800 2429 200 200 200 200 0
377 20250314 144700 2429 200 200 200 200 0
378 20250314 144600 2429 200 200 200 200 0
379 20250314 144500 2429 200 200 200 200 0
380 20250314 144400 2429 200 200 200 200 0
381 20250314 144300 2429 200 200 200 200 0
382 20250314 144200 2429 200 200 200 200 0
383 20250314 144100 2429 200 200 200 200 0
384 20250314 144000 2429 200 200 200 200 0
385 20250314 143900 2429 200 200 200 200 0
386 20250314 143800 2429 200 200 200 200 0
387 20250314 143700 2429 200 200 200 200 0
388 20250314 143600 2429 200 200 200 200 0
389 20250314 143500 2429 200 200 200 200 0
390 20250314 143400 2429 200 200 200 200 1
391 20250314 143300 2229 245 245 245 245 0
392 20250314 143200 2229 245 245 245 245 0
393 20250314 143100 2229 245 245 245 245 0
394 20250314 143000 2229 245 245 245 245 0
395 20250314 142900 2229 245 245 245 245 0
396 20250314 142800 2229 245 245 245 245 1
397 20250314 142700 1984 200 200 200 200 0
398 20250314 142600 1984 200 200 200 200 0
399 20250314 142500 1984 200 200 200 200 0
400 20250314 142400 1984 200 200 200 200 0
401 20250314 142300 1984 200 200 200 200 0
402 20250314 142200 1984 200 200 200 200 0
403 20250314 142100 1984 200 200 200 200 0
404 20250314 142000 1984 200 200 200 200 0
405 20250314 141900 1984 200 200 200 200 0
406 20250314 141800 1984 200 200 200 200 0
407 20250314 141700 1984 200 200 200 200 0
408 20250314 141600 1984 200 200 200 200 0
409 20250314 141500 1984 200 200 200 200 0
410 20250314 141400 1984 200 200 200 200 0
411 20250314 141300 1984 200 200 200 200 0
412 20250314 141200 1984 200 200 200 200 0
413 20250314 141100 1984 200 200 200 200 0
414 20250314 141000 1984 200 200 200 200 0
415 20250314 140900 1984 200 200 200 200 0
416 20250314 140800 1984 200 200 200 200 0
417 20250314 140700 1984 200 200 200 200 0
418 20250314 140600 1984 200 200 200 200 0
419 20250314 140500 1984 200 200 200 200 0
420 20250314 140400 1984 200 200 200 200 0
421 20250314 140300 1984 200 200 200 200 0
422 20250314 140200 1984 200 200 200 200 0
423 20250314 140100 1984 200 200 200 200 0
424 20250314 140000 1984 200 200 200 200 0
425 20250314 135900 1984 200 200 200 200 1
426 20250314 135800 1784 245 245 245 245 0
427 20250314 135700 1784 245 245 245 245 0
428 20250314 135600 1784 245 245 245 245 0
429 20250314 135500 1784 245 245 245 245 1
430 20250314 135400 1539 200 200 200 200 0
431 20250314 135300 1539 200 200 200 200 0
432 20250314 135200 1539 200 200 200 200 0
433 20250314 135100 1539 200 200 200 200 0
434 20250314 135000 1539 200 200 200 200 0
435 20250314 134900 1539 200 200 200 200 0
436 20250314 134800 1539 200 200 200 200 0
437 20250314 134700 1539 200 200 200 200 0
438 20250314 134600 1539 200 200 200 200 0
439 20250314 134500 1539 200 200 200 200 0
440 20250314 134400 1539 200 200 200 200 0
441 20250314 134300 1539 200 200 200 200 0
442 20250314 134200 1539 200 200 200 200 0
443 20250314 134100 1539 200 200 200 200 0
444 20250314 134000 1539 200 200 200 200 0
445 20250314 133900 1539 200 200 200 200 0
446 20250314 133800 1539 200 200 200 200 0
447 20250314 133700 1539 200 200 200 200 0
448 20250314 133600 1539 200 200 200 200 0
449 20250314 133500 1539 200 200 200 200 0
450 20250314 133400 1539 200 200 200 200 0
451 20250314 133300 1539 200 200 200 200 0
452 20250314 133200 1539 200 200 200 200 0
453 20250314 133100 1539 200 200 200 200 0
454 20250314 133000 1539 200 200 200 200 0
455 20250314 132900 1539 200 200 200 200 0
456 20250314 132800 1539 200 200 200 200 0
457 20250314 132700 1539 200 200 200 200 0
458 20250314 132600 1539 200 200 200 200 0
459 20250314 132500 1539 200 200 200 200 0
460 20250314 132400 1539 200 200 200 200 0
461 20250314 132300 1539 200 200 200 200 0
462 20250314 132200 1539 200 200 200 200 0
463 20250314 132100 1539 200 200 200 200 0
464 20250314 132000 1539 200 200 200 200 0
465 20250314 131900 1539 200 200 200 200 0
466 20250314 131800 1539 200 200 200 200 0
467 20250314 131700 1539 200 200 200 200 0
468 20250314 131600 1539 200 200 200 200 0
469 20250314 131500 1539 200 200 200 200 0
470 20250314 131400 1539 200 200 200 200 0
471 20250314 131300 1539 200 200 200 200 0
472 20250314 131200 1539 200 200 200 200 0
473 20250314 131100 1539 200 200 200 200 0
474 20250314 131000 1539 200 200 200 200 0
475 20250314 130900 1539 200 200 200 200 0
476 20250314 130800 1539 200 200 200 200 0
477 20250314 130700 1539 200 200 200 200 0
478 20250314 130600 1539 200 200 200 200 0
479 20250314 130500 1539 200 200 200 200 0
480 20250314 130400 1539 200 200 200 200 0
481 20250314 130300 1539 200 200 200 200 0
482 20250314 130200 1539 200 200 200 200 0
483 20250314 130100 1539 200 200 200 200 0
484 20250314 130000 1539 200 200 200 200 0
485 20250314 125900 1539 200 200 200 200 0
486 20250314 125800 1539 200 200 200 200 0
487 20250314 125700 1539 200 200 200 200 0
488 20250314 125600 1539 200 200 200 200 0
489 20250314 125500 1539 200 200 200 200 0
490 20250314 125400 1539 200 200 200 200 0
491 20250314 125300 1539 200 200 200 200 0
492 20250314 125200 1539 200 200 200 200 0
493 20250314 125100 1539 200 200 200 200 0
494 20250314 125000 1539 200 200 200 200 1
495 20250314 124900 1339 245 245 245 245 0
496 20250314 124800 1339 245 245 245 245 0
497 20250314 124700 1339 245 245 245 245 1
498 20250314 124600 1094 200 200 200 200 0
499 20250314 124500 1094 200 200 200 200 0
500 20250314 124400 1094 200 200 200 200 0
501 20250314 124300 1094 200 200 200 200 0
502 20250314 124200 1094 200 200 200 200 1
503 20250314 124100 894 246 246 246 246 0
504 20250314 124000 894 246 246 246 246 0
505 20250314 123900 894 246 246 246 246 0
506 20250314 123800 894 246 246 246 246 0
507 20250314 123700 894 246 246 246 246 0
508 20250314 123600 894 246 246 246 246 1
509 20250314 123500 648 200 200 200 200 0
510 20250314 123400 648 200 200 200 200 0
511 20250314 123300 648 200 200 200 200 0
512 20250314 123200 648 200 200 200 200 0
513 20250314 123100 648 200 200 200 200 0
514 20250314 123000 648 200 200 200 200 0
515 20250314 122900 648 200 200 200 200 0
516 20250314 122800 648 200 200 200 200 0
517 20250314 122700 648 200 200 200 200 0
518 20250314 122600 648 200 200 200 200 0
519 20250314 122500 648 200 200 200 200 0
520 20250314 122400 648 200 200 200 200 0
521 20250314 122300 648 200 200 200 200 0
522 20250314 122200 648 200 200 200 200 0
523 20250314 122100 648 200 200 200 200 0
524 20250314 122000 648 200 200 200 200 0
525 20250314 121900 648 200 200 200 200 0
526 20250314 121800 648 200 200 200 200 0
527 20250314 121700 648 200 200 200 200 0
528 20250314 121600 648 200 200 200 200 0
529 20250314 121500 648 200 200 200 200 0
530 20250314 121400 648 200 200 200 200 0
531 20250314 121300 648 200 200 200 200 0
532 20250314 121200 648 200 200 200 200 0
533 20250314 121100 648 200 200 200 200 0
534 20250314 121000 648 200 200 200 200 0
535 20250314 120900 648 200 200 200 200 0
536 20250314 120800 648 200 200 200 200 0
537 20250314 120700 648 200 200 200 200 0
538 20250314 120600 648 200 200 200 200 0
539 20250314 120500 648 200 200 200 200 0
540 20250314 120400 648 200 200 200 200 0
541 20250314 120300 648 200 200 200 200 0
542 20250314 120200 648 200 200 200 200 0
543 20250314 120100 648 200 200 200 200 0
544 20250314 120000 648 200 200 200 200 0
545 20250314 115900 648 200 200 200 200 0
546 20250314 115800 648 200 200 200 200 0
547 20250314 115700 648 200 200 200 200 0
548 20250314 115600 648 200 200 200 200 0
549 20250314 115500 648 200 200 200 200 0
550 20250314 115400 648 200 200 200 200 0
551 20250314 115300 648 200 200 200 200 0
552 20250314 115200 648 200 200 200 200 0
553 20250314 115100 648 200 200 200 200 1
554 20250314 115000 448 248 248 248 248 0
555 20250314 114900 448 248 248 248 248 0
556 20250314 114800 448 248 248 248 248 0
557 20250314 114700 448 248 248 248 248 0
558 20250314 114600 448 248 248 248 248 0
559 20250314 114500 448 248 248 248 248 0
560 20250314 114400 448 248 248 248 248 0
561 20250314 114300 448 248 248 248 248 1
562 20250314 114200 200 200 200 200 200 0
563 20250314 114100 200 200 200 200 200 0
564 20250314 114000 200 200 200 200 200 0
565 20250314 113900 200 200 200 200 200 0
566 20250314 113800 200 200 200 200 200 0
567 20250314 113700 200 200 200 200 200 0
568 20250314 113600 200 200 200 200 200 0
569 20250314 113500 200 200 200 200 200 0
570 20250314 113400 200 200 200 200 200 0
571 20250314 113300 200 200 200 200 200 0
572 20250314 113200 200 200 200 200 200 0
573 20250314 113100 200 200 200 200 200 0
574 20250314 113000 200 200 200 200 200 0
575 20250314 112900 200 200 200 200 200 0
576 20250314 112800 200 200 200 200 200 0
577 20250314 112700 200 200 200 200 200 0
578 20250314 112600 200 200 200 200 200 0
579 20250314 112500 200 200 200 200 200 0
580 20250314 112400 200 200 200 200 200 0
581 20250314 112300 200 200 200 200 200 0
582 20250314 112200 200 200 200 200 200 0
583 20250314 112100 200 200 200 200 200 0
584 20250314 112000 200 200 200 200 200 0
585 20250314 111900 200 200 200 200 200 0
586 20250314 111800 200 200 200 200 200 0
587 20250314 111700 200 200 200 200 200 0
588 20250314 111600 200 200 200 200 200 0
589 20250314 111500 200 200 200 200 200 0
590 20250314 111400 200 200 200 200 200 0
591 20250314 111300 200 200 200 200 200 0
592 20250314 111200 200 200 200 200 200 0
593 20250314 111100 200 200 200 200 200 0
594 20250314 111000 200 200 200 200 200 0
595 20250314 110900 200 200 200 200 200 0
596 20250314 110800 200 200 200 200 200 0
597 20250314 110700 200 200 200 200 200 0
598 20250314 110600 200 200 200 200 200 0
599 20250314 110500 200 200 200 200 200 0
600 20250314 110400 200 200 200 200 200 0
601 20250314 110300 200 200 200 200 200 0
602 20250314 110200 200 200 200 200 200 0
603 20250314 110100 200 200 200 200 200 0
604 20250314 110000 200 200 200 200 200 0
605 20250314 105900 200 200 200 200 200 0
606 20250314 105800 200 200 200 200 200 0
607 20250314 105700 200 200 200 200 200 0
608 20250314 105600 200 200 200 200 200 0
609 20250314 105500 200 200 200 200 200 0
610 20250314 105400 200 200 200 200 200 0
611 20250314 105300 200 200 200 200 200 0
612 20250314 105200 200 200 200 200 200 0
613 20250314 105100 200 200 200 200 200 0
614 20250314 105000 200 200 200 200 200 0
615 20250314 104900 200 200 200 200 200 0
616 20250314 104800 200 200 200 200 200 0
617 20250314 104700 200 200 200 200 200 0
618 20250314 104600 200 200 200 200 200 0
619 20250314 104500 200 200 200 200 200 0
620 20250314 104400 200 200 200 200 200 0
621 20250314 104300 200 200 200 200 200 0
622 20250314 104200 200 200 200 200 200 0
623 20250314 104100 200 200 200 200 200 0
624 20250314 104000 200 200 200 200 200 0
625 20250314 103900 200 200 200 200 200 0
626 20250314 103800 200 200 200 200 200 0
627 20250314 103700 200 200 200 200 200 0
628 20250314 103600 200 200 200 200 200 0
629 20250314 103500 200 200 200 200 200 0
630 20250314 103400 200 200 200 200 200 0
631 20250314 103300 200 200 200 200 200 0
632 20250314 103200 200 200 200 200 200 0
633 20250314 103100 200 200 200 200 200 0
634 20250314 103000 200 200 200 200 200 0
635 20250314 102900 200 200 200 200 200 0
636 20250314 102800 200 200 200 200 200 0
637 20250314 102700 200 200 200 200 200 0
638 20250314 102600 200 200 200 200 200 0
639 20250314 102500 200 200 200 200 200 0
640 20250314 102400 200 200 200 200 200 0
641 20250314 102300 200 200 200 200 200 0
642 20250314 102200 200 200 200 200 200 0
643 20250314 102100 200 200 200 200 200 0
644 20250314 102000 200 200 200 200 200 0
645 20250314 101900 200 200 200 200 200 0
646 20250314 101800 200 200 200 200 200 0
647 20250314 101700 200 200 200 200 200 0
648 20250314 101600 200 200 200 200 200 0
649 20250314 101500 200 200 200 200 200 0
650 20250314 101400 200 200 200 200 200 0
651 20250314 101300 200 200 200 200 200 0
652 20250314 101200 200 200 200 200 200 0
653 20250314 101100 200 200 200 200 200 0
654 20250314 101000 200 200 200 200 200 0
655 20250314 100900 200 200 200 200 200 0
656 20250314 100800 200 200 200 200 200 0
657 20250314 100700 200 200 200 200 200 1
658 20250314 100600 0 220 220 220 220 0
659 20250314 100500 0 220 220 220 220 0
660 20250314 100400 0 220 220 220 220 0
661 20250314 100300 0 220 220 220 220 0
662 20250314 100200 0 220 220 220 220 0
663 20250314 100100 0 220 220 220 220 0
664 20250314 100000 0 220 220 220 220 0
665 20250314 095900 0 220 220 220 220 0
666 20250314 095800 0 220 220 220 220 0
667 20250314 095700 0 220 220 220 220 0
668 20250314 095600 0 220 220 220 220 0
669 20250314 095500 0 220 220 220 220 0
670 20250314 095400 0 220 220 220 220 0
671 20250314 095300 0 220 220 220 220 0
672 20250314 095200 0 220 220 220 220 0
673 20250314 095100 0 220 220 220 220 0
674 20250314 095000 0 220 220 220 220 0
675 20250314 094900 0 220 220 220 220 0
676 20250314 094800 0 220 220 220 220 0
677 20250314 094700 0 220 220 220 220 0
678 20250314 094600 0 220 220 220 220 0
679 20250314 094500 0 220 220 220 220 0
680 20250314 094400 0 220 220 220 220 0
681 20250314 094300 0 220 220 220 220 0
682 20250314 094200 0 220 220 220 220 0
683 20250314 094100 0 220 220 220 220 0
684 20250314 094000 0 220 220 220 220 0
685 20250314 093900 0 220 220 220 220 0
686 20250314 093800 0 220 220 220 220 0
687 20250314 093700 0 220 220 220 220 0
688 20250314 093600 0 220 220 220 220 0
689 20250314 093500 0 220 220 220 220 0
690 20250314 093400 0 220 220 220 220 0
691 20250314 093300 0 220 220 220 220 0
692 20250314 093200 0 220 220 220 220 0
693 20250314 093100 0 220 220 220 220 0
694 20250314 093000 0 220 220 220 220 0
695 20250314 092900 0 220 220 220 220 0
696 20250314 092800 0 220 220 220 220 0
697 20250314 092700 0 220 220 220 220 0
698 20250314 092600 0 220 220 220 220 0
699 20250314 092500 0 220 220 220 220 0
700 20250314 092400 0 220 220 220 220 0
701 20250314 092300 0 220 220 220 220 0
702 20250314 092200 0 220 220 220 220 0
703 20250314 092100 0 220 220 220 220 0
704 20250314 092000 0 220 220 220 220 0
705 20250314 091900 0 220 220 220 220 0
706 20250314 091800 0 220 220 220 220 0
707 20250314 091700 0 220 220 220 220 0
708 20250314 091600 0 220 220 220 220 0
709 20250314 091500 0 220 220 220 220 0
710 20250314 091400 0 220 220 220 220 0
711 20250314 091300 0 220 220 220 220 0
712 20250314 091200 0 220 220 220 220 0
713 20250314 091100 0 220 220 220 220 0
714 20250314 091000 0 220 220 220 220 0
715 20250314 090900 0 220 220 220 220 0
716 20250314 090800 0 220 220 220 220 0
717 20250314 090700 0 220 220 220 220 0
718 20250314 090600 0 220 220 220 220 0
719 20250314 090500 0 220 220 220 220 0
720 20250314 090400 0 220 220 220 220 0
721 20250314 090300 0 220 220 220 220 0
722 20250314 090200 0 220 220 220 220 0
723 20250314 090100 0 220 220 220 220 0
724 20250314 090000 0 220 220 220 220 0