ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-11 3989 candle_min

Browse Source
This commit is contained in:
ened
2025-03-11 22:09:23 +09:00
parent a562dc221a
commit 30ee1fdf33
3989 changed files with 1846090 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

707
202960/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,707 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,204500,21780,866,866,866,866,11
20250311,204400,21780,866,866,866,866,0
20250311,204300,21780,866,866,866,866,0
20250311,204200,21780,866,866,866,866,0
20250311,204100,21780,866,866,866,866,0
20250311,204000,21780,866,866,866,866,0
20250311,203900,21780,866,866,866,866,0
20250311,203800,21780,866,866,866,866,0
20250311,203700,21780,866,866,866,866,0
20250311,203600,21780,866,866,866,866,0
20250311,203500,21780,866,866,866,866,0
20250311,203400,21780,866,866,866,866,0
20250311,203300,21780,866,866,866,866,0
20250311,203200,21780,866,866,866,866,0
20250311,203100,21780,866,866,866,866,0
20250311,203000,21780,866,866,866,866,0
20250311,202900,21780,866,866,866,866,0
20250311,202800,21780,866,866,866,866,0
20250311,202700,21780,866,866,866,866,0
20250311,202600,21780,866,866,866,866,0
20250311,202500,21780,866,866,866,866,0
20250311,202400,21780,866,866,866,866,0
20250311,202300,21780,866,866,866,866,0
20250311,202200,21780,866,866,866,866,0
20250311,202100,21780,866,866,866,866,0
20250311,202000,21780,866,866,866,866,0
20250311,201900,21780,866,866,866,866,0
20250311,201800,21780,866,866,866,866,0
20250311,201700,21780,866,866,866,866,0
20250311,201600,21780,866,866,866,866,0
20250311,201500,21780,866,866,866,866,11
20250311,201400,21780,866,866,866,866,0
20250311,201300,21780,866,866,866,866,0
20250311,201200,21780,866,866,866,866,0
20250311,201100,21780,866,866,866,866,0
20250311,201000,21780,866,866,866,866,0
20250311,200900,21780,866,866,866,866,0
20250311,200800,21780,866,866,866,866,0
20250311,200700,21780,866,866,866,866,0
20250311,200600,21780,866,866,866,866,0
20250311,200500,21780,866,866,866,866,0
20250311,200400,21780,866,866,866,866,0
20250311,200300,21780,866,866,866,866,0
20250311,200200,21780,866,866,866,866,0
20250311,200100,21780,866,866,866,866,0
20250311,200000,21780,866,866,866,866,0
20250311,195900,21780,866,866,866,866,0
20250311,195800,21780,866,866,866,866,0
20250311,195700,21780,866,866,866,866,0
20250311,195600,21780,866,866,866,866,0
20250311,195500,21780,866,866,866,866,0
20250311,195400,21780,866,866,866,866,0
20250311,195300,21780,866,866,866,866,0
20250311,195200,21780,866,866,866,866,0
20250311,195100,21780,866,866,866,866,0
20250311,195000,21780,866,866,866,866,0
20250311,194900,21780,866,866,866,866,0
20250311,194800,21780,866,866,866,866,0
20250311,194700,21780,866,866,866,866,0
20250311,194600,21780,866,866,866,866,0
20250311,194500,21780,866,866,866,866,11
20250311,194400,21780,866,866,866,866,0
20250311,194300,21780,866,866,866,866,0
20250311,194200,21780,866,866,866,866,0
20250311,194100,21780,866,866,866,866,0
20250311,194000,21780,866,866,866,866,0
20250311,193900,21780,866,866,866,866,0
20250311,193800,21780,866,866,866,866,0
20250311,193700,21780,866,866,866,866,0
20250311,193600,21780,866,866,866,866,0
20250311,193500,21780,866,866,866,866,0
20250311,193400,21780,866,866,866,866,0
20250311,193300,21780,866,866,866,866,0
20250311,193200,21780,866,866,866,866,0
20250311,193100,21780,866,866,866,866,0
20250311,193000,21780,866,866,866,866,0
20250311,192900,21780,866,866,866,866,0
20250311,192800,21780,866,866,866,866,0
20250311,192700,21780,866,866,866,866,0
20250311,192600,21780,866,866,866,866,0
20250311,192500,21780,866,866,866,866,0
20250311,192400,21780,866,866,866,866,0
20250311,192300,21780,866,866,866,866,0
20250311,192200,21780,866,866,866,866,0
20250311,192100,21780,866,866,866,866,0
20250311,192000,21780,866,866,866,866,0
20250311,191900,21780,866,866,866,866,0
20250311,191800,21780,866,866,866,866,0
20250311,191700,21780,866,866,866,866,0
20250311,191600,21780,866,866,866,866,0
20250311,191500,21780,866,866,866,866,11
20250311,191400,21780,866,866,866,866,0
20250311,191300,21780,866,866,866,866,0
20250311,191200,21780,866,866,866,866,0
20250311,191100,21780,866,866,866,866,0
20250311,191000,21780,866,866,866,866,0
20250311,190900,21780,866,866,866,866,0
20250311,190800,21780,866,866,866,866,0
20250311,190700,21780,866,866,866,866,0
20250311,190600,21780,866,866,866,866,0
20250311,190500,21780,866,866,866,866,0
20250311,190400,21780,866,866,866,866,0
20250311,190300,21780,866,866,866,866,0
20250311,190200,21780,866,866,866,866,0
20250311,190100,21780,866,866,866,866,0
20250311,190000,21780,866,866,866,866,0
20250311,185900,21780,866,866,866,866,0
20250311,185800,21780,866,866,866,866,0
20250311,185700,21780,866,866,866,866,0
20250311,185600,21780,866,866,866,866,0
20250311,185500,21780,866,866,866,866,0
20250311,185400,21780,866,866,866,866,0
20250311,185300,21780,866,866,866,866,0
20250311,185200,21780,866,866,866,866,0
20250311,185100,21780,866,866,866,866,0
20250311,185000,21780,866,866,866,866,0
20250311,184900,21780,866,866,866,866,0
20250311,184800,21780,866,866,866,866,0
20250311,184700,21780,866,866,866,866,0
20250311,184600,21780,866,866,866,866,0
20250311,184500,21780,866,866,866,866,11
20250311,184400,21780,866,866,866,866,0
20250311,184300,21780,866,866,866,866,0
20250311,184200,21780,866,866,866,866,0
20250311,184100,21780,866,866,866,866,0
20250311,184000,21780,866,866,866,866,0
20250311,183900,21780,866,866,866,866,0
20250311,183800,21780,866,866,866,866,0
20250311,183700,21780,866,866,866,866,0
20250311,183600,21780,866,866,866,866,0
20250311,183500,21780,866,866,866,866,0
20250311,183400,21780,866,866,866,866,0
20250311,183300,21780,866,866,866,866,0
20250311,183200,21780,866,866,866,866,0
20250311,183100,21780,866,866,866,866,0
20250311,183000,21780,866,866,866,866,0
20250311,182900,21780,866,866,866,866,0
20250311,182800,21780,866,866,866,866,0
20250311,182700,21780,866,866,866,866,0
20250311,182600,21780,866,866,866,866,0
20250311,182500,21780,866,866,866,866,0
20250311,182400,21780,866,866,866,866,0
20250311,182300,21780,866,866,866,866,0
20250311,182200,21780,866,866,866,866,0
20250311,182100,21780,866,866,866,866,0
20250311,182000,21780,866,866,866,866,0
20250311,181900,21780,866,866,866,866,0
20250311,181800,21780,866,866,866,866,0
20250311,181700,21780,866,866,866,866,0
20250311,181600,21780,866,866,866,866,0
20250311,181500,21780,866,866,866,866,11
20250311,181400,21780,866,866,866,866,0
20250311,181300,21780,866,866,866,866,0
20250311,181200,21780,866,866,866,866,0
20250311,181100,21780,866,866,866,866,0
20250311,181000,21780,866,866,866,866,0
20250311,180900,21780,866,866,866,866,0
20250311,180800,21780,866,866,866,866,0
20250311,180700,21780,866,866,866,866,0
20250311,180600,21780,866,866,866,866,0
20250311,180500,21780,866,866,866,866,0
20250311,180400,21780,866,866,866,866,0
20250311,180300,21780,866,866,866,866,0
20250311,180200,21780,866,866,866,866,0
20250311,180100,21780,866,866,866,866,0
20250311,180000,21780,866,866,866,866,0
20250311,175900,21780,866,866,866,866,0
20250311,175800,21780,866,866,866,866,0
20250311,175700,21780,866,866,866,866,0
20250311,175600,21780,866,866,866,866,0
20250311,175500,21780,866,866,866,866,0
20250311,175400,21780,866,866,866,866,0
20250311,175300,21780,866,866,866,866,0
20250311,175200,21780,866,866,866,866,0
20250311,175100,21780,866,866,866,866,0
20250311,175000,21780,866,866,866,866,0
20250311,174900,21780,866,866,866,866,0
20250311,174800,21780,866,866,866,866,0
20250311,174700,21780,866,866,866,866,0
20250311,174600,21780,866,866,866,866,0
20250311,174500,21780,866,866,866,866,11
20250311,174400,21780,866,866,866,866,0
20250311,174300,21780,866,866,866,866,0
20250311,174200,21780,866,866,866,866,0
20250311,174100,21780,866,866,866,866,0
20250311,174000,21780,866,866,866,866,0
20250311,173900,21780,866,866,866,866,0
20250311,173800,21780,866,866,866,866,0
20250311,173700,21780,866,866,866,866,0
20250311,173600,21780,866,866,866,866,0
20250311,173500,21780,866,866,866,866,0
20250311,173400,21780,866,866,866,866,0
20250311,173300,21780,866,866,866,866,0
20250311,173200,21780,866,866,866,866,0
20250311,173100,21780,866,866,866,866,0
20250311,173000,21780,866,866,866,866,0
20250311,172900,21780,866,866,866,866,0
20250311,172800,21780,866,866,866,866,0
20250311,172700,21780,866,866,866,866,0
20250311,172600,21780,866,866,866,866,0
20250311,172500,21780,866,866,866,866,0
20250311,172400,21780,866,866,866,866,0
20250311,172300,21780,866,866,866,866,0
20250311,172200,21780,866,866,866,866,0
20250311,172100,21780,866,866,866,866,0
20250311,172000,21780,866,866,866,866,0
20250311,171900,21780,866,866,866,866,0
20250311,171800,21780,866,866,866,866,0
20250311,171700,21780,866,866,866,866,0
20250311,171600,21780,866,866,866,866,0
20250311,171500,21780,866,866,866,866,11
20250311,171400,21780,866,866,866,866,0
20250311,171300,21780,866,866,866,866,0
20250311,171200,21780,866,866,866,866,0
20250311,171100,21780,866,866,866,866,0
20250311,171000,21780,866,866,866,866,0
20250311,170900,21780,866,866,866,866,0
20250311,170800,21780,866,866,866,866,0
20250311,170700,21780,866,866,866,866,0
20250311,170600,21780,866,866,866,866,0
20250311,170500,21780,866,866,866,866,0
20250311,170400,21780,866,866,866,866,0
20250311,170300,21780,866,866,866,866,0
20250311,170200,21780,866,866,866,866,0
20250311,170100,21780,866,866,866,866,0
20250311,170000,21780,866,866,866,866,0
20250311,165900,21780,866,866,866,866,0
20250311,165800,21780,866,866,866,866,0
20250311,165700,21780,866,866,866,866,0
20250311,165600,21780,866,866,866,866,0
20250311,165500,21780,866,866,866,866,0
20250311,165400,21780,866,866,866,866,0
20250311,165300,21780,866,866,866,866,0
20250311,165200,21780,866,866,866,866,0
20250311,165100,21780,866,866,866,866,0
20250311,165000,21780,866,866,866,866,0
20250311,164900,21780,866,866,866,866,0
20250311,164800,21780,866,866,866,866,0
20250311,164700,21780,866,866,866,866,0
20250311,164600,21780,866,866,866,866,0
20250311,164500,21780,866,866,866,866,11
20250311,164400,21780,866,866,866,866,0
20250311,164300,21780,866,866,866,866,0
20250311,164200,21780,866,866,866,866,0
20250311,164100,21780,866,866,866,866,0
20250311,164000,21780,866,866,866,866,0
20250311,163900,21780,866,866,866,866,0
20250311,163800,21780,866,866,866,866,0
20250311,163700,21780,866,866,866,866,0
20250311,163600,21780,866,866,866,866,0
20250311,163500,21780,866,866,866,866,0
20250311,163400,21780,866,866,866,866,0
20250311,163300,21780,866,866,866,866,0
20250311,163200,21780,866,866,866,866,0
20250311,163100,21780,866,866,866,866,0
20250311,163000,21780,866,866,866,866,0
20250311,162900,21780,866,866,866,866,0
20250311,162800,21780,866,866,866,866,0
20250311,162700,21780,866,866,866,866,0
20250311,162600,21780,866,866,866,866,0
20250311,162500,21780,866,866,866,866,0
20250311,162400,21780,866,866,866,866,0
20250311,162300,21780,866,866,866,866,0
20250311,162200,21780,866,866,866,866,0
20250311,162100,21780,866,866,866,866,0
20250311,162000,21780,866,866,866,866,0
20250311,161900,21780,866,866,866,866,0
20250311,161800,21780,866,866,866,866,0
20250311,161700,21780,866,866,866,866,0
20250311,161600,21780,866,866,866,866,0
20250311,161500,21780,866,866,866,866,11
20250311,161400,21780,866,866,866,866,0
20250311,161300,21780,866,866,866,866,0
20250311,161200,21780,866,866,866,866,0
20250311,161100,21780,866,866,866,866,0
20250311,161000,21780,866,866,866,866,0
20250311,160900,21780,866,866,866,866,0
20250311,160800,21780,866,866,866,866,0
20250311,160700,21780,866,866,866,866,0
20250311,160600,21780,866,866,866,866,0
20250311,160500,21780,866,866,866,866,0
20250311,160400,21780,866,866,866,866,0
20250311,160300,21780,866,866,866,866,0
20250311,160200,21780,866,866,866,866,0
20250311,160100,21780,866,866,866,866,0
20250311,160000,21780,866,866,866,866,0
20250311,155900,21780,866,866,866,866,0
20250311,155800,21780,866,866,866,866,0
20250311,155700,21780,866,866,866,866,0
20250311,155600,21780,866,866,866,866,0
20250311,155500,21780,866,866,866,866,0
20250311,155400,21780,866,866,866,866,0
20250311,155300,21780,866,866,866,866,0
20250311,155200,21780,866,866,866,866,0
20250311,155100,21780,866,866,866,866,0
20250311,155000,21780,866,866,866,866,0
20250311,154900,21780,866,866,866,866,0
20250311,154800,21780,866,866,866,866,0
20250311,154700,21780,866,866,866,866,0
20250311,154600,21780,866,866,866,866,0
20250311,154500,21780,866,866,866,866,11
20250311,154400,21780,866,866,866,866,0
20250311,154300,21780,866,866,866,866,0
20250311,154200,21780,866,866,866,866,0
20250311,154100,21780,866,866,866,866,0
20250311,154000,21780,866,866,866,866,0
20250311,153900,21780,866,866,866,866,0
20250311,153800,21780,866,866,866,866,0
20250311,153700,21780,866,866,866,866,0
20250311,153600,21780,866,866,866,866,0
20250311,153500,21780,866,866,866,866,0
20250311,153400,21780,866,866,866,866,0
20250311,153300,21780,866,866,866,866,0
20250311,153200,21780,866,866,866,866,0
20250311,153100,21780,866,866,866,866,0
20250311,153000,21780,866,866,866,866,11
20250311,152900,12254,867,867,867,867,0
20250311,152800,12254,867,867,867,867,0
20250311,152700,12254,867,867,867,867,0
20250311,152600,12254,867,867,867,867,0
20250311,152500,12254,867,867,867,867,0
20250311,152400,12254,867,867,867,867,0
20250311,152300,12254,867,867,867,867,0
20250311,152200,12254,867,867,867,867,0
20250311,152100,12254,867,867,867,867,0
20250311,152000,12254,867,867,867,867,0
20250311,151900,12254,867,867,867,867,0
20250311,151800,12254,867,867,867,867,0
20250311,151700,12254,867,867,867,867,0
20250311,151600,12254,867,867,867,867,0
20250311,151500,12254,867,867,867,867,0
20250311,151400,12254,867,867,867,867,0
20250311,151300,12254,867,867,867,867,0
20250311,151200,12254,867,867,867,867,0
20250311,151100,12254,867,867,867,867,0
20250311,151000,12254,867,867,867,867,0
20250311,150900,12254,867,867,867,867,0
20250311,150800,12254,867,867,867,867,0
20250311,150700,12254,867,867,867,867,0
20250311,150600,12254,867,867,867,867,0
20250311,150500,12254,867,867,867,867,0
20250311,150400,12254,867,867,867,867,0
20250311,150300,12254,867,867,867,867,0
20250311,150200,12254,867,867,867,867,0
20250311,150100,12254,867,867,867,867,0
20250311,150000,12254,867,867,867,867,0
20250311,145900,12254,867,867,867,867,0
20250311,145800,12254,867,867,867,867,0
20250311,145700,12254,867,867,867,867,0
20250311,145600,12254,867,867,867,867,0
20250311,145500,12254,867,867,867,867,0
20250311,145400,12254,867,867,867,867,0
20250311,145300,12254,867,867,867,867,0
20250311,145200,12254,867,867,867,867,0
20250311,145100,12254,867,867,867,867,0
20250311,145000,12254,867,867,867,867,0
20250311,144900,12254,867,867,867,867,0
20250311,144800,12254,867,867,867,867,0
20250311,144700,12254,867,867,867,867,0
20250311,144600,12254,867,867,867,867,0
20250311,144500,12254,867,867,867,867,0
20250311,144400,12254,867,867,867,867,0
20250311,144300,12254,867,867,867,867,0
20250311,144200,12254,867,867,867,867,0
20250311,144100,12254,867,867,867,867,0
20250311,144000,12254,867,867,867,867,0
20250311,143900,12254,867,867,867,867,0
20250311,143800,12254,867,867,867,867,0
20250311,143700,12254,867,867,867,867,0
20250311,143600,12254,867,867,867,867,0
20250311,143500,12254,867,867,867,867,0
20250311,143400,12254,867,867,867,867,0
20250311,143300,12254,867,867,867,867,0
20250311,143200,12254,867,867,867,867,0
20250311,143100,12254,867,867,867,867,0
20250311,143000,12254,867,867,867,867,0
20250311,142900,12254,867,867,867,867,0
20250311,142800,12254,867,867,867,867,0
20250311,142700,12254,867,867,867,867,0
20250311,142600,12254,867,867,867,867,0
20250311,142500,12254,867,867,867,867,0
20250311,142400,12254,867,867,867,867,0
20250311,142300,12254,867,867,867,867,0
20250311,142200,12254,867,867,867,867,0
20250311,142100,12254,867,867,867,867,0
20250311,142000,12254,867,867,867,867,0
20250311,141900,12254,867,867,867,867,0
20250311,141800,12254,867,867,867,867,0
20250311,141700,12254,867,867,867,867,0
20250311,141600,12254,867,867,867,867,0
20250311,141500,12254,867,867,867,867,0
20250311,141400,12254,867,867,867,867,0
20250311,141300,12254,867,867,867,867,0
20250311,141200,12254,867,867,867,867,0
20250311,141100,12254,867,867,867,867,0
20250311,141000,12254,867,867,867,867,0
20250311,140900,12254,867,867,867,867,0
20250311,140800,12254,867,867,867,867,0
20250311,140700,12254,867,867,867,867,0
20250311,140600,12254,867,867,867,867,0
20250311,140500,12254,867,867,867,867,0
20250311,140400,12254,867,867,867,867,0
20250311,140300,12254,867,867,867,867,0
20250311,140200,12254,867,867,867,867,0
20250311,140100,12254,867,867,867,867,10
20250311,140000,3584,896,896,896,896,0
20250311,135900,3584,896,896,896,896,0
20250311,135800,3584,896,896,896,896,0
20250311,135700,3584,896,896,896,896,0
20250311,135600,3584,896,896,896,896,0
20250311,135500,3584,896,896,896,896,0
20250311,135400,3584,896,896,896,896,0
20250311,135300,3584,896,896,896,896,0
20250311,135200,3584,896,896,896,896,0
20250311,135100,3584,896,896,896,896,0
20250311,135000,3584,896,896,896,896,0
20250311,134900,3584,896,896,896,896,0
20250311,134800,3584,896,896,896,896,0
20250311,134700,3584,896,896,896,896,0
20250311,134600,3584,896,896,896,896,0
20250311,134500,3584,896,896,896,896,0
20250311,134400,3584,896,896,896,896,0
20250311,134300,3584,896,896,896,896,0
20250311,134200,3584,896,896,896,896,0
20250311,134100,3584,896,896,896,896,0
20250311,134000,3584,896,896,896,896,0
20250311,133900,3584,896,896,896,896,0
20250311,133800,3584,896,896,896,896,0
20250311,133700,3584,896,896,896,896,0
20250311,133600,3584,896,896,896,896,0
20250311,133500,3584,896,896,896,896,0
20250311,133400,3584,896,896,896,896,0
20250311,133300,3584,896,896,896,896,0
20250311,133200,3584,896,896,896,896,0
20250311,133100,3584,896,896,896,896,0
20250311,133000,3584,896,896,896,896,0
20250311,132900,3584,896,896,896,896,0
20250311,132800,3584,896,896,896,896,0
20250311,132700,3584,896,896,896,896,0
20250311,132600,3584,896,896,896,896,0
20250311,132500,3584,896,896,896,896,0
20250311,132400,3584,896,896,896,896,0
20250311,132300,3584,896,896,896,896,0
20250311,132200,3584,896,896,896,896,0
20250311,132100,3584,896,896,896,896,0
20250311,132000,3584,896,896,896,896,0
20250311,131900,3584,896,896,896,896,0
20250311,131800,3584,896,896,896,896,0
20250311,131700,3584,896,896,896,896,0
20250311,131600,3584,896,896,896,896,0
20250311,131500,3584,896,896,896,896,0
20250311,131400,3584,896,896,896,896,0
20250311,131300,3584,896,896,896,896,0
20250311,131200,3584,896,896,896,896,0
20250311,131100,3584,896,896,896,896,0
20250311,131000,3584,896,896,896,896,0
20250311,130900,3584,896,896,896,896,0
20250311,130800,3584,896,896,896,896,0
20250311,130700,3584,896,896,896,896,0
20250311,130600,3584,896,896,896,896,0
20250311,130500,3584,896,896,896,896,0
20250311,130400,3584,896,896,896,896,0
20250311,130300,3584,896,896,896,896,0
20250311,130200,3584,896,896,896,896,0
20250311,130100,3584,896,896,896,896,0
20250311,130000,3584,896,896,896,896,0
20250311,125900,3584,896,896,896,896,0
20250311,125800,3584,896,896,896,896,0
20250311,125700,3584,896,896,896,896,0
20250311,125600,3584,896,896,896,896,0
20250311,125500,3584,896,896,896,896,0
20250311,125400,3584,896,896,896,896,0
20250311,125300,3584,896,896,896,896,0
20250311,125200,3584,896,896,896,896,0
20250311,125100,3584,896,896,896,896,0
20250311,125000,3584,896,896,896,896,0
20250311,124900,3584,896,896,896,896,0
20250311,124800,3584,896,896,896,896,0
20250311,124700,3584,896,896,896,896,0
20250311,124600,3584,896,896,896,896,0
20250311,124500,3584,896,896,896,896,0
20250311,124400,3584,896,896,896,896,0
20250311,124300,3584,896,896,896,896,0
20250311,124200,3584,896,896,896,896,0
20250311,124100,3584,896,896,896,896,0
20250311,124000,3584,896,896,896,896,0
20250311,123900,3584,896,896,896,896,0
20250311,123800,3584,896,896,896,896,0
20250311,123700,3584,896,896,896,896,0
20250311,123600,3584,896,896,896,896,0
20250311,123500,3584,896,896,896,896,0
20250311,123400,3584,896,896,896,896,0
20250311,123300,3584,896,896,896,896,0
20250311,123200,3584,896,896,896,896,0
20250311,123100,3584,896,896,896,896,0
20250311,123000,3584,896,896,896,896,0
20250311,122900,3584,896,896,896,896,0
20250311,122800,3584,896,896,896,896,0
20250311,122700,3584,896,896,896,896,0
20250311,122600,3584,896,896,896,896,0
20250311,122500,3584,896,896,896,896,0
20250311,122400,3584,896,896,896,896,0
20250311,122300,3584,896,896,896,896,0
20250311,122200,3584,896,896,896,896,0
20250311,122100,3584,896,896,896,896,0
20250311,122000,3584,896,896,896,896,0
20250311,121900,3584,896,896,896,896,0
20250311,121800,3584,896,896,896,896,0
20250311,121700,3584,896,896,896,896,0
20250311,121600,3584,896,896,896,896,0
20250311,121500,3584,896,896,896,896,0
20250311,121400,3584,896,896,896,896,0
20250311,121300,3584,896,896,896,896,0
20250311,121200,3584,896,896,896,896,0
20250311,121100,3584,896,896,896,896,0
20250311,121000,3584,896,896,896,896,0
20250311,120900,3584,896,896,896,896,0
20250311,120800,3584,896,896,896,896,0
20250311,120700,3584,896,896,896,896,0
20250311,120600,3584,896,896,896,896,0
20250311,120500,3584,896,896,896,896,0
20250311,120400,3584,896,896,896,896,0
20250311,120300,3584,896,896,896,896,0
20250311,120200,3584,896,896,896,896,0
20250311,120100,3584,896,896,896,896,0
20250311,120000,3584,896,896,896,896,0
20250311,115900,3584,896,896,896,896,0
20250311,115800,3584,896,896,896,896,0
20250311,115700,3584,896,896,896,896,0
20250311,115600,3584,896,896,896,896,0
20250311,115500,3584,896,896,896,896,0
20250311,115400,3584,896,896,896,896,0
20250311,115300,3584,896,896,896,896,0
20250311,115200,3584,896,896,896,896,0
20250311,115100,3584,896,896,896,896,0
20250311,115000,3584,896,896,896,896,0
20250311,114900,3584,896,896,896,896,0
20250311,114800,3584,896,896,896,896,0
20250311,114700,3584,896,896,896,896,0
20250311,114600,3584,896,896,896,896,0
20250311,114500,3584,896,896,896,896,0
20250311,114400,3584,896,896,896,896,0
20250311,114300,3584,896,896,896,896,0
20250311,114200,3584,896,896,896,896,0
20250311,114100,3584,896,896,896,896,0
20250311,114000,3584,896,896,896,896,0
20250311,113900,3584,896,896,896,896,0
20250311,113800,3584,896,896,896,896,0
20250311,113700,3584,896,896,896,896,0
20250311,113600,3584,896,896,896,896,0
20250311,113500,3584,896,896,896,896,0
20250311,113400,3584,896,896,896,896,0
20250311,113300,3584,896,896,896,896,0
20250311,113200,3584,896,896,896,896,0
20250311,113100,3584,896,896,896,896,0
20250311,113000,3584,896,896,896,896,0
20250311,112900,3584,896,896,896,896,0
20250311,112800,3584,896,896,896,896,0
20250311,112700,3584,896,896,896,896,0
20250311,112600,3584,896,896,896,896,0
20250311,112500,3584,896,896,896,896,0
20250311,112400,3584,896,896,896,896,0
20250311,112300,3584,896,896,896,896,0
20250311,112200,3584,896,896,896,896,0
20250311,112100,3584,896,896,896,896,0
20250311,112000,3584,896,896,896,896,0
20250311,111900,3584,896,896,896,896,0
20250311,111800,3584,896,896,896,896,0
20250311,111700,3584,896,896,896,896,0
20250311,111600,3584,896,896,896,896,0
20250311,111500,3584,896,896,896,896,0
20250311,111400,3584,896,896,896,896,0
20250311,111300,3584,896,896,896,896,0
20250311,111200,3584,896,896,896,896,0
20250311,111100,3584,896,896,896,896,0
20250311,111000,3584,896,896,896,896,0
20250311,110900,3584,896,896,896,896,0
20250311,110800,3584,896,896,896,896,0
20250311,110700,3584,896,896,896,896,0
20250311,110600,3584,896,896,896,896,0
20250311,110500,3584,896,896,896,896,0
20250311,110400,3584,896,896,896,896,0
20250311,110300,3584,896,896,896,896,0
20250311,110200,3584,896,896,896,896,0
20250311,110100,3584,896,896,896,896,0
20250311,110000,3584,896,896,896,896,0
20250311,105900,3584,896,896,896,896,0
20250311,105800,3584,896,896,896,896,0
20250311,105700,3584,896,896,896,896,0
20250311,105600,3584,896,896,896,896,0
20250311,105500,3584,896,896,896,896,0
20250311,105400,3584,896,896,896,896,0
20250311,105300,3584,896,896,896,896,0
20250311,105200,3584,896,896,896,896,0
20250311,105100,3584,896,896,896,896,0
20250311,105000,3584,896,896,896,896,0
20250311,104900,3584,896,896,896,896,0
20250311,104800,3584,896,896,896,896,0
20250311,104700,3584,896,896,896,896,0
20250311,104600,3584,896,896,896,896,0
20250311,104500,3584,896,896,896,896,0
20250311,104400,3584,896,896,896,896,0
20250311,104300,3584,896,896,896,896,0
20250311,104200,3584,896,896,896,896,0
20250311,104100,3584,896,896,896,896,0
20250311,104000,3584,896,896,896,896,0
20250311,103900,3584,896,896,896,896,0
20250311,103800,3584,896,896,896,896,0
20250311,103700,3584,896,896,896,896,0
20250311,103600,3584,896,896,896,896,0
20250311,103500,3584,896,896,896,896,0
20250311,103400,3584,896,896,896,896,0
20250311,103300,3584,896,896,896,896,0
20250311,103200,3584,896,896,896,896,0
20250311,103100,3584,896,896,896,896,0
20250311,103000,3584,896,896,896,896,0
20250311,102900,3584,896,896,896,896,0
20250311,102800,3584,896,896,896,896,0
20250311,102700,3584,896,896,896,896,0
20250311,102600,3584,896,896,896,896,0
20250311,102500,3584,896,896,896,896,0
20250311,102400,3584,896,896,896,896,0
20250311,102300,3584,896,896,896,896,0
20250311,102200,3584,896,896,896,896,0
20250311,102100,3584,896,896,896,896,0
20250311,102000,3584,896,896,896,896,0
20250311,101900,3584,896,896,896,896,0
20250311,101800,3584,896,896,896,896,0
20250311,101700,3584,896,896,896,896,0
20250311,101600,3584,896,896,896,896,0
20250311,101500,3584,896,896,896,896,0
20250311,101400,3584,896,896,896,896,0
20250311,101300,3584,896,896,896,896,0
20250311,101200,3584,896,896,896,896,0
20250311,101100,3584,896,896,896,896,0
20250311,101000,3584,896,896,896,896,0
20250311,100900,3584,896,896,896,896,0
20250311,100800,3584,896,896,896,896,0
20250311,100700,3584,896,896,896,896,0
20250311,100600,3584,896,896,896,896,0
20250311,100500,3584,896,896,896,896,0
20250311,100400,3584,896,896,896,896,0
20250311,100300,3584,896,896,896,896,0
20250311,100200,3584,896,896,896,896,0
20250311,100100,3584,896,896,896,896,0
20250311,100000,3584,896,896,896,896,0
20250311,095900,3584,896,896,896,896,0
20250311,095800,3584,896,896,896,896,0
20250311,095700,3584,896,896,896,896,0
20250311,095600,3584,896,896,896,896,0
20250311,095500,3584,896,896,896,896,0
20250311,095400,3584,896,896,896,896,0
20250311,095300,3584,896,896,896,896,0
20250311,095200,3584,896,896,896,896,0
20250311,095100,3584,896,896,896,896,0
20250311,095000,3584,896,896,896,896,0
20250311,094900,3584,896,896,896,896,0
20250311,094800,3584,896,896,896,896,0
20250311,094700,3584,896,896,896,896,0
20250311,094600,3584,896,896,896,896,0
20250311,094500,3584,896,896,896,896,0
20250311,094400,3584,896,896,896,896,0
20250311,094300,3584,896,896,896,896,0
20250311,094200,3584,896,896,896,896,0
20250311,094100,3584,896,896,896,896,0
20250311,094000,3584,896,896,896,896,0
20250311,093900,3584,896,896,896,896,0
20250311,093800,3584,896,896,896,896,0
20250311,093700,3584,896,896,896,896,0
20250311,093600,3584,896,896,896,896,0
20250311,093500,3584,896,896,896,896,0
20250311,093400,3584,896,896,896,896,0
20250311,093300,3584,896,896,896,896,0
20250311,093200,3584,896,896,896,896,0
20250311,093100,3584,896,896,896,896,0
20250311,093000,3584,896,896,896,896,0
20250311,092900,3584,896,896,896,896,0
20250311,092800,3584,896,896,896,896,0
20250311,092700,3584,896,896,896,896,0
20250311,092600,3584,896,896,896,896,0
20250311,092500,3584,896,896,896,896,0
20250311,092400,3584,896,896,896,896,0
20250311,092300,3584,896,896,896,896,0
20250311,092200,3584,896,896,896,896,0
20250311,092100,3584,896,896,896,896,0
20250311,092000,3584,896,896,896,896,0
20250311,091900,3584,896,896,896,896,0
20250311,091800,3584,896,896,896,896,0
20250311,091700,3584,896,896,896,896,0
20250311,091600,3584,896,896,896,896,0
20250311,091500,3584,896,896,896,896,0
20250311,091400,3584,896,896,896,896,0
20250311,091300,3584,896,896,896,896,0
20250311,091200,3584,896,896,896,896,0
20250311,091100,3584,896,896,896,896,0
20250311,091000,3584,896,896,896,896,0
20250311,090900,3584,896,896,896,896,0
20250311,090800,3584,896,896,896,896,0
20250311,090700,3584,896,896,896,896,0
20250311,090600,3584,896,896,896,896,0
20250311,090500,3584,896,896,896,896,0
20250311,090400,3584,896,896,896,896,4
20250311,090300,0,873,873,873,873,0
20250311,090200,0,873,873,873,873,0
20250311,090100,0,873,873,873,873,0
20250311,090000,0,873,873,873,873,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 204500 21780 866 866 866 866 11
3 20250311 204400 21780 866 866 866 866 0
4 20250311 204300 21780 866 866 866 866 0
5 20250311 204200 21780 866 866 866 866 0
6 20250311 204100 21780 866 866 866 866 0
7 20250311 204000 21780 866 866 866 866 0
8 20250311 203900 21780 866 866 866 866 0
9 20250311 203800 21780 866 866 866 866 0
10 20250311 203700 21780 866 866 866 866 0
11 20250311 203600 21780 866 866 866 866 0
12 20250311 203500 21780 866 866 866 866 0
13 20250311 203400 21780 866 866 866 866 0
14 20250311 203300 21780 866 866 866 866 0
15 20250311 203200 21780 866 866 866 866 0
16 20250311 203100 21780 866 866 866 866 0
17 20250311 203000 21780 866 866 866 866 0
18 20250311 202900 21780 866 866 866 866 0
19 20250311 202800 21780 866 866 866 866 0
20 20250311 202700 21780 866 866 866 866 0
21 20250311 202600 21780 866 866 866 866 0
22 20250311 202500 21780 866 866 866 866 0
23 20250311 202400 21780 866 866 866 866 0
24 20250311 202300 21780 866 866 866 866 0
25 20250311 202200 21780 866 866 866 866 0
26 20250311 202100 21780 866 866 866 866 0
27 20250311 202000 21780 866 866 866 866 0
28 20250311 201900 21780 866 866 866 866 0
29 20250311 201800 21780 866 866 866 866 0
30 20250311 201700 21780 866 866 866 866 0
31 20250311 201600 21780 866 866 866 866 0
32 20250311 201500 21780 866 866 866 866 11
33 20250311 201400 21780 866 866 866 866 0
34 20250311 201300 21780 866 866 866 866 0
35 20250311 201200 21780 866 866 866 866 0
36 20250311 201100 21780 866 866 866 866 0
37 20250311 201000 21780 866 866 866 866 0
38 20250311 200900 21780 866 866 866 866 0
39 20250311 200800 21780 866 866 866 866 0
40 20250311 200700 21780 866 866 866 866 0
41 20250311 200600 21780 866 866 866 866 0
42 20250311 200500 21780 866 866 866 866 0
43 20250311 200400 21780 866 866 866 866 0
44 20250311 200300 21780 866 866 866 866 0
45 20250311 200200 21780 866 866 866 866 0
46 20250311 200100 21780 866 866 866 866 0
47 20250311 200000 21780 866 866 866 866 0
48 20250311 195900 21780 866 866 866 866 0
49 20250311 195800 21780 866 866 866 866 0
50 20250311 195700 21780 866 866 866 866 0
51 20250311 195600 21780 866 866 866 866 0
52 20250311 195500 21780 866 866 866 866 0
53 20250311 195400 21780 866 866 866 866 0
54 20250311 195300 21780 866 866 866 866 0
55 20250311 195200 21780 866 866 866 866 0
56 20250311 195100 21780 866 866 866 866 0
57 20250311 195000 21780 866 866 866 866 0
58 20250311 194900 21780 866 866 866 866 0
59 20250311 194800 21780 866 866 866 866 0
60 20250311 194700 21780 866 866 866 866 0
61 20250311 194600 21780 866 866 866 866 0
62 20250311 194500 21780 866 866 866 866 11
63 20250311 194400 21780 866 866 866 866 0
64 20250311 194300 21780 866 866 866 866 0
65 20250311 194200 21780 866 866 866 866 0
66 20250311 194100 21780 866 866 866 866 0
67 20250311 194000 21780 866 866 866 866 0
68 20250311 193900 21780 866 866 866 866 0
69 20250311 193800 21780 866 866 866 866 0
70 20250311 193700 21780 866 866 866 866 0
71 20250311 193600 21780 866 866 866 866 0
72 20250311 193500 21780 866 866 866 866 0
73 20250311 193400 21780 866 866 866 866 0
74 20250311 193300 21780 866 866 866 866 0
75 20250311 193200 21780 866 866 866 866 0
76 20250311 193100 21780 866 866 866 866 0
77 20250311 193000 21780 866 866 866 866 0
78 20250311 192900 21780 866 866 866 866 0
79 20250311 192800 21780 866 866 866 866 0
80 20250311 192700 21780 866 866 866 866 0
81 20250311 192600 21780 866 866 866 866 0
82 20250311 192500 21780 866 866 866 866 0
83 20250311 192400 21780 866 866 866 866 0
84 20250311 192300 21780 866 866 866 866 0
85 20250311 192200 21780 866 866 866 866 0
86 20250311 192100 21780 866 866 866 866 0
87 20250311 192000 21780 866 866 866 866 0
88 20250311 191900 21780 866 866 866 866 0
89 20250311 191800 21780 866 866 866 866 0
90 20250311 191700 21780 866 866 866 866 0
91 20250311 191600 21780 866 866 866 866 0
92 20250311 191500 21780 866 866 866 866 11
93 20250311 191400 21780 866 866 866 866 0
94 20250311 191300 21780 866 866 866 866 0
95 20250311 191200 21780 866 866 866 866 0
96 20250311 191100 21780 866 866 866 866 0
97 20250311 191000 21780 866 866 866 866 0
98 20250311 190900 21780 866 866 866 866 0
99 20250311 190800 21780 866 866 866 866 0
100 20250311 190700 21780 866 866 866 866 0
101 20250311 190600 21780 866 866 866 866 0
102 20250311 190500 21780 866 866 866 866 0
103 20250311 190400 21780 866 866 866 866 0
104 20250311 190300 21780 866 866 866 866 0
105 20250311 190200 21780 866 866 866 866 0
106 20250311 190100 21780 866 866 866 866 0
107 20250311 190000 21780 866 866 866 866 0
108 20250311 185900 21780 866 866 866 866 0
109 20250311 185800 21780 866 866 866 866 0
110 20250311 185700 21780 866 866 866 866 0
111 20250311 185600 21780 866 866 866 866 0
112 20250311 185500 21780 866 866 866 866 0
113 20250311 185400 21780 866 866 866 866 0
114 20250311 185300 21780 866 866 866 866 0
115 20250311 185200 21780 866 866 866 866 0
116 20250311 185100 21780 866 866 866 866 0
117 20250311 185000 21780 866 866 866 866 0
118 20250311 184900 21780 866 866 866 866 0
119 20250311 184800 21780 866 866 866 866 0
120 20250311 184700 21780 866 866 866 866 0
121 20250311 184600 21780 866 866 866 866 0
122 20250311 184500 21780 866 866 866 866 11
123 20250311 184400 21780 866 866 866 866 0
124 20250311 184300 21780 866 866 866 866 0
125 20250311 184200 21780 866 866 866 866 0
126 20250311 184100 21780 866 866 866 866 0
127 20250311 184000 21780 866 866 866 866 0
128 20250311 183900 21780 866 866 866 866 0
129 20250311 183800 21780 866 866 866 866 0
130 20250311 183700 21780 866 866 866 866 0
131 20250311 183600 21780 866 866 866 866 0
132 20250311 183500 21780 866 866 866 866 0
133 20250311 183400 21780 866 866 866 866 0
134 20250311 183300 21780 866 866 866 866 0
135 20250311 183200 21780 866 866 866 866 0
136 20250311 183100 21780 866 866 866 866 0
137 20250311 183000 21780 866 866 866 866 0
138 20250311 182900 21780 866 866 866 866 0
139 20250311 182800 21780 866 866 866 866 0
140 20250311 182700 21780 866 866 866 866 0
141 20250311 182600 21780 866 866 866 866 0
142 20250311 182500 21780 866 866 866 866 0
143 20250311 182400 21780 866 866 866 866 0
144 20250311 182300 21780 866 866 866 866 0
145 20250311 182200 21780 866 866 866 866 0
146 20250311 182100 21780 866 866 866 866 0
147 20250311 182000 21780 866 866 866 866 0
148 20250311 181900 21780 866 866 866 866 0
149 20250311 181800 21780 866 866 866 866 0
150 20250311 181700 21780 866 866 866 866 0
151 20250311 181600 21780 866 866 866 866 0
152 20250311 181500 21780 866 866 866 866 11
153 20250311 181400 21780 866 866 866 866 0
154 20250311 181300 21780 866 866 866 866 0
155 20250311 181200 21780 866 866 866 866 0
156 20250311 181100 21780 866 866 866 866 0
157 20250311 181000 21780 866 866 866 866 0
158 20250311 180900 21780 866 866 866 866 0
159 20250311 180800 21780 866 866 866 866 0
160 20250311 180700 21780 866 866 866 866 0
161 20250311 180600 21780 866 866 866 866 0
162 20250311 180500 21780 866 866 866 866 0
163 20250311 180400 21780 866 866 866 866 0
164 20250311 180300 21780 866 866 866 866 0
165 20250311 180200 21780 866 866 866 866 0
166 20250311 180100 21780 866 866 866 866 0
167 20250311 180000 21780 866 866 866 866 0
168 20250311 175900 21780 866 866 866 866 0
169 20250311 175800 21780 866 866 866 866 0
170 20250311 175700 21780 866 866 866 866 0
171 20250311 175600 21780 866 866 866 866 0
172 20250311 175500 21780 866 866 866 866 0
173 20250311 175400 21780 866 866 866 866 0
174 20250311 175300 21780 866 866 866 866 0
175 20250311 175200 21780 866 866 866 866 0
176 20250311 175100 21780 866 866 866 866 0
177 20250311 175000 21780 866 866 866 866 0
178 20250311 174900 21780 866 866 866 866 0
179 20250311 174800 21780 866 866 866 866 0
180 20250311 174700 21780 866 866 866 866 0
181 20250311 174600 21780 866 866 866 866 0
182 20250311 174500 21780 866 866 866 866 11
183 20250311 174400 21780 866 866 866 866 0
184 20250311 174300 21780 866 866 866 866 0
185 20250311 174200 21780 866 866 866 866 0
186 20250311 174100 21780 866 866 866 866 0
187 20250311 174000 21780 866 866 866 866 0
188 20250311 173900 21780 866 866 866 866 0
189 20250311 173800 21780 866 866 866 866 0
190 20250311 173700 21780 866 866 866 866 0
191 20250311 173600 21780 866 866 866 866 0
192 20250311 173500 21780 866 866 866 866 0
193 20250311 173400 21780 866 866 866 866 0
194 20250311 173300 21780 866 866 866 866 0
195 20250311 173200 21780 866 866 866 866 0
196 20250311 173100 21780 866 866 866 866 0
197 20250311 173000 21780 866 866 866 866 0
198 20250311 172900 21780 866 866 866 866 0
199 20250311 172800 21780 866 866 866 866 0
200 20250311 172700 21780 866 866 866 866 0
201 20250311 172600 21780 866 866 866 866 0
202 20250311 172500 21780 866 866 866 866 0
203 20250311 172400 21780 866 866 866 866 0
204 20250311 172300 21780 866 866 866 866 0
205 20250311 172200 21780 866 866 866 866 0
206 20250311 172100 21780 866 866 866 866 0
207 20250311 172000 21780 866 866 866 866 0
208 20250311 171900 21780 866 866 866 866 0
209 20250311 171800 21780 866 866 866 866 0
210 20250311 171700 21780 866 866 866 866 0
211 20250311 171600 21780 866 866 866 866 0
212 20250311 171500 21780 866 866 866 866 11
213 20250311 171400 21780 866 866 866 866 0
214 20250311 171300 21780 866 866 866 866 0
215 20250311 171200 21780 866 866 866 866 0
216 20250311 171100 21780 866 866 866 866 0
217 20250311 171000 21780 866 866 866 866 0
218 20250311 170900 21780 866 866 866 866 0
219 20250311 170800 21780 866 866 866 866 0
220 20250311 170700 21780 866 866 866 866 0
221 20250311 170600 21780 866 866 866 866 0
222 20250311 170500 21780 866 866 866 866 0
223 20250311 170400 21780 866 866 866 866 0
224 20250311 170300 21780 866 866 866 866 0
225 20250311 170200 21780 866 866 866 866 0
226 20250311 170100 21780 866 866 866 866 0
227 20250311 170000 21780 866 866 866 866 0
228 20250311 165900 21780 866 866 866 866 0
229 20250311 165800 21780 866 866 866 866 0
230 20250311 165700 21780 866 866 866 866 0
231 20250311 165600 21780 866 866 866 866 0
232 20250311 165500 21780 866 866 866 866 0
233 20250311 165400 21780 866 866 866 866 0
234 20250311 165300 21780 866 866 866 866 0
235 20250311 165200 21780 866 866 866 866 0
236 20250311 165100 21780 866 866 866 866 0
237 20250311 165000 21780 866 866 866 866 0
238 20250311 164900 21780 866 866 866 866 0
239 20250311 164800 21780 866 866 866 866 0
240 20250311 164700 21780 866 866 866 866 0
241 20250311 164600 21780 866 866 866 866 0
242 20250311 164500 21780 866 866 866 866 11
243 20250311 164400 21780 866 866 866 866 0
244 20250311 164300 21780 866 866 866 866 0
245 20250311 164200 21780 866 866 866 866 0
246 20250311 164100 21780 866 866 866 866 0
247 20250311 164000 21780 866 866 866 866 0
248 20250311 163900 21780 866 866 866 866 0
249 20250311 163800 21780 866 866 866 866 0
250 20250311 163700 21780 866 866 866 866 0
251 20250311 163600 21780 866 866 866 866 0
252 20250311 163500 21780 866 866 866 866 0
253 20250311 163400 21780 866 866 866 866 0
254 20250311 163300 21780 866 866 866 866 0
255 20250311 163200 21780 866 866 866 866 0
256 20250311 163100 21780 866 866 866 866 0
257 20250311 163000 21780 866 866 866 866 0
258 20250311 162900 21780 866 866 866 866 0
259 20250311 162800 21780 866 866 866 866 0
260 20250311 162700 21780 866 866 866 866 0
261 20250311 162600 21780 866 866 866 866 0
262 20250311 162500 21780 866 866 866 866 0
263 20250311 162400 21780 866 866 866 866 0
264 20250311 162300 21780 866 866 866 866 0
265 20250311 162200 21780 866 866 866 866 0
266 20250311 162100 21780 866 866 866 866 0
267 20250311 162000 21780 866 866 866 866 0
268 20250311 161900 21780 866 866 866 866 0
269 20250311 161800 21780 866 866 866 866 0
270 20250311 161700 21780 866 866 866 866 0
271 20250311 161600 21780 866 866 866 866 0
272 20250311 161500 21780 866 866 866 866 11
273 20250311 161400 21780 866 866 866 866 0
274 20250311 161300 21780 866 866 866 866 0
275 20250311 161200 21780 866 866 866 866 0
276 20250311 161100 21780 866 866 866 866 0
277 20250311 161000 21780 866 866 866 866 0
278 20250311 160900 21780 866 866 866 866 0
279 20250311 160800 21780 866 866 866 866 0
280 20250311 160700 21780 866 866 866 866 0
281 20250311 160600 21780 866 866 866 866 0
282 20250311 160500 21780 866 866 866 866 0
283 20250311 160400 21780 866 866 866 866 0
284 20250311 160300 21780 866 866 866 866 0
285 20250311 160200 21780 866 866 866 866 0
286 20250311 160100 21780 866 866 866 866 0
287 20250311 160000 21780 866 866 866 866 0
288 20250311 155900 21780 866 866 866 866 0
289 20250311 155800 21780 866 866 866 866 0
290 20250311 155700 21780 866 866 866 866 0
291 20250311 155600 21780 866 866 866 866 0
292 20250311 155500 21780 866 866 866 866 0
293 20250311 155400 21780 866 866 866 866 0
294 20250311 155300 21780 866 866 866 866 0
295 20250311 155200 21780 866 866 866 866 0
296 20250311 155100 21780 866 866 866 866 0
297 20250311 155000 21780 866 866 866 866 0
298 20250311 154900 21780 866 866 866 866 0
299 20250311 154800 21780 866 866 866 866 0
300 20250311 154700 21780 866 866 866 866 0
301 20250311 154600 21780 866 866 866 866 0
302 20250311 154500 21780 866 866 866 866 11
303 20250311 154400 21780 866 866 866 866 0
304 20250311 154300 21780 866 866 866 866 0
305 20250311 154200 21780 866 866 866 866 0
306 20250311 154100 21780 866 866 866 866 0
307 20250311 154000 21780 866 866 866 866 0
308 20250311 153900 21780 866 866 866 866 0
309 20250311 153800 21780 866 866 866 866 0
310 20250311 153700 21780 866 866 866 866 0
311 20250311 153600 21780 866 866 866 866 0
312 20250311 153500 21780 866 866 866 866 0
313 20250311 153400 21780 866 866 866 866 0
314 20250311 153300 21780 866 866 866 866 0
315 20250311 153200 21780 866 866 866 866 0
316 20250311 153100 21780 866 866 866 866 0
317 20250311 153000 21780 866 866 866 866 11
318 20250311 152900 12254 867 867 867 867 0
319 20250311 152800 12254 867 867 867 867 0
320 20250311 152700 12254 867 867 867 867 0
321 20250311 152600 12254 867 867 867 867 0
322 20250311 152500 12254 867 867 867 867 0
323 20250311 152400 12254 867 867 867 867 0
324 20250311 152300 12254 867 867 867 867 0
325 20250311 152200 12254 867 867 867 867 0
326 20250311 152100 12254 867 867 867 867 0
327 20250311 152000 12254 867 867 867 867 0
328 20250311 151900 12254 867 867 867 867 0
329 20250311 151800 12254 867 867 867 867 0
330 20250311 151700 12254 867 867 867 867 0
331 20250311 151600 12254 867 867 867 867 0
332 20250311 151500 12254 867 867 867 867 0
333 20250311 151400 12254 867 867 867 867 0
334 20250311 151300 12254 867 867 867 867 0
335 20250311 151200 12254 867 867 867 867 0
336 20250311 151100 12254 867 867 867 867 0
337 20250311 151000 12254 867 867 867 867 0
338 20250311 150900 12254 867 867 867 867 0
339 20250311 150800 12254 867 867 867 867 0
340 20250311 150700 12254 867 867 867 867 0
341 20250311 150600 12254 867 867 867 867 0
342 20250311 150500 12254 867 867 867 867 0
343 20250311 150400 12254 867 867 867 867 0
344 20250311 150300 12254 867 867 867 867 0
345 20250311 150200 12254 867 867 867 867 0
346 20250311 150100 12254 867 867 867 867 0
347 20250311 150000 12254 867 867 867 867 0
348 20250311 145900 12254 867 867 867 867 0
349 20250311 145800 12254 867 867 867 867 0
350 20250311 145700 12254 867 867 867 867 0
351 20250311 145600 12254 867 867 867 867 0
352 20250311 145500 12254 867 867 867 867 0
353 20250311 145400 12254 867 867 867 867 0
354 20250311 145300 12254 867 867 867 867 0
355 20250311 145200 12254 867 867 867 867 0
356 20250311 145100 12254 867 867 867 867 0
357 20250311 145000 12254 867 867 867 867 0
358 20250311 144900 12254 867 867 867 867 0
359 20250311 144800 12254 867 867 867 867 0
360 20250311 144700 12254 867 867 867 867 0
361 20250311 144600 12254 867 867 867 867 0
362 20250311 144500 12254 867 867 867 867 0
363 20250311 144400 12254 867 867 867 867 0
364 20250311 144300 12254 867 867 867 867 0
365 20250311 144200 12254 867 867 867 867 0
366 20250311 144100 12254 867 867 867 867 0
367 20250311 144000 12254 867 867 867 867 0
368 20250311 143900 12254 867 867 867 867 0
369 20250311 143800 12254 867 867 867 867 0
370 20250311 143700 12254 867 867 867 867 0
371 20250311 143600 12254 867 867 867 867 0
372 20250311 143500 12254 867 867 867 867 0
373 20250311 143400 12254 867 867 867 867 0
374 20250311 143300 12254 867 867 867 867 0
375 20250311 143200 12254 867 867 867 867 0
376 20250311 143100 12254 867 867 867 867 0
377 20250311 143000 12254 867 867 867 867 0
378 20250311 142900 12254 867 867 867 867 0
379 20250311 142800 12254 867 867 867 867 0
380 20250311 142700 12254 867 867 867 867 0
381 20250311 142600 12254 867 867 867 867 0
382 20250311 142500 12254 867 867 867 867 0
383 20250311 142400 12254 867 867 867 867 0
384 20250311 142300 12254 867 867 867 867 0
385 20250311 142200 12254 867 867 867 867 0
386 20250311 142100 12254 867 867 867 867 0
387 20250311 142000 12254 867 867 867 867 0
388 20250311 141900 12254 867 867 867 867 0
389 20250311 141800 12254 867 867 867 867 0
390 20250311 141700 12254 867 867 867 867 0
391 20250311 141600 12254 867 867 867 867 0
392 20250311 141500 12254 867 867 867 867 0
393 20250311 141400 12254 867 867 867 867 0
394 20250311 141300 12254 867 867 867 867 0
395 20250311 141200 12254 867 867 867 867 0
396 20250311 141100 12254 867 867 867 867 0
397 20250311 141000 12254 867 867 867 867 0
398 20250311 140900 12254 867 867 867 867 0
399 20250311 140800 12254 867 867 867 867 0
400 20250311 140700 12254 867 867 867 867 0
401 20250311 140600 12254 867 867 867 867 0
402 20250311 140500 12254 867 867 867 867 0
403 20250311 140400 12254 867 867 867 867 0
404 20250311 140300 12254 867 867 867 867 0
405 20250311 140200 12254 867 867 867 867 0
406 20250311 140100 12254 867 867 867 867 10
407 20250311 140000 3584 896 896 896 896 0
408 20250311 135900 3584 896 896 896 896 0
409 20250311 135800 3584 896 896 896 896 0
410 20250311 135700 3584 896 896 896 896 0
411 20250311 135600 3584 896 896 896 896 0
412 20250311 135500 3584 896 896 896 896 0
413 20250311 135400 3584 896 896 896 896 0
414 20250311 135300 3584 896 896 896 896 0
415 20250311 135200 3584 896 896 896 896 0
416 20250311 135100 3584 896 896 896 896 0
417 20250311 135000 3584 896 896 896 896 0
418 20250311 134900 3584 896 896 896 896 0
419 20250311 134800 3584 896 896 896 896 0
420 20250311 134700 3584 896 896 896 896 0
421 20250311 134600 3584 896 896 896 896 0
422 20250311 134500 3584 896 896 896 896 0
423 20250311 134400 3584 896 896 896 896 0
424 20250311 134300 3584 896 896 896 896 0
425 20250311 134200 3584 896 896 896 896 0
426 20250311 134100 3584 896 896 896 896 0
427 20250311 134000 3584 896 896 896 896 0
428 20250311 133900 3584 896 896 896 896 0
429 20250311 133800 3584 896 896 896 896 0
430 20250311 133700 3584 896 896 896 896 0
431 20250311 133600 3584 896 896 896 896 0
432 20250311 133500 3584 896 896 896 896 0
433 20250311 133400 3584 896 896 896 896 0
434 20250311 133300 3584 896 896 896 896 0
435 20250311 133200 3584 896 896 896 896 0
436 20250311 133100 3584 896 896 896 896 0
437 20250311 133000 3584 896 896 896 896 0
438 20250311 132900 3584 896 896 896 896 0
439 20250311 132800 3584 896 896 896 896 0
440 20250311 132700 3584 896 896 896 896 0
441 20250311 132600 3584 896 896 896 896 0
442 20250311 132500 3584 896 896 896 896 0
443 20250311 132400 3584 896 896 896 896 0
444 20250311 132300 3584 896 896 896 896 0
445 20250311 132200 3584 896 896 896 896 0
446 20250311 132100 3584 896 896 896 896 0
447 20250311 132000 3584 896 896 896 896 0
448 20250311 131900 3584 896 896 896 896 0
449 20250311 131800 3584 896 896 896 896 0
450 20250311 131700 3584 896 896 896 896 0
451 20250311 131600 3584 896 896 896 896 0
452 20250311 131500 3584 896 896 896 896 0
453 20250311 131400 3584 896 896 896 896 0
454 20250311 131300 3584 896 896 896 896 0
455 20250311 131200 3584 896 896 896 896 0
456 20250311 131100 3584 896 896 896 896 0
457 20250311 131000 3584 896 896 896 896 0
458 20250311 130900 3584 896 896 896 896 0
459 20250311 130800 3584 896 896 896 896 0
460 20250311 130700 3584 896 896 896 896 0
461 20250311 130600 3584 896 896 896 896 0
462 20250311 130500 3584 896 896 896 896 0
463 20250311 130400 3584 896 896 896 896 0
464 20250311 130300 3584 896 896 896 896 0
465 20250311 130200 3584 896 896 896 896 0
466 20250311 130100 3584 896 896 896 896 0
467 20250311 130000 3584 896 896 896 896 0
468 20250311 125900 3584 896 896 896 896 0
469 20250311 125800 3584 896 896 896 896 0
470 20250311 125700 3584 896 896 896 896 0
471 20250311 125600 3584 896 896 896 896 0
472 20250311 125500 3584 896 896 896 896 0
473 20250311 125400 3584 896 896 896 896 0
474 20250311 125300 3584 896 896 896 896 0
475 20250311 125200 3584 896 896 896 896 0
476 20250311 125100 3584 896 896 896 896 0
477 20250311 125000 3584 896 896 896 896 0
478 20250311 124900 3584 896 896 896 896 0
479 20250311 124800 3584 896 896 896 896 0
480 20250311 124700 3584 896 896 896 896 0
481 20250311 124600 3584 896 896 896 896 0
482 20250311 124500 3584 896 896 896 896 0
483 20250311 124400 3584 896 896 896 896 0
484 20250311 124300 3584 896 896 896 896 0
485 20250311 124200 3584 896 896 896 896 0
486 20250311 124100 3584 896 896 896 896 0
487 20250311 124000 3584 896 896 896 896 0
488 20250311 123900 3584 896 896 896 896 0
489 20250311 123800 3584 896 896 896 896 0
490 20250311 123700 3584 896 896 896 896 0
491 20250311 123600 3584 896 896 896 896 0
492 20250311 123500 3584 896 896 896 896 0
493 20250311 123400 3584 896 896 896 896 0
494 20250311 123300 3584 896 896 896 896 0
495 20250311 123200 3584 896 896 896 896 0
496 20250311 123100 3584 896 896 896 896 0
497 20250311 123000 3584 896 896 896 896 0
498 20250311 122900 3584 896 896 896 896 0
499 20250311 122800 3584 896 896 896 896 0
500 20250311 122700 3584 896 896 896 896 0
501 20250311 122600 3584 896 896 896 896 0
502 20250311 122500 3584 896 896 896 896 0
503 20250311 122400 3584 896 896 896 896 0
504 20250311 122300 3584 896 896 896 896 0
505 20250311 122200 3584 896 896 896 896 0
506 20250311 122100 3584 896 896 896 896 0
507 20250311 122000 3584 896 896 896 896 0
508 20250311 121900 3584 896 896 896 896 0
509 20250311 121800 3584 896 896 896 896 0
510 20250311 121700 3584 896 896 896 896 0
511 20250311 121600 3584 896 896 896 896 0
512 20250311 121500 3584 896 896 896 896 0
513 20250311 121400 3584 896 896 896 896 0
514 20250311 121300 3584 896 896 896 896 0
515 20250311 121200 3584 896 896 896 896 0
516 20250311 121100 3584 896 896 896 896 0
517 20250311 121000 3584 896 896 896 896 0
518 20250311 120900 3584 896 896 896 896 0
519 20250311 120800 3584 896 896 896 896 0
520 20250311 120700 3584 896 896 896 896 0
521 20250311 120600 3584 896 896 896 896 0
522 20250311 120500 3584 896 896 896 896 0
523 20250311 120400 3584 896 896 896 896 0
524 20250311 120300 3584 896 896 896 896 0
525 20250311 120200 3584 896 896 896 896 0
526 20250311 120100 3584 896 896 896 896 0
527 20250311 120000 3584 896 896 896 896 0
528 20250311 115900 3584 896 896 896 896 0
529 20250311 115800 3584 896 896 896 896 0
530 20250311 115700 3584 896 896 896 896 0
531 20250311 115600 3584 896 896 896 896 0
532 20250311 115500 3584 896 896 896 896 0
533 20250311 115400 3584 896 896 896 896 0
534 20250311 115300 3584 896 896 896 896 0
535 20250311 115200 3584 896 896 896 896 0
536 20250311 115100 3584 896 896 896 896 0
537 20250311 115000 3584 896 896 896 896 0
538 20250311 114900 3584 896 896 896 896 0
539 20250311 114800 3584 896 896 896 896 0
540 20250311 114700 3584 896 896 896 896 0
541 20250311 114600 3584 896 896 896 896 0
542 20250311 114500 3584 896 896 896 896 0
543 20250311 114400 3584 896 896 896 896 0
544 20250311 114300 3584 896 896 896 896 0
545 20250311 114200 3584 896 896 896 896 0
546 20250311 114100 3584 896 896 896 896 0
547 20250311 114000 3584 896 896 896 896 0
548 20250311 113900 3584 896 896 896 896 0
549 20250311 113800 3584 896 896 896 896 0
550 20250311 113700 3584 896 896 896 896 0
551 20250311 113600 3584 896 896 896 896 0
552 20250311 113500 3584 896 896 896 896 0
553 20250311 113400 3584 896 896 896 896 0
554 20250311 113300 3584 896 896 896 896 0
555 20250311 113200 3584 896 896 896 896 0
556 20250311 113100 3584 896 896 896 896 0
557 20250311 113000 3584 896 896 896 896 0
558 20250311 112900 3584 896 896 896 896 0
559 20250311 112800 3584 896 896 896 896 0
560 20250311 112700 3584 896 896 896 896 0
561 20250311 112600 3584 896 896 896 896 0
562 20250311 112500 3584 896 896 896 896 0
563 20250311 112400 3584 896 896 896 896 0
564 20250311 112300 3584 896 896 896 896 0
565 20250311 112200 3584 896 896 896 896 0
566 20250311 112100 3584 896 896 896 896 0
567 20250311 112000 3584 896 896 896 896 0
568 20250311 111900 3584 896 896 896 896 0
569 20250311 111800 3584 896 896 896 896 0
570 20250311 111700 3584 896 896 896 896 0
571 20250311 111600 3584 896 896 896 896 0
572 20250311 111500 3584 896 896 896 896 0
573 20250311 111400 3584 896 896 896 896 0
574 20250311 111300 3584 896 896 896 896 0
575 20250311 111200 3584 896 896 896 896 0
576 20250311 111100 3584 896 896 896 896 0
577 20250311 111000 3584 896 896 896 896 0
578 20250311 110900 3584 896 896 896 896 0
579 20250311 110800 3584 896 896 896 896 0
580 20250311 110700 3584 896 896 896 896 0
581 20250311 110600 3584 896 896 896 896 0
582 20250311 110500 3584 896 896 896 896 0
583 20250311 110400 3584 896 896 896 896 0
584 20250311 110300 3584 896 896 896 896 0
585 20250311 110200 3584 896 896 896 896 0
586 20250311 110100 3584 896 896 896 896 0
587 20250311 110000 3584 896 896 896 896 0
588 20250311 105900 3584 896 896 896 896 0
589 20250311 105800 3584 896 896 896 896 0
590 20250311 105700 3584 896 896 896 896 0
591 20250311 105600 3584 896 896 896 896 0
592 20250311 105500 3584 896 896 896 896 0
593 20250311 105400 3584 896 896 896 896 0
594 20250311 105300 3584 896 896 896 896 0
595 20250311 105200 3584 896 896 896 896 0
596 20250311 105100 3584 896 896 896 896 0
597 20250311 105000 3584 896 896 896 896 0
598 20250311 104900 3584 896 896 896 896 0
599 20250311 104800 3584 896 896 896 896 0
600 20250311 104700 3584 896 896 896 896 0
601 20250311 104600 3584 896 896 896 896 0
602 20250311 104500 3584 896 896 896 896 0
603 20250311 104400 3584 896 896 896 896 0
604 20250311 104300 3584 896 896 896 896 0
605 20250311 104200 3584 896 896 896 896 0
606 20250311 104100 3584 896 896 896 896 0
607 20250311 104000 3584 896 896 896 896 0
608 20250311 103900 3584 896 896 896 896 0
609 20250311 103800 3584 896 896 896 896 0
610 20250311 103700 3584 896 896 896 896 0
611 20250311 103600 3584 896 896 896 896 0
612 20250311 103500 3584 896 896 896 896 0
613 20250311 103400 3584 896 896 896 896 0
614 20250311 103300 3584 896 896 896 896 0
615 20250311 103200 3584 896 896 896 896 0
616 20250311 103100 3584 896 896 896 896 0
617 20250311 103000 3584 896 896 896 896 0
618 20250311 102900 3584 896 896 896 896 0
619 20250311 102800 3584 896 896 896 896 0
620 20250311 102700 3584 896 896 896 896 0
621 20250311 102600 3584 896 896 896 896 0
622 20250311 102500 3584 896 896 896 896 0
623 20250311 102400 3584 896 896 896 896 0
624 20250311 102300 3584 896 896 896 896 0
625 20250311 102200 3584 896 896 896 896 0
626 20250311 102100 3584 896 896 896 896 0
627 20250311 102000 3584 896 896 896 896 0
628 20250311 101900 3584 896 896 896 896 0
629 20250311 101800 3584 896 896 896 896 0
630 20250311 101700 3584 896 896 896 896 0
631 20250311 101600 3584 896 896 896 896 0
632 20250311 101500 3584 896 896 896 896 0
633 20250311 101400 3584 896 896 896 896 0
634 20250311 101300 3584 896 896 896 896 0
635 20250311 101200 3584 896 896 896 896 0
636 20250311 101100 3584 896 896 896 896 0
637 20250311 101000 3584 896 896 896 896 0
638 20250311 100900 3584 896 896 896 896 0
639 20250311 100800 3584 896 896 896 896 0
640 20250311 100700 3584 896 896 896 896 0
641 20250311 100600 3584 896 896 896 896 0
642 20250311 100500 3584 896 896 896 896 0
643 20250311 100400 3584 896 896 896 896 0
644 20250311 100300 3584 896 896 896 896 0
645 20250311 100200 3584 896 896 896 896 0
646 20250311 100100 3584 896 896 896 896 0
647 20250311 100000 3584 896 896 896 896 0
648 20250311 095900 3584 896 896 896 896 0
649 20250311 095800 3584 896 896 896 896 0
650 20250311 095700 3584 896 896 896 896 0
651 20250311 095600 3584 896 896 896 896 0
652 20250311 095500 3584 896 896 896 896 0
653 20250311 095400 3584 896 896 896 896 0
654 20250311 095300 3584 896 896 896 896 0
655 20250311 095200 3584 896 896 896 896 0
656 20250311 095100 3584 896 896 896 896 0
657 20250311 095000 3584 896 896 896 896 0
658 20250311 094900 3584 896 896 896 896 0
659 20250311 094800 3584 896 896 896 896 0
660 20250311 094700 3584 896 896 896 896 0
661 20250311 094600 3584 896 896 896 896 0
662 20250311 094500 3584 896 896 896 896 0
663 20250311 094400 3584 896 896 896 896 0
664 20250311 094300 3584 896 896 896 896 0
665 20250311 094200 3584 896 896 896 896 0
666 20250311 094100 3584 896 896 896 896 0
667 20250311 094000 3584 896 896 896 896 0
668 20250311 093900 3584 896 896 896 896 0
669 20250311 093800 3584 896 896 896 896 0
670 20250311 093700 3584 896 896 896 896 0
671 20250311 093600 3584 896 896 896 896 0
672 20250311 093500 3584 896 896 896 896 0
673 20250311 093400 3584 896 896 896 896 0
674 20250311 093300 3584 896 896 896 896 0
675 20250311 093200 3584 896 896 896 896 0
676 20250311 093100 3584 896 896 896 896 0
677 20250311 093000 3584 896 896 896 896 0
678 20250311 092900 3584 896 896 896 896 0
679 20250311 092800 3584 896 896 896 896 0
680 20250311 092700 3584 896 896 896 896 0
681 20250311 092600 3584 896 896 896 896 0
682 20250311 092500 3584 896 896 896 896 0
683 20250311 092400 3584 896 896 896 896 0
684 20250311 092300 3584 896 896 896 896 0
685 20250311 092200 3584 896 896 896 896 0
686 20250311 092100 3584 896 896 896 896 0
687 20250311 092000 3584 896 896 896 896 0
688 20250311 091900 3584 896 896 896 896 0
689 20250311 091800 3584 896 896 896 896 0
690 20250311 091700 3584 896 896 896 896 0
691 20250311 091600 3584 896 896 896 896 0
692 20250311 091500 3584 896 896 896 896 0
693 20250311 091400 3584 896 896 896 896 0
694 20250311 091300 3584 896 896 896 896 0
695 20250311 091200 3584 896 896 896 896 0
696 20250311 091100 3584 896 896 896 896 0
697 20250311 091000 3584 896 896 896 896 0
698 20250311 090900 3584 896 896 896 896 0
699 20250311 090800 3584 896 896 896 896 0
700 20250311 090700 3584 896 896 896 896 0
701 20250311 090600 3584 896 896 896 896 0
702 20250311 090500 3584 896 896 896 896 0
703 20250311 090400 3584 896 896 896 896 4
704 20250311 090300 0 873 873 873 873 0
705 20250311 090200 0 873 873 873 873 0
706 20250311 090100 0 873 873 873 873 0
707 20250311 090000 0 873 873 873 873 0