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

Update 2025-03-05 3908 candle_min

Browse Source
This commit is contained in:
ened
2025-03-05 22:08:40 +09:00
parent 914c4c8508
commit 5ae5f386d9
3908 changed files with 1844791 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

684
116100/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,684 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,202200,7488,748,748,748,748,2
20250305,202100,7488,748,748,748,748,0
20250305,202000,7488,748,748,748,748,0
20250305,201900,7488,748,748,748,748,0
20250305,201800,7488,748,748,748,748,0
20250305,201700,7488,748,748,748,748,0
20250305,201600,7488,748,748,748,748,0
20250305,201500,7488,748,748,748,748,0
20250305,201400,7488,748,748,748,748,0
20250305,201300,7488,748,748,748,748,0
20250305,201200,7488,748,748,748,748,0
20250305,201100,7488,748,748,748,748,0
20250305,201000,7488,748,748,748,748,0
20250305,200900,7488,748,748,748,748,0
20250305,200800,7488,748,748,748,748,0
20250305,200700,7488,748,748,748,748,0
20250305,200600,7488,748,748,748,748,0
20250305,200500,7488,748,748,748,748,0
20250305,200400,7488,748,748,748,748,0
20250305,200300,7488,748,748,748,748,0
20250305,200200,7488,748,748,748,748,0
20250305,200100,7488,748,748,748,748,0
20250305,200000,7488,748,748,748,748,0
20250305,195900,7488,748,748,748,748,0
20250305,195800,7488,748,748,748,748,0
20250305,195700,7488,748,748,748,748,0
20250305,195600,7488,748,748,748,748,0
20250305,195500,7488,748,748,748,748,0
20250305,195400,7488,748,748,748,748,0
20250305,195300,7488,748,748,748,748,0
20250305,195200,7488,748,748,748,748,2
20250305,195100,7488,748,748,748,748,0
20250305,195000,7488,748,748,748,748,0
20250305,194900,7488,748,748,748,748,0
20250305,194800,7488,748,748,748,748,0
20250305,194700,7488,748,748,748,748,0
20250305,194600,7488,748,748,748,748,0
20250305,194500,7488,748,748,748,748,0
20250305,194400,7488,748,748,748,748,0
20250305,194300,7488,748,748,748,748,0
20250305,194200,7488,748,748,748,748,0
20250305,194100,7488,748,748,748,748,0
20250305,194000,7488,748,748,748,748,0
20250305,193900,7488,748,748,748,748,0
20250305,193800,7488,748,748,748,748,0
20250305,193700,7488,748,748,748,748,0
20250305,193600,7488,748,748,748,748,0
20250305,193500,7488,748,748,748,748,0
20250305,193400,7488,748,748,748,748,0
20250305,193300,7488,748,748,748,748,0
20250305,193200,7488,748,748,748,748,0
20250305,193100,7488,748,748,748,748,0
20250305,193000,7488,748,748,748,748,0
20250305,192900,7488,748,748,748,748,0
20250305,192800,7488,748,748,748,748,0
20250305,192700,7488,748,748,748,748,0
20250305,192600,7488,748,748,748,748,0
20250305,192500,7488,748,748,748,748,0
20250305,192400,7488,748,748,748,748,0
20250305,192300,7488,748,748,748,748,0
20250305,192200,7488,748,748,748,748,2
20250305,192100,7488,748,748,748,748,0
20250305,192000,7488,748,748,748,748,0
20250305,191900,7488,748,748,748,748,0
20250305,191800,7488,748,748,748,748,0
20250305,191700,7488,748,748,748,748,0
20250305,191600,7488,748,748,748,748,0
20250305,191500,7488,748,748,748,748,0
20250305,191400,7488,748,748,748,748,0
20250305,191300,7488,748,748,748,748,0
20250305,191200,7488,748,748,748,748,0
20250305,191100,7488,748,748,748,748,0
20250305,191000,7488,748,748,748,748,0
20250305,190900,7488,748,748,748,748,0
20250305,190800,7488,748,748,748,748,0
20250305,190700,7488,748,748,748,748,0
20250305,190600,7488,748,748,748,748,0
20250305,190500,7488,748,748,748,748,0
20250305,190400,7488,748,748,748,748,0
20250305,190300,7488,748,748,748,748,0
20250305,190200,7488,748,748,748,748,0
20250305,190100,7488,748,748,748,748,0
20250305,190000,7488,748,748,748,748,0
20250305,185900,7488,748,748,748,748,0
20250305,185800,7488,748,748,748,748,0
20250305,185700,7488,748,748,748,748,0
20250305,185600,7488,748,748,748,748,0
20250305,185500,7488,748,748,748,748,0
20250305,185400,7488,748,748,748,748,0
20250305,185300,7488,748,748,748,748,0
20250305,185200,7488,748,748,748,748,2
20250305,185100,7488,748,748,748,748,0
20250305,185000,7488,748,748,748,748,0
20250305,184900,7488,748,748,748,748,0
20250305,184800,7488,748,748,748,748,0
20250305,184700,7488,748,748,748,748,0
20250305,184600,7488,748,748,748,748,0
20250305,184500,7488,748,748,748,748,0
20250305,184400,7488,748,748,748,748,0
20250305,184300,7488,748,748,748,748,0
20250305,184200,7488,748,748,748,748,0
20250305,184100,7488,748,748,748,748,0
20250305,184000,7488,748,748,748,748,0
20250305,183900,7488,748,748,748,748,0
20250305,183800,7488,748,748,748,748,0
20250305,183700,7488,748,748,748,748,0
20250305,183600,7488,748,748,748,748,0
20250305,183500,7488,748,748,748,748,0
20250305,183400,7488,748,748,748,748,0
20250305,183300,7488,748,748,748,748,0
20250305,183200,7488,748,748,748,748,0
20250305,183100,7488,748,748,748,748,0
20250305,183000,7488,748,748,748,748,0
20250305,182900,7488,748,748,748,748,0
20250305,182800,7488,748,748,748,748,0
20250305,182700,7488,748,748,748,748,0
20250305,182600,7488,748,748,748,748,0
20250305,182500,7488,748,748,748,748,0
20250305,182400,7488,748,748,748,748,0
20250305,182300,7488,748,748,748,748,0
20250305,182200,7488,748,748,748,748,2
20250305,182100,7488,748,748,748,748,0
20250305,182000,7488,748,748,748,748,0
20250305,181900,7488,748,748,748,748,0
20250305,181800,7488,748,748,748,748,0
20250305,181700,7488,748,748,748,748,0
20250305,181600,7488,748,748,748,748,0
20250305,181500,7488,748,748,748,748,0
20250305,181400,7488,748,748,748,748,0
20250305,181300,7488,748,748,748,748,0
20250305,181200,7488,748,748,748,748,0
20250305,181100,7488,748,748,748,748,0
20250305,181000,7488,748,748,748,748,0
20250305,180900,7488,748,748,748,748,0
20250305,180800,7488,748,748,748,748,0
20250305,180700,7488,748,748,748,748,0
20250305,180600,7488,748,748,748,748,0
20250305,180500,7488,748,748,748,748,0
20250305,180400,7488,748,748,748,748,0
20250305,180300,7488,748,748,748,748,0
20250305,180200,7488,748,748,748,748,0
20250305,180100,7488,748,748,748,748,0
20250305,180000,7488,748,748,748,748,0
20250305,175900,7488,748,748,748,748,0
20250305,175800,7488,748,748,748,748,0
20250305,175700,7488,748,748,748,748,0
20250305,175600,7488,748,748,748,748,0
20250305,175500,7488,748,748,748,748,0
20250305,175400,7488,748,748,748,748,0
20250305,175300,7488,748,748,748,748,0
20250305,175200,7488,748,748,748,748,2
20250305,175100,7488,748,748,748,748,0
20250305,175000,7488,748,748,748,748,0
20250305,174900,7488,748,748,748,748,0
20250305,174800,7488,748,748,748,748,0
20250305,174700,7488,748,748,748,748,0
20250305,174600,7488,748,748,748,748,0
20250305,174500,7488,748,748,748,748,0
20250305,174400,7488,748,748,748,748,0
20250305,174300,7488,748,748,748,748,0
20250305,174200,7488,748,748,748,748,0
20250305,174100,7488,748,748,748,748,0
20250305,174000,7488,748,748,748,748,0
20250305,173900,7488,748,748,748,748,0
20250305,173800,7488,748,748,748,748,0
20250305,173700,7488,748,748,748,748,0
20250305,173600,7488,748,748,748,748,0
20250305,173500,7488,748,748,748,748,0
20250305,173400,7488,748,748,748,748,0
20250305,173300,7488,748,748,748,748,0
20250305,173200,7488,748,748,748,748,0
20250305,173100,7488,748,748,748,748,0
20250305,173000,7488,748,748,748,748,0
20250305,172900,7488,748,748,748,748,0
20250305,172800,7488,748,748,748,748,0
20250305,172700,7488,748,748,748,748,0
20250305,172600,7488,748,748,748,748,0
20250305,172500,7488,748,748,748,748,0
20250305,172400,7488,748,748,748,748,0
20250305,172300,7488,748,748,748,748,0
20250305,172200,7488,748,748,748,748,2
20250305,172100,7488,748,748,748,748,0
20250305,172000,7488,748,748,748,748,0
20250305,171900,7488,748,748,748,748,0
20250305,171800,7488,748,748,748,748,0
20250305,171700,7488,748,748,748,748,0
20250305,171600,7488,748,748,748,748,0
20250305,171500,7488,748,748,748,748,0
20250305,171400,7488,748,748,748,748,0
20250305,171300,7488,748,748,748,748,0
20250305,171200,7488,748,748,748,748,0
20250305,171100,7488,748,748,748,748,0
20250305,171000,7488,748,748,748,748,0
20250305,170900,7488,748,748,748,748,0
20250305,170800,7488,748,748,748,748,0
20250305,170700,7488,748,748,748,748,0
20250305,170600,7488,748,748,748,748,0
20250305,170500,7488,748,748,748,748,0
20250305,170400,7488,748,748,748,748,0
20250305,170300,7488,748,748,748,748,0
20250305,170200,7488,748,748,748,748,0
20250305,170100,7488,748,748,748,748,0
20250305,170000,7488,748,748,748,748,0
20250305,165900,7488,748,748,748,748,0
20250305,165800,7488,748,748,748,748,0
20250305,165700,7488,748,748,748,748,0
20250305,165600,7488,748,748,748,748,0
20250305,165500,7488,748,748,748,748,0
20250305,165400,7488,748,748,748,748,0
20250305,165300,7488,748,748,748,748,0
20250305,165200,7488,748,748,748,748,2
20250305,165100,7488,748,748,748,748,0
20250305,165000,7488,748,748,748,748,0
20250305,164900,7488,748,748,748,748,0
20250305,164800,7488,748,748,748,748,0
20250305,164700,7488,748,748,748,748,0
20250305,164600,7488,748,748,748,748,0
20250305,164500,7488,748,748,748,748,0
20250305,164400,7488,748,748,748,748,0
20250305,164300,7488,748,748,748,748,0
20250305,164200,7488,748,748,748,748,0
20250305,164100,7488,748,748,748,748,0
20250305,164000,7488,748,748,748,748,0
20250305,163900,7488,748,748,748,748,0
20250305,163800,7488,748,748,748,748,0
20250305,163700,7488,748,748,748,748,0
20250305,163600,7488,748,748,748,748,0
20250305,163500,7488,748,748,748,748,0
20250305,163400,7488,748,748,748,748,0
20250305,163300,7488,748,748,748,748,0
20250305,163200,7488,748,748,748,748,0
20250305,163100,7488,748,748,748,748,0
20250305,163000,7488,748,748,748,748,0
20250305,162900,7488,748,748,748,748,0
20250305,162800,7488,748,748,748,748,0
20250305,162700,7488,748,748,748,748,0
20250305,162600,7488,748,748,748,748,0
20250305,162500,7488,748,748,748,748,0
20250305,162400,7488,748,748,748,748,0
20250305,162300,7488,748,748,748,748,0
20250305,162200,7488,748,748,748,748,2
20250305,162100,7488,748,748,748,748,0
20250305,162000,7488,748,748,748,748,0
20250305,161900,7488,748,748,748,748,0
20250305,161800,7488,748,748,748,748,0
20250305,161700,7488,748,748,748,748,0
20250305,161600,7488,748,748,748,748,0
20250305,161500,7488,748,748,748,748,0
20250305,161400,7488,748,748,748,748,0
20250305,161300,7488,748,748,748,748,0
20250305,161200,7488,748,748,748,748,0
20250305,161100,7488,748,748,748,748,0
20250305,161000,7488,748,748,748,748,0
20250305,160900,7488,748,748,748,748,0
20250305,160800,7488,748,748,748,748,0
20250305,160700,7488,748,748,748,748,0
20250305,160600,7488,748,748,748,748,0
20250305,160500,7488,748,748,748,748,0
20250305,160400,7488,748,748,748,748,0
20250305,160300,7488,748,748,748,748,0
20250305,160200,7488,748,748,748,748,0
20250305,160100,7488,748,748,748,748,0
20250305,160000,7488,748,748,748,748,0
20250305,155900,7488,748,748,748,748,0
20250305,155800,7488,748,748,748,748,0
20250305,155700,7488,748,748,748,748,0
20250305,155600,7488,748,748,748,748,0
20250305,155500,7488,748,748,748,748,0
20250305,155400,7488,748,748,748,748,0
20250305,155300,7488,748,748,748,748,0
20250305,155200,7488,748,748,748,748,2
20250305,155100,7488,748,748,748,748,0
20250305,155000,7488,748,748,748,748,0
20250305,154900,7488,748,748,748,748,0
20250305,154800,7488,748,748,748,748,0
20250305,154700,7488,748,748,748,748,0
20250305,154600,7488,748,748,748,748,0
20250305,154500,7488,748,748,748,748,0
20250305,154400,7488,748,748,748,748,0
20250305,154300,7488,748,748,748,748,0
20250305,154200,7488,748,748,748,748,0
20250305,154100,7488,748,748,748,748,0
20250305,154000,7488,748,748,748,748,0
20250305,153900,7488,748,748,748,748,0
20250305,153800,7488,748,748,748,748,0
20250305,153700,7488,748,748,748,748,0
20250305,153600,7488,748,748,748,748,0
20250305,153500,7488,748,748,748,748,0
20250305,153400,7488,748,748,748,748,0
20250305,153300,7488,748,748,748,748,0
20250305,153200,7488,748,748,748,748,0
20250305,153100,7488,748,748,748,748,0
20250305,153000,7488,748,748,748,748,0
20250305,152900,7488,748,748,748,748,0
20250305,152800,7488,748,748,748,748,0
20250305,152700,7488,748,748,748,748,0
20250305,152600,7488,748,748,748,748,0
20250305,152500,7488,748,748,748,748,0
20250305,152400,7488,748,748,748,748,0
20250305,152300,7488,748,748,748,748,0
20250305,152200,7488,748,748,748,748,0
20250305,152100,7488,748,748,748,748,0
20250305,152000,7488,748,748,748,748,0
20250305,151900,7488,748,748,748,748,0
20250305,151800,7488,748,748,748,748,0
20250305,151700,7488,748,748,748,748,0
20250305,151600,7488,748,748,748,748,0
20250305,151500,7488,748,748,748,748,0
20250305,151400,7488,748,748,748,748,0
20250305,151300,7488,748,748,748,748,0
20250305,151200,7488,748,748,748,748,0
20250305,151100,7488,748,748,748,748,0
20250305,151000,7488,748,748,748,748,0
20250305,150900,7488,748,748,748,748,0
20250305,150800,7488,748,748,748,748,0
20250305,150700,7488,748,748,748,748,0
20250305,150600,7488,748,748,748,748,0
20250305,150500,7488,748,748,748,748,0
20250305,150400,7488,748,748,748,748,0
20250305,150300,7488,748,748,748,748,0
20250305,150200,7488,748,748,748,748,0
20250305,150100,7488,748,748,748,748,0
20250305,150000,7488,748,748,748,748,0
20250305,145900,7488,748,748,748,748,0
20250305,145800,7488,748,748,748,748,0
20250305,145700,7488,748,748,748,748,0
20250305,145600,7488,748,748,748,748,0
20250305,145500,7488,748,748,748,748,0
20250305,145400,7488,748,748,748,748,0
20250305,145300,7488,748,748,748,748,0
20250305,145200,7488,748,748,748,748,0
20250305,145100,7488,748,748,748,748,0
20250305,145000,7488,748,748,748,748,0
20250305,144900,7488,748,748,748,748,2
20250305,144800,5992,749,749,749,749,0
20250305,144700,5992,749,749,749,749,0
20250305,144600,5992,749,749,749,749,0
20250305,144500,5992,749,749,749,749,0
20250305,144400,5992,749,749,749,749,0
20250305,144300,5992,749,749,749,749,0
20250305,144200,5992,749,749,749,749,0
20250305,144100,5992,749,749,749,749,0
20250305,144000,5992,749,749,749,749,0
20250305,143900,5992,749,749,749,749,0
20250305,143800,5992,749,749,749,749,0
20250305,143700,5992,749,749,749,749,0
20250305,143600,5992,749,749,749,749,0
20250305,143500,5992,749,749,749,749,0
20250305,143400,5992,749,749,749,749,0
20250305,143300,5992,749,749,749,749,0
20250305,143200,5992,749,749,749,749,0
20250305,143100,5992,749,749,749,749,0
20250305,143000,5992,749,749,749,749,0
20250305,142900,5992,749,749,749,749,0
20250305,142800,5992,749,749,749,749,0
20250305,142700,5992,749,749,749,749,0
20250305,142600,5992,749,749,749,749,0
20250305,142500,5992,749,749,749,749,0
20250305,142400,5992,749,749,749,749,0
20250305,142300,5992,749,749,749,749,0
20250305,142200,5992,749,749,749,749,0
20250305,142100,5992,749,749,749,749,0
20250305,142000,5992,749,749,749,749,0
20250305,141900,5992,749,749,749,749,0
20250305,141800,5992,749,749,749,749,0
20250305,141700,5992,749,749,749,749,0
20250305,141600,5992,749,749,749,749,0
20250305,141500,5992,749,749,749,749,0
20250305,141400,5992,749,749,749,749,0
20250305,141300,5992,749,749,749,749,0
20250305,141200,5992,749,749,749,749,0
20250305,141100,5992,749,749,749,749,0
20250305,141000,5992,749,749,749,749,0
20250305,140900,5992,749,749,749,749,0
20250305,140800,5992,749,749,749,749,0
20250305,140700,5992,749,749,749,749,0
20250305,140600,5992,749,749,749,749,0
20250305,140500,5992,749,749,749,749,0
20250305,140400,5992,749,749,749,749,0
20250305,140300,5992,749,749,749,749,0
20250305,140200,5992,749,749,749,749,0
20250305,140100,5992,749,749,749,749,0
20250305,140000,5992,749,749,749,749,0
20250305,135900,5992,749,749,749,749,0
20250305,135800,5992,749,749,749,749,0
20250305,135700,5992,749,749,749,749,0
20250305,135600,5992,749,749,749,749,0
20250305,135500,5992,749,749,749,749,0
20250305,135400,5992,749,749,749,749,0
20250305,135300,5992,749,749,749,749,0
20250305,135200,5992,749,749,749,749,0
20250305,135100,5992,749,749,749,749,0
20250305,135000,5992,749,749,749,749,0
20250305,134900,5992,749,749,749,749,0
20250305,134800,5992,749,749,749,749,0
20250305,134700,5992,749,749,749,749,0
20250305,134600,5992,749,749,749,749,0
20250305,134500,5992,749,749,749,749,0
20250305,134400,5992,749,749,749,749,0
20250305,134300,5992,749,749,749,749,0
20250305,134200,5992,749,749,749,749,0
20250305,134100,5992,749,749,749,749,0
20250305,134000,5992,749,749,749,749,0
20250305,133900,5992,749,749,749,749,0
20250305,133800,5992,749,749,749,749,0
20250305,133700,5992,749,749,749,749,0
20250305,133600,5992,749,749,749,749,0
20250305,133500,5992,749,749,749,749,0
20250305,133400,5992,749,749,749,749,0
20250305,133300,5992,749,749,749,749,0
20250305,133200,5992,749,749,749,749,0
20250305,133100,5992,749,749,749,749,0
20250305,133000,5992,749,749,749,749,0
20250305,132900,5992,749,749,749,749,0
20250305,132800,5992,749,749,749,749,0
20250305,132700,5992,749,749,749,749,0
20250305,132600,5992,749,749,749,749,0
20250305,132500,5992,749,749,749,749,0
20250305,132400,5992,749,749,749,749,0
20250305,132300,5992,749,749,749,749,0
20250305,132200,5992,749,749,749,749,0
20250305,132100,5992,749,749,749,749,0
20250305,132000,5992,749,749,749,749,0
20250305,131900,5992,749,749,749,749,0
20250305,131800,5992,749,749,749,749,0
20250305,131700,5992,749,749,749,749,0
20250305,131600,5992,749,749,749,749,0
20250305,131500,5992,749,749,749,749,0
20250305,131400,5992,749,749,749,749,0
20250305,131300,5992,749,749,749,749,0
20250305,131200,5992,749,749,749,749,0
20250305,131100,5992,749,749,749,749,0
20250305,131000,5992,749,749,749,749,0
20250305,130900,5992,749,749,749,749,0
20250305,130800,5992,749,749,749,749,0
20250305,130700,5992,749,749,749,749,0
20250305,130600,5992,749,749,749,749,0
20250305,130500,5992,749,749,749,749,0
20250305,130400,5992,749,749,749,749,0
20250305,130300,5992,749,749,749,749,0
20250305,130200,5992,749,749,749,749,0
20250305,130100,5992,749,749,749,749,0
20250305,130000,5992,749,749,749,749,0
20250305,125900,5992,749,749,749,749,0
20250305,125800,5992,749,749,749,749,0
20250305,125700,5992,749,749,749,749,0
20250305,125600,5992,749,749,749,749,0
20250305,125500,5992,749,749,749,749,0
20250305,125400,5992,749,749,749,749,0
20250305,125300,5992,749,749,749,749,0
20250305,125200,5992,749,749,749,749,0
20250305,125100,5992,749,749,749,749,0
20250305,125000,5992,749,749,749,749,0
20250305,124900,5992,749,749,749,749,0
20250305,124800,5992,749,749,749,749,0
20250305,124700,5992,749,749,749,749,0
20250305,124600,5992,749,749,749,749,0
20250305,124500,5992,749,749,749,749,0
20250305,124400,5992,749,749,749,749,0
20250305,124300,5992,749,749,749,749,0
20250305,124200,5992,749,749,749,749,0
20250305,124100,5992,749,749,749,749,0
20250305,124000,5992,749,749,749,749,0
20250305,123900,5992,749,749,749,749,0
20250305,123800,5992,749,749,749,749,0
20250305,123700,5992,749,749,749,749,0
20250305,123600,5992,749,749,749,749,0
20250305,123500,5992,749,749,749,749,0
20250305,123400,5992,749,749,749,749,0
20250305,123300,5992,749,749,749,749,0
20250305,123200,5992,749,749,749,749,0
20250305,123100,5992,749,749,749,749,0
20250305,123000,5992,749,749,749,749,0
20250305,122900,5992,749,749,749,749,0
20250305,122800,5992,749,749,749,749,0
20250305,122700,5992,749,749,749,749,0
20250305,122600,5992,749,749,749,749,0
20250305,122500,5992,749,749,749,749,0
20250305,122400,5992,749,749,749,749,0
20250305,122300,5992,749,749,749,749,0
20250305,122200,5992,749,749,749,749,0
20250305,122100,5992,749,749,749,749,0
20250305,122000,5992,749,749,749,749,0
20250305,121900,5992,749,749,749,749,0
20250305,121800,5992,749,749,749,749,0
20250305,121700,5992,749,749,749,749,0
20250305,121600,5992,749,749,749,749,0
20250305,121500,5992,749,749,749,749,0
20250305,121400,5992,749,749,749,749,0
20250305,121300,5992,749,749,749,749,0
20250305,121200,5992,749,749,749,749,0
20250305,121100,5992,749,749,749,749,0
20250305,121000,5992,749,749,749,749,0
20250305,120900,5992,749,749,749,749,0
20250305,120800,5992,749,749,749,749,0
20250305,120700,5992,749,749,749,749,0
20250305,120600,5992,749,749,749,749,0
20250305,120500,5992,749,749,749,749,0
20250305,120400,5992,749,749,749,749,0
20250305,120300,5992,749,749,749,749,0
20250305,120200,5992,749,749,749,749,0
20250305,120100,5992,749,749,749,749,0
20250305,120000,5992,749,749,749,749,0
20250305,115900,5992,749,749,749,749,0
20250305,115800,5992,749,749,749,749,0
20250305,115700,5992,749,749,749,749,0
20250305,115600,5992,749,749,749,749,0
20250305,115500,5992,749,749,749,749,0
20250305,115400,5992,749,749,749,749,0
20250305,115300,5992,749,749,749,749,0
20250305,115200,5992,749,749,749,749,0
20250305,115100,5992,749,749,749,749,0
20250305,115000,5992,749,749,749,749,0
20250305,114900,5992,749,749,749,749,0
20250305,114800,5992,749,749,749,749,0
20250305,114700,5992,749,749,749,749,8
20250305,114600,0,653,653,653,653,0
20250305,114500,0,653,653,653,653,0
20250305,114400,0,653,653,653,653,0
20250305,114300,0,653,653,653,653,0
20250305,114200,0,653,653,653,653,0
20250305,114100,0,653,653,653,653,0
20250305,114000,0,653,653,653,653,0
20250305,113900,0,653,653,653,653,0
20250305,113800,0,653,653,653,653,0
20250305,113700,0,653,653,653,653,0
20250305,113600,0,653,653,653,653,0
20250305,113500,0,653,653,653,653,0
20250305,113400,0,653,653,653,653,0
20250305,113300,0,653,653,653,653,0
20250305,113200,0,653,653,653,653,0
20250305,113100,0,653,653,653,653,0
20250305,113000,0,653,653,653,653,0
20250305,112900,0,653,653,653,653,0
20250305,112800,0,653,653,653,653,0
20250305,112700,0,653,653,653,653,0
20250305,112600,0,653,653,653,653,0
20250305,112500,0,653,653,653,653,0
20250305,112400,0,653,653,653,653,0
20250305,112300,0,653,653,653,653,0
20250305,112200,0,653,653,653,653,0
20250305,112100,0,653,653,653,653,0
20250305,112000,0,653,653,653,653,0
20250305,111900,0,653,653,653,653,0
20250305,111800,0,653,653,653,653,0
20250305,111700,0,653,653,653,653,0
20250305,111600,0,653,653,653,653,0
20250305,111500,0,653,653,653,653,0
20250305,111400,0,653,653,653,653,0
20250305,111300,0,653,653,653,653,0
20250305,111200,0,653,653,653,653,0
20250305,111100,0,653,653,653,653,0
20250305,111000,0,653,653,653,653,0
20250305,110900,0,653,653,653,653,0
20250305,110800,0,653,653,653,653,0
20250305,110700,0,653,653,653,653,0
20250305,110600,0,653,653,653,653,0
20250305,110500,0,653,653,653,653,0
20250305,110400,0,653,653,653,653,0
20250305,110300,0,653,653,653,653,0
20250305,110200,0,653,653,653,653,0
20250305,110100,0,653,653,653,653,0
20250305,110000,0,653,653,653,653,0
20250305,105900,0,653,653,653,653,0
20250305,105800,0,653,653,653,653,0
20250305,105700,0,653,653,653,653,0
20250305,105600,0,653,653,653,653,0
20250305,105500,0,653,653,653,653,0
20250305,105400,0,653,653,653,653,0
20250305,105300,0,653,653,653,653,0
20250305,105200,0,653,653,653,653,0
20250305,105100,0,653,653,653,653,0
20250305,105000,0,653,653,653,653,0
20250305,104900,0,653,653,653,653,0
20250305,104800,0,653,653,653,653,0
20250305,104700,0,653,653,653,653,0
20250305,104600,0,653,653,653,653,0
20250305,104500,0,653,653,653,653,0
20250305,104400,0,653,653,653,653,0
20250305,104300,0,653,653,653,653,0
20250305,104200,0,653,653,653,653,0
20250305,104100,0,653,653,653,653,0
20250305,104000,0,653,653,653,653,0
20250305,103900,0,653,653,653,653,0
20250305,103800,0,653,653,653,653,0
20250305,103700,0,653,653,653,653,0
20250305,103600,0,653,653,653,653,0
20250305,103500,0,653,653,653,653,0
20250305,103400,0,653,653,653,653,0
20250305,103300,0,653,653,653,653,0
20250305,103200,0,653,653,653,653,0
20250305,103100,0,653,653,653,653,0
20250305,103000,0,653,653,653,653,0
20250305,102900,0,653,653,653,653,0
20250305,102800,0,653,653,653,653,0
20250305,102700,0,653,653,653,653,0
20250305,102600,0,653,653,653,653,0
20250305,102500,0,653,653,653,653,0
20250305,102400,0,653,653,653,653,0
20250305,102300,0,653,653,653,653,0
20250305,102200,0,653,653,653,653,0
20250305,102100,0,653,653,653,653,0
20250305,102000,0,653,653,653,653,0
20250305,101900,0,653,653,653,653,0
20250305,101800,0,653,653,653,653,0
20250305,101700,0,653,653,653,653,0
20250305,101600,0,653,653,653,653,0
20250305,101500,0,653,653,653,653,0
20250305,101400,0,653,653,653,653,0
20250305,101300,0,653,653,653,653,0
20250305,101200,0,653,653,653,653,0
20250305,101100,0,653,653,653,653,0
20250305,101000,0,653,653,653,653,0
20250305,100900,0,653,653,653,653,0
20250305,100800,0,653,653,653,653,0
20250305,100700,0,653,653,653,653,0
20250305,100600,0,653,653,653,653,0
20250305,100500,0,653,653,653,653,0
20250305,100400,0,653,653,653,653,0
20250305,100300,0,653,653,653,653,0
20250305,100200,0,653,653,653,653,0
20250305,100100,0,653,653,653,653,0
20250305,100000,0,653,653,653,653,0
20250305,095900,0,653,653,653,653,0
20250305,095800,0,653,653,653,653,0
20250305,095700,0,653,653,653,653,0
20250305,095600,0,653,653,653,653,0
20250305,095500,0,653,653,653,653,0
20250305,095400,0,653,653,653,653,0
20250305,095300,0,653,653,653,653,0
20250305,095200,0,653,653,653,653,0
20250305,095100,0,653,653,653,653,0
20250305,095000,0,653,653,653,653,0
20250305,094900,0,653,653,653,653,0
20250305,094800,0,653,653,653,653,0
20250305,094700,0,653,653,653,653,0
20250305,094600,0,653,653,653,653,0
20250305,094500,0,653,653,653,653,0
20250305,094400,0,653,653,653,653,0
20250305,094300,0,653,653,653,653,0
20250305,094200,0,653,653,653,653,0
20250305,094100,0,653,653,653,653,0
20250305,094000,0,653,653,653,653,0
20250305,093900,0,653,653,653,653,0
20250305,093800,0,653,653,653,653,0
20250305,093700,0,653,653,653,653,0
20250305,093600,0,653,653,653,653,0
20250305,093500,0,653,653,653,653,0
20250305,093400,0,653,653,653,653,0
20250305,093300,0,653,653,653,653,0
20250305,093200,0,653,653,653,653,0
20250305,093100,0,653,653,653,653,0
20250305,093000,0,653,653,653,653,0
20250305,092900,0,653,653,653,653,0
20250305,092800,0,653,653,653,653,0
20250305,092700,0,653,653,653,653,0
20250305,092600,0,653,653,653,653,0
20250305,092500,0,653,653,653,653,0
20250305,092400,0,653,653,653,653,0
20250305,092300,0,653,653,653,653,0
20250305,092200,0,653,653,653,653,0
20250305,092100,0,653,653,653,653,0
20250305,092000,0,653,653,653,653,0
20250305,091900,0,653,653,653,653,0
20250305,091800,0,653,653,653,653,0
20250305,091700,0,653,653,653,653,0
20250305,091600,0,653,653,653,653,0
20250305,091500,0,653,653,653,653,0
20250305,091400,0,653,653,653,653,0
20250305,091300,0,653,653,653,653,0
20250305,091200,0,653,653,653,653,0
20250305,091100,0,653,653,653,653,0
20250305,091000,0,653,653,653,653,0
20250305,090900,0,653,653,653,653,0
20250305,090800,0,653,653,653,653,0
20250305,090700,0,653,653,653,653,0
20250305,090600,0,653,653,653,653,0
20250305,090500,0,653,653,653,653,0
20250305,090400,0,653,653,653,653,0
20250305,090300,0,653,653,653,653,0
20250305,090200,0,653,653,653,653,0
20250305,090100,0,653,653,653,653,0
20250305,090000,0,653,653,653,653,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 202200 7488 748 748 748 748 2
3 20250305 202100 7488 748 748 748 748 0
4 20250305 202000 7488 748 748 748 748 0
5 20250305 201900 7488 748 748 748 748 0
6 20250305 201800 7488 748 748 748 748 0
7 20250305 201700 7488 748 748 748 748 0
8 20250305 201600 7488 748 748 748 748 0
9 20250305 201500 7488 748 748 748 748 0
10 20250305 201400 7488 748 748 748 748 0
11 20250305 201300 7488 748 748 748 748 0
12 20250305 201200 7488 748 748 748 748 0
13 20250305 201100 7488 748 748 748 748 0
14 20250305 201000 7488 748 748 748 748 0
15 20250305 200900 7488 748 748 748 748 0
16 20250305 200800 7488 748 748 748 748 0
17 20250305 200700 7488 748 748 748 748 0
18 20250305 200600 7488 748 748 748 748 0
19 20250305 200500 7488 748 748 748 748 0
20 20250305 200400 7488 748 748 748 748 0
21 20250305 200300 7488 748 748 748 748 0
22 20250305 200200 7488 748 748 748 748 0
23 20250305 200100 7488 748 748 748 748 0
24 20250305 200000 7488 748 748 748 748 0
25 20250305 195900 7488 748 748 748 748 0
26 20250305 195800 7488 748 748 748 748 0
27 20250305 195700 7488 748 748 748 748 0
28 20250305 195600 7488 748 748 748 748 0
29 20250305 195500 7488 748 748 748 748 0
30 20250305 195400 7488 748 748 748 748 0
31 20250305 195300 7488 748 748 748 748 0
32 20250305 195200 7488 748 748 748 748 2
33 20250305 195100 7488 748 748 748 748 0
34 20250305 195000 7488 748 748 748 748 0
35 20250305 194900 7488 748 748 748 748 0
36 20250305 194800 7488 748 748 748 748 0
37 20250305 194700 7488 748 748 748 748 0
38 20250305 194600 7488 748 748 748 748 0
39 20250305 194500 7488 748 748 748 748 0
40 20250305 194400 7488 748 748 748 748 0
41 20250305 194300 7488 748 748 748 748 0
42 20250305 194200 7488 748 748 748 748 0
43 20250305 194100 7488 748 748 748 748 0
44 20250305 194000 7488 748 748 748 748 0
45 20250305 193900 7488 748 748 748 748 0
46 20250305 193800 7488 748 748 748 748 0
47 20250305 193700 7488 748 748 748 748 0
48 20250305 193600 7488 748 748 748 748 0
49 20250305 193500 7488 748 748 748 748 0
50 20250305 193400 7488 748 748 748 748 0
51 20250305 193300 7488 748 748 748 748 0
52 20250305 193200 7488 748 748 748 748 0
53 20250305 193100 7488 748 748 748 748 0
54 20250305 193000 7488 748 748 748 748 0
55 20250305 192900 7488 748 748 748 748 0
56 20250305 192800 7488 748 748 748 748 0
57 20250305 192700 7488 748 748 748 748 0
58 20250305 192600 7488 748 748 748 748 0
59 20250305 192500 7488 748 748 748 748 0
60 20250305 192400 7488 748 748 748 748 0
61 20250305 192300 7488 748 748 748 748 0
62 20250305 192200 7488 748 748 748 748 2
63 20250305 192100 7488 748 748 748 748 0
64 20250305 192000 7488 748 748 748 748 0
65 20250305 191900 7488 748 748 748 748 0
66 20250305 191800 7488 748 748 748 748 0
67 20250305 191700 7488 748 748 748 748 0
68 20250305 191600 7488 748 748 748 748 0
69 20250305 191500 7488 748 748 748 748 0
70 20250305 191400 7488 748 748 748 748 0
71 20250305 191300 7488 748 748 748 748 0
72 20250305 191200 7488 748 748 748 748 0
73 20250305 191100 7488 748 748 748 748 0
74 20250305 191000 7488 748 748 748 748 0
75 20250305 190900 7488 748 748 748 748 0
76 20250305 190800 7488 748 748 748 748 0
77 20250305 190700 7488 748 748 748 748 0
78 20250305 190600 7488 748 748 748 748 0
79 20250305 190500 7488 748 748 748 748 0
80 20250305 190400 7488 748 748 748 748 0
81 20250305 190300 7488 748 748 748 748 0
82 20250305 190200 7488 748 748 748 748 0
83 20250305 190100 7488 748 748 748 748 0
84 20250305 190000 7488 748 748 748 748 0
85 20250305 185900 7488 748 748 748 748 0
86 20250305 185800 7488 748 748 748 748 0
87 20250305 185700 7488 748 748 748 748 0
88 20250305 185600 7488 748 748 748 748 0
89 20250305 185500 7488 748 748 748 748 0
90 20250305 185400 7488 748 748 748 748 0
91 20250305 185300 7488 748 748 748 748 0
92 20250305 185200 7488 748 748 748 748 2
93 20250305 185100 7488 748 748 748 748 0
94 20250305 185000 7488 748 748 748 748 0
95 20250305 184900 7488 748 748 748 748 0
96 20250305 184800 7488 748 748 748 748 0
97 20250305 184700 7488 748 748 748 748 0
98 20250305 184600 7488 748 748 748 748 0
99 20250305 184500 7488 748 748 748 748 0
100 20250305 184400 7488 748 748 748 748 0
101 20250305 184300 7488 748 748 748 748 0
102 20250305 184200 7488 748 748 748 748 0
103 20250305 184100 7488 748 748 748 748 0
104 20250305 184000 7488 748 748 748 748 0
105 20250305 183900 7488 748 748 748 748 0
106 20250305 183800 7488 748 748 748 748 0
107 20250305 183700 7488 748 748 748 748 0
108 20250305 183600 7488 748 748 748 748 0
109 20250305 183500 7488 748 748 748 748 0
110 20250305 183400 7488 748 748 748 748 0
111 20250305 183300 7488 748 748 748 748 0
112 20250305 183200 7488 748 748 748 748 0
113 20250305 183100 7488 748 748 748 748 0
114 20250305 183000 7488 748 748 748 748 0
115 20250305 182900 7488 748 748 748 748 0
116 20250305 182800 7488 748 748 748 748 0
117 20250305 182700 7488 748 748 748 748 0
118 20250305 182600 7488 748 748 748 748 0
119 20250305 182500 7488 748 748 748 748 0
120 20250305 182400 7488 748 748 748 748 0
121 20250305 182300 7488 748 748 748 748 0
122 20250305 182200 7488 748 748 748 748 2
123 20250305 182100 7488 748 748 748 748 0
124 20250305 182000 7488 748 748 748 748 0
125 20250305 181900 7488 748 748 748 748 0
126 20250305 181800 7488 748 748 748 748 0
127 20250305 181700 7488 748 748 748 748 0
128 20250305 181600 7488 748 748 748 748 0
129 20250305 181500 7488 748 748 748 748 0
130 20250305 181400 7488 748 748 748 748 0
131 20250305 181300 7488 748 748 748 748 0
132 20250305 181200 7488 748 748 748 748 0
133 20250305 181100 7488 748 748 748 748 0
134 20250305 181000 7488 748 748 748 748 0
135 20250305 180900 7488 748 748 748 748 0
136 20250305 180800 7488 748 748 748 748 0
137 20250305 180700 7488 748 748 748 748 0
138 20250305 180600 7488 748 748 748 748 0
139 20250305 180500 7488 748 748 748 748 0
140 20250305 180400 7488 748 748 748 748 0
141 20250305 180300 7488 748 748 748 748 0
142 20250305 180200 7488 748 748 748 748 0
143 20250305 180100 7488 748 748 748 748 0
144 20250305 180000 7488 748 748 748 748 0
145 20250305 175900 7488 748 748 748 748 0
146 20250305 175800 7488 748 748 748 748 0
147 20250305 175700 7488 748 748 748 748 0
148 20250305 175600 7488 748 748 748 748 0
149 20250305 175500 7488 748 748 748 748 0
150 20250305 175400 7488 748 748 748 748 0
151 20250305 175300 7488 748 748 748 748 0
152 20250305 175200 7488 748 748 748 748 2
153 20250305 175100 7488 748 748 748 748 0
154 20250305 175000 7488 748 748 748 748 0
155 20250305 174900 7488 748 748 748 748 0
156 20250305 174800 7488 748 748 748 748 0
157 20250305 174700 7488 748 748 748 748 0
158 20250305 174600 7488 748 748 748 748 0
159 20250305 174500 7488 748 748 748 748 0
160 20250305 174400 7488 748 748 748 748 0
161 20250305 174300 7488 748 748 748 748 0
162 20250305 174200 7488 748 748 748 748 0
163 20250305 174100 7488 748 748 748 748 0
164 20250305 174000 7488 748 748 748 748 0
165 20250305 173900 7488 748 748 748 748 0
166 20250305 173800 7488 748 748 748 748 0
167 20250305 173700 7488 748 748 748 748 0
168 20250305 173600 7488 748 748 748 748 0
169 20250305 173500 7488 748 748 748 748 0
170 20250305 173400 7488 748 748 748 748 0
171 20250305 173300 7488 748 748 748 748 0
172 20250305 173200 7488 748 748 748 748 0
173 20250305 173100 7488 748 748 748 748 0
174 20250305 173000 7488 748 748 748 748 0
175 20250305 172900 7488 748 748 748 748 0
176 20250305 172800 7488 748 748 748 748 0
177 20250305 172700 7488 748 748 748 748 0
178 20250305 172600 7488 748 748 748 748 0
179 20250305 172500 7488 748 748 748 748 0
180 20250305 172400 7488 748 748 748 748 0
181 20250305 172300 7488 748 748 748 748 0
182 20250305 172200 7488 748 748 748 748 2
183 20250305 172100 7488 748 748 748 748 0
184 20250305 172000 7488 748 748 748 748 0
185 20250305 171900 7488 748 748 748 748 0
186 20250305 171800 7488 748 748 748 748 0
187 20250305 171700 7488 748 748 748 748 0
188 20250305 171600 7488 748 748 748 748 0
189 20250305 171500 7488 748 748 748 748 0
190 20250305 171400 7488 748 748 748 748 0
191 20250305 171300 7488 748 748 748 748 0
192 20250305 171200 7488 748 748 748 748 0
193 20250305 171100 7488 748 748 748 748 0
194 20250305 171000 7488 748 748 748 748 0
195 20250305 170900 7488 748 748 748 748 0
196 20250305 170800 7488 748 748 748 748 0
197 20250305 170700 7488 748 748 748 748 0
198 20250305 170600 7488 748 748 748 748 0
199 20250305 170500 7488 748 748 748 748 0
200 20250305 170400 7488 748 748 748 748 0
201 20250305 170300 7488 748 748 748 748 0
202 20250305 170200 7488 748 748 748 748 0
203 20250305 170100 7488 748 748 748 748 0
204 20250305 170000 7488 748 748 748 748 0
205 20250305 165900 7488 748 748 748 748 0
206 20250305 165800 7488 748 748 748 748 0
207 20250305 165700 7488 748 748 748 748 0
208 20250305 165600 7488 748 748 748 748 0
209 20250305 165500 7488 748 748 748 748 0
210 20250305 165400 7488 748 748 748 748 0
211 20250305 165300 7488 748 748 748 748 0
212 20250305 165200 7488 748 748 748 748 2
213 20250305 165100 7488 748 748 748 748 0
214 20250305 165000 7488 748 748 748 748 0
215 20250305 164900 7488 748 748 748 748 0
216 20250305 164800 7488 748 748 748 748 0
217 20250305 164700 7488 748 748 748 748 0
218 20250305 164600 7488 748 748 748 748 0
219 20250305 164500 7488 748 748 748 748 0
220 20250305 164400 7488 748 748 748 748 0
221 20250305 164300 7488 748 748 748 748 0
222 20250305 164200 7488 748 748 748 748 0
223 20250305 164100 7488 748 748 748 748 0
224 20250305 164000 7488 748 748 748 748 0
225 20250305 163900 7488 748 748 748 748 0
226 20250305 163800 7488 748 748 748 748 0
227 20250305 163700 7488 748 748 748 748 0
228 20250305 163600 7488 748 748 748 748 0
229 20250305 163500 7488 748 748 748 748 0
230 20250305 163400 7488 748 748 748 748 0
231 20250305 163300 7488 748 748 748 748 0
232 20250305 163200 7488 748 748 748 748 0
233 20250305 163100 7488 748 748 748 748 0
234 20250305 163000 7488 748 748 748 748 0
235 20250305 162900 7488 748 748 748 748 0
236 20250305 162800 7488 748 748 748 748 0
237 20250305 162700 7488 748 748 748 748 0
238 20250305 162600 7488 748 748 748 748 0
239 20250305 162500 7488 748 748 748 748 0
240 20250305 162400 7488 748 748 748 748 0
241 20250305 162300 7488 748 748 748 748 0
242 20250305 162200 7488 748 748 748 748 2
243 20250305 162100 7488 748 748 748 748 0
244 20250305 162000 7488 748 748 748 748 0
245 20250305 161900 7488 748 748 748 748 0
246 20250305 161800 7488 748 748 748 748 0
247 20250305 161700 7488 748 748 748 748 0
248 20250305 161600 7488 748 748 748 748 0
249 20250305 161500 7488 748 748 748 748 0
250 20250305 161400 7488 748 748 748 748 0
251 20250305 161300 7488 748 748 748 748 0
252 20250305 161200 7488 748 748 748 748 0
253 20250305 161100 7488 748 748 748 748 0
254 20250305 161000 7488 748 748 748 748 0
255 20250305 160900 7488 748 748 748 748 0
256 20250305 160800 7488 748 748 748 748 0
257 20250305 160700 7488 748 748 748 748 0
258 20250305 160600 7488 748 748 748 748 0
259 20250305 160500 7488 748 748 748 748 0
260 20250305 160400 7488 748 748 748 748 0
261 20250305 160300 7488 748 748 748 748 0
262 20250305 160200 7488 748 748 748 748 0
263 20250305 160100 7488 748 748 748 748 0
264 20250305 160000 7488 748 748 748 748 0
265 20250305 155900 7488 748 748 748 748 0
266 20250305 155800 7488 748 748 748 748 0
267 20250305 155700 7488 748 748 748 748 0
268 20250305 155600 7488 748 748 748 748 0
269 20250305 155500 7488 748 748 748 748 0
270 20250305 155400 7488 748 748 748 748 0
271 20250305 155300 7488 748 748 748 748 0
272 20250305 155200 7488 748 748 748 748 2
273 20250305 155100 7488 748 748 748 748 0
274 20250305 155000 7488 748 748 748 748 0
275 20250305 154900 7488 748 748 748 748 0
276 20250305 154800 7488 748 748 748 748 0
277 20250305 154700 7488 748 748 748 748 0
278 20250305 154600 7488 748 748 748 748 0
279 20250305 154500 7488 748 748 748 748 0
280 20250305 154400 7488 748 748 748 748 0
281 20250305 154300 7488 748 748 748 748 0
282 20250305 154200 7488 748 748 748 748 0
283 20250305 154100 7488 748 748 748 748 0
284 20250305 154000 7488 748 748 748 748 0
285 20250305 153900 7488 748 748 748 748 0
286 20250305 153800 7488 748 748 748 748 0
287 20250305 153700 7488 748 748 748 748 0
288 20250305 153600 7488 748 748 748 748 0
289 20250305 153500 7488 748 748 748 748 0
290 20250305 153400 7488 748 748 748 748 0
291 20250305 153300 7488 748 748 748 748 0
292 20250305 153200 7488 748 748 748 748 0
293 20250305 153100 7488 748 748 748 748 0
294 20250305 153000 7488 748 748 748 748 0
295 20250305 152900 7488 748 748 748 748 0
296 20250305 152800 7488 748 748 748 748 0
297 20250305 152700 7488 748 748 748 748 0
298 20250305 152600 7488 748 748 748 748 0
299 20250305 152500 7488 748 748 748 748 0
300 20250305 152400 7488 748 748 748 748 0
301 20250305 152300 7488 748 748 748 748 0
302 20250305 152200 7488 748 748 748 748 0
303 20250305 152100 7488 748 748 748 748 0
304 20250305 152000 7488 748 748 748 748 0
305 20250305 151900 7488 748 748 748 748 0
306 20250305 151800 7488 748 748 748 748 0
307 20250305 151700 7488 748 748 748 748 0
308 20250305 151600 7488 748 748 748 748 0
309 20250305 151500 7488 748 748 748 748 0
310 20250305 151400 7488 748 748 748 748 0
311 20250305 151300 7488 748 748 748 748 0
312 20250305 151200 7488 748 748 748 748 0
313 20250305 151100 7488 748 748 748 748 0
314 20250305 151000 7488 748 748 748 748 0
315 20250305 150900 7488 748 748 748 748 0
316 20250305 150800 7488 748 748 748 748 0
317 20250305 150700 7488 748 748 748 748 0
318 20250305 150600 7488 748 748 748 748 0
319 20250305 150500 7488 748 748 748 748 0
320 20250305 150400 7488 748 748 748 748 0
321 20250305 150300 7488 748 748 748 748 0
322 20250305 150200 7488 748 748 748 748 0
323 20250305 150100 7488 748 748 748 748 0
324 20250305 150000 7488 748 748 748 748 0
325 20250305 145900 7488 748 748 748 748 0
326 20250305 145800 7488 748 748 748 748 0
327 20250305 145700 7488 748 748 748 748 0
328 20250305 145600 7488 748 748 748 748 0
329 20250305 145500 7488 748 748 748 748 0
330 20250305 145400 7488 748 748 748 748 0
331 20250305 145300 7488 748 748 748 748 0
332 20250305 145200 7488 748 748 748 748 0
333 20250305 145100 7488 748 748 748 748 0
334 20250305 145000 7488 748 748 748 748 0
335 20250305 144900 7488 748 748 748 748 2
336 20250305 144800 5992 749 749 749 749 0
337 20250305 144700 5992 749 749 749 749 0
338 20250305 144600 5992 749 749 749 749 0
339 20250305 144500 5992 749 749 749 749 0
340 20250305 144400 5992 749 749 749 749 0
341 20250305 144300 5992 749 749 749 749 0
342 20250305 144200 5992 749 749 749 749 0
343 20250305 144100 5992 749 749 749 749 0
344 20250305 144000 5992 749 749 749 749 0
345 20250305 143900 5992 749 749 749 749 0
346 20250305 143800 5992 749 749 749 749 0
347 20250305 143700 5992 749 749 749 749 0
348 20250305 143600 5992 749 749 749 749 0
349 20250305 143500 5992 749 749 749 749 0
350 20250305 143400 5992 749 749 749 749 0
351 20250305 143300 5992 749 749 749 749 0
352 20250305 143200 5992 749 749 749 749 0
353 20250305 143100 5992 749 749 749 749 0
354 20250305 143000 5992 749 749 749 749 0
355 20250305 142900 5992 749 749 749 749 0
356 20250305 142800 5992 749 749 749 749 0
357 20250305 142700 5992 749 749 749 749 0
358 20250305 142600 5992 749 749 749 749 0
359 20250305 142500 5992 749 749 749 749 0
360 20250305 142400 5992 749 749 749 749 0
361 20250305 142300 5992 749 749 749 749 0
362 20250305 142200 5992 749 749 749 749 0
363 20250305 142100 5992 749 749 749 749 0
364 20250305 142000 5992 749 749 749 749 0
365 20250305 141900 5992 749 749 749 749 0
366 20250305 141800 5992 749 749 749 749 0
367 20250305 141700 5992 749 749 749 749 0
368 20250305 141600 5992 749 749 749 749 0
369 20250305 141500 5992 749 749 749 749 0
370 20250305 141400 5992 749 749 749 749 0
371 20250305 141300 5992 749 749 749 749 0
372 20250305 141200 5992 749 749 749 749 0
373 20250305 141100 5992 749 749 749 749 0
374 20250305 141000 5992 749 749 749 749 0
375 20250305 140900 5992 749 749 749 749 0
376 20250305 140800 5992 749 749 749 749 0
377 20250305 140700 5992 749 749 749 749 0
378 20250305 140600 5992 749 749 749 749 0
379 20250305 140500 5992 749 749 749 749 0
380 20250305 140400 5992 749 749 749 749 0
381 20250305 140300 5992 749 749 749 749 0
382 20250305 140200 5992 749 749 749 749 0
383 20250305 140100 5992 749 749 749 749 0
384 20250305 140000 5992 749 749 749 749 0
385 20250305 135900 5992 749 749 749 749 0
386 20250305 135800 5992 749 749 749 749 0
387 20250305 135700 5992 749 749 749 749 0
388 20250305 135600 5992 749 749 749 749 0
389 20250305 135500 5992 749 749 749 749 0
390 20250305 135400 5992 749 749 749 749 0
391 20250305 135300 5992 749 749 749 749 0
392 20250305 135200 5992 749 749 749 749 0
393 20250305 135100 5992 749 749 749 749 0
394 20250305 135000 5992 749 749 749 749 0
395 20250305 134900 5992 749 749 749 749 0
396 20250305 134800 5992 749 749 749 749 0
397 20250305 134700 5992 749 749 749 749 0
398 20250305 134600 5992 749 749 749 749 0
399 20250305 134500 5992 749 749 749 749 0
400 20250305 134400 5992 749 749 749 749 0
401 20250305 134300 5992 749 749 749 749 0
402 20250305 134200 5992 749 749 749 749 0
403 20250305 134100 5992 749 749 749 749 0
404 20250305 134000 5992 749 749 749 749 0
405 20250305 133900 5992 749 749 749 749 0
406 20250305 133800 5992 749 749 749 749 0
407 20250305 133700 5992 749 749 749 749 0
408 20250305 133600 5992 749 749 749 749 0
409 20250305 133500 5992 749 749 749 749 0
410 20250305 133400 5992 749 749 749 749 0
411 20250305 133300 5992 749 749 749 749 0
412 20250305 133200 5992 749 749 749 749 0
413 20250305 133100 5992 749 749 749 749 0
414 20250305 133000 5992 749 749 749 749 0
415 20250305 132900 5992 749 749 749 749 0
416 20250305 132800 5992 749 749 749 749 0
417 20250305 132700 5992 749 749 749 749 0
418 20250305 132600 5992 749 749 749 749 0
419 20250305 132500 5992 749 749 749 749 0
420 20250305 132400 5992 749 749 749 749 0
421 20250305 132300 5992 749 749 749 749 0
422 20250305 132200 5992 749 749 749 749 0
423 20250305 132100 5992 749 749 749 749 0
424 20250305 132000 5992 749 749 749 749 0
425 20250305 131900 5992 749 749 749 749 0
426 20250305 131800 5992 749 749 749 749 0
427 20250305 131700 5992 749 749 749 749 0
428 20250305 131600 5992 749 749 749 749 0
429 20250305 131500 5992 749 749 749 749 0
430 20250305 131400 5992 749 749 749 749 0
431 20250305 131300 5992 749 749 749 749 0
432 20250305 131200 5992 749 749 749 749 0
433 20250305 131100 5992 749 749 749 749 0
434 20250305 131000 5992 749 749 749 749 0
435 20250305 130900 5992 749 749 749 749 0
436 20250305 130800 5992 749 749 749 749 0
437 20250305 130700 5992 749 749 749 749 0
438 20250305 130600 5992 749 749 749 749 0
439 20250305 130500 5992 749 749 749 749 0
440 20250305 130400 5992 749 749 749 749 0
441 20250305 130300 5992 749 749 749 749 0
442 20250305 130200 5992 749 749 749 749 0
443 20250305 130100 5992 749 749 749 749 0
444 20250305 130000 5992 749 749 749 749 0
445 20250305 125900 5992 749 749 749 749 0
446 20250305 125800 5992 749 749 749 749 0
447 20250305 125700 5992 749 749 749 749 0
448 20250305 125600 5992 749 749 749 749 0
449 20250305 125500 5992 749 749 749 749 0
450 20250305 125400 5992 749 749 749 749 0
451 20250305 125300 5992 749 749 749 749 0
452 20250305 125200 5992 749 749 749 749 0
453 20250305 125100 5992 749 749 749 749 0
454 20250305 125000 5992 749 749 749 749 0
455 20250305 124900 5992 749 749 749 749 0
456 20250305 124800 5992 749 749 749 749 0
457 20250305 124700 5992 749 749 749 749 0
458 20250305 124600 5992 749 749 749 749 0
459 20250305 124500 5992 749 749 749 749 0
460 20250305 124400 5992 749 749 749 749 0
461 20250305 124300 5992 749 749 749 749 0
462 20250305 124200 5992 749 749 749 749 0
463 20250305 124100 5992 749 749 749 749 0
464 20250305 124000 5992 749 749 749 749 0
465 20250305 123900 5992 749 749 749 749 0
466 20250305 123800 5992 749 749 749 749 0
467 20250305 123700 5992 749 749 749 749 0
468 20250305 123600 5992 749 749 749 749 0
469 20250305 123500 5992 749 749 749 749 0
470 20250305 123400 5992 749 749 749 749 0
471 20250305 123300 5992 749 749 749 749 0
472 20250305 123200 5992 749 749 749 749 0
473 20250305 123100 5992 749 749 749 749 0
474 20250305 123000 5992 749 749 749 749 0
475 20250305 122900 5992 749 749 749 749 0
476 20250305 122800 5992 749 749 749 749 0
477 20250305 122700 5992 749 749 749 749 0
478 20250305 122600 5992 749 749 749 749 0
479 20250305 122500 5992 749 749 749 749 0
480 20250305 122400 5992 749 749 749 749 0
481 20250305 122300 5992 749 749 749 749 0
482 20250305 122200 5992 749 749 749 749 0
483 20250305 122100 5992 749 749 749 749 0
484 20250305 122000 5992 749 749 749 749 0
485 20250305 121900 5992 749 749 749 749 0
486 20250305 121800 5992 749 749 749 749 0
487 20250305 121700 5992 749 749 749 749 0
488 20250305 121600 5992 749 749 749 749 0
489 20250305 121500 5992 749 749 749 749 0
490 20250305 121400 5992 749 749 749 749 0
491 20250305 121300 5992 749 749 749 749 0
492 20250305 121200 5992 749 749 749 749 0
493 20250305 121100 5992 749 749 749 749 0
494 20250305 121000 5992 749 749 749 749 0
495 20250305 120900 5992 749 749 749 749 0
496 20250305 120800 5992 749 749 749 749 0
497 20250305 120700 5992 749 749 749 749 0
498 20250305 120600 5992 749 749 749 749 0
499 20250305 120500 5992 749 749 749 749 0
500 20250305 120400 5992 749 749 749 749 0
501 20250305 120300 5992 749 749 749 749 0
502 20250305 120200 5992 749 749 749 749 0
503 20250305 120100 5992 749 749 749 749 0
504 20250305 120000 5992 749 749 749 749 0
505 20250305 115900 5992 749 749 749 749 0
506 20250305 115800 5992 749 749 749 749 0
507 20250305 115700 5992 749 749 749 749 0
508 20250305 115600 5992 749 749 749 749 0
509 20250305 115500 5992 749 749 749 749 0
510 20250305 115400 5992 749 749 749 749 0
511 20250305 115300 5992 749 749 749 749 0
512 20250305 115200 5992 749 749 749 749 0
513 20250305 115100 5992 749 749 749 749 0
514 20250305 115000 5992 749 749 749 749 0
515 20250305 114900 5992 749 749 749 749 0
516 20250305 114800 5992 749 749 749 749 0
517 20250305 114700 5992 749 749 749 749 8
518 20250305 114600 0 653 653 653 653 0
519 20250305 114500 0 653 653 653 653 0
520 20250305 114400 0 653 653 653 653 0
521 20250305 114300 0 653 653 653 653 0
522 20250305 114200 0 653 653 653 653 0
523 20250305 114100 0 653 653 653 653 0
524 20250305 114000 0 653 653 653 653 0
525 20250305 113900 0 653 653 653 653 0
526 20250305 113800 0 653 653 653 653 0
527 20250305 113700 0 653 653 653 653 0
528 20250305 113600 0 653 653 653 653 0
529 20250305 113500 0 653 653 653 653 0
530 20250305 113400 0 653 653 653 653 0
531 20250305 113300 0 653 653 653 653 0
532 20250305 113200 0 653 653 653 653 0
533 20250305 113100 0 653 653 653 653 0
534 20250305 113000 0 653 653 653 653 0
535 20250305 112900 0 653 653 653 653 0
536 20250305 112800 0 653 653 653 653 0
537 20250305 112700 0 653 653 653 653 0
538 20250305 112600 0 653 653 653 653 0
539 20250305 112500 0 653 653 653 653 0
540 20250305 112400 0 653 653 653 653 0
541 20250305 112300 0 653 653 653 653 0
542 20250305 112200 0 653 653 653 653 0
543 20250305 112100 0 653 653 653 653 0
544 20250305 112000 0 653 653 653 653 0
545 20250305 111900 0 653 653 653 653 0
546 20250305 111800 0 653 653 653 653 0
547 20250305 111700 0 653 653 653 653 0
548 20250305 111600 0 653 653 653 653 0
549 20250305 111500 0 653 653 653 653 0
550 20250305 111400 0 653 653 653 653 0
551 20250305 111300 0 653 653 653 653 0
552 20250305 111200 0 653 653 653 653 0
553 20250305 111100 0 653 653 653 653 0
554 20250305 111000 0 653 653 653 653 0
555 20250305 110900 0 653 653 653 653 0
556 20250305 110800 0 653 653 653 653 0
557 20250305 110700 0 653 653 653 653 0
558 20250305 110600 0 653 653 653 653 0
559 20250305 110500 0 653 653 653 653 0
560 20250305 110400 0 653 653 653 653 0
561 20250305 110300 0 653 653 653 653 0
562 20250305 110200 0 653 653 653 653 0
563 20250305 110100 0 653 653 653 653 0
564 20250305 110000 0 653 653 653 653 0
565 20250305 105900 0 653 653 653 653 0
566 20250305 105800 0 653 653 653 653 0
567 20250305 105700 0 653 653 653 653 0
568 20250305 105600 0 653 653 653 653 0
569 20250305 105500 0 653 653 653 653 0
570 20250305 105400 0 653 653 653 653 0
571 20250305 105300 0 653 653 653 653 0
572 20250305 105200 0 653 653 653 653 0
573 20250305 105100 0 653 653 653 653 0
574 20250305 105000 0 653 653 653 653 0
575 20250305 104900 0 653 653 653 653 0
576 20250305 104800 0 653 653 653 653 0
577 20250305 104700 0 653 653 653 653 0
578 20250305 104600 0 653 653 653 653 0
579 20250305 104500 0 653 653 653 653 0
580 20250305 104400 0 653 653 653 653 0
581 20250305 104300 0 653 653 653 653 0
582 20250305 104200 0 653 653 653 653 0
583 20250305 104100 0 653 653 653 653 0
584 20250305 104000 0 653 653 653 653 0
585 20250305 103900 0 653 653 653 653 0
586 20250305 103800 0 653 653 653 653 0
587 20250305 103700 0 653 653 653 653 0
588 20250305 103600 0 653 653 653 653 0
589 20250305 103500 0 653 653 653 653 0
590 20250305 103400 0 653 653 653 653 0
591 20250305 103300 0 653 653 653 653 0
592 20250305 103200 0 653 653 653 653 0
593 20250305 103100 0 653 653 653 653 0
594 20250305 103000 0 653 653 653 653 0
595 20250305 102900 0 653 653 653 653 0
596 20250305 102800 0 653 653 653 653 0
597 20250305 102700 0 653 653 653 653 0
598 20250305 102600 0 653 653 653 653 0
599 20250305 102500 0 653 653 653 653 0
600 20250305 102400 0 653 653 653 653 0
601 20250305 102300 0 653 653 653 653 0
602 20250305 102200 0 653 653 653 653 0
603 20250305 102100 0 653 653 653 653 0
604 20250305 102000 0 653 653 653 653 0
605 20250305 101900 0 653 653 653 653 0
606 20250305 101800 0 653 653 653 653 0
607 20250305 101700 0 653 653 653 653 0
608 20250305 101600 0 653 653 653 653 0
609 20250305 101500 0 653 653 653 653 0
610 20250305 101400 0 653 653 653 653 0
611 20250305 101300 0 653 653 653 653 0
612 20250305 101200 0 653 653 653 653 0
613 20250305 101100 0 653 653 653 653 0
614 20250305 101000 0 653 653 653 653 0
615 20250305 100900 0 653 653 653 653 0
616 20250305 100800 0 653 653 653 653 0
617 20250305 100700 0 653 653 653 653 0
618 20250305 100600 0 653 653 653 653 0
619 20250305 100500 0 653 653 653 653 0
620 20250305 100400 0 653 653 653 653 0
621 20250305 100300 0 653 653 653 653 0
622 20250305 100200 0 653 653 653 653 0
623 20250305 100100 0 653 653 653 653 0
624 20250305 100000 0 653 653 653 653 0
625 20250305 095900 0 653 653 653 653 0
626 20250305 095800 0 653 653 653 653 0
627 20250305 095700 0 653 653 653 653 0
628 20250305 095600 0 653 653 653 653 0
629 20250305 095500 0 653 653 653 653 0
630 20250305 095400 0 653 653 653 653 0
631 20250305 095300 0 653 653 653 653 0
632 20250305 095200 0 653 653 653 653 0
633 20250305 095100 0 653 653 653 653 0
634 20250305 095000 0 653 653 653 653 0
635 20250305 094900 0 653 653 653 653 0
636 20250305 094800 0 653 653 653 653 0
637 20250305 094700 0 653 653 653 653 0
638 20250305 094600 0 653 653 653 653 0
639 20250305 094500 0 653 653 653 653 0
640 20250305 094400 0 653 653 653 653 0
641 20250305 094300 0 653 653 653 653 0
642 20250305 094200 0 653 653 653 653 0
643 20250305 094100 0 653 653 653 653 0
644 20250305 094000 0 653 653 653 653 0
645 20250305 093900 0 653 653 653 653 0
646 20250305 093800 0 653 653 653 653 0
647 20250305 093700 0 653 653 653 653 0
648 20250305 093600 0 653 653 653 653 0
649 20250305 093500 0 653 653 653 653 0
650 20250305 093400 0 653 653 653 653 0
651 20250305 093300 0 653 653 653 653 0
652 20250305 093200 0 653 653 653 653 0
653 20250305 093100 0 653 653 653 653 0
654 20250305 093000 0 653 653 653 653 0
655 20250305 092900 0 653 653 653 653 0
656 20250305 092800 0 653 653 653 653 0
657 20250305 092700 0 653 653 653 653 0
658 20250305 092600 0 653 653 653 653 0
659 20250305 092500 0 653 653 653 653 0
660 20250305 092400 0 653 653 653 653 0
661 20250305 092300 0 653 653 653 653 0
662 20250305 092200 0 653 653 653 653 0
663 20250305 092100 0 653 653 653 653 0
664 20250305 092000 0 653 653 653 653 0
665 20250305 091900 0 653 653 653 653 0
666 20250305 091800 0 653 653 653 653 0
667 20250305 091700 0 653 653 653 653 0
668 20250305 091600 0 653 653 653 653 0
669 20250305 091500 0 653 653 653 653 0
670 20250305 091400 0 653 653 653 653 0
671 20250305 091300 0 653 653 653 653 0
672 20250305 091200 0 653 653 653 653 0
673 20250305 091100 0 653 653 653 653 0
674 20250305 091000 0 653 653 653 653 0
675 20250305 090900 0 653 653 653 653 0
676 20250305 090800 0 653 653 653 653 0
677 20250305 090700 0 653 653 653 653 0
678 20250305 090600 0 653 653 653 653 0
679 20250305 090500 0 653 653 653 653 0
680 20250305 090400 0 653 653 653 653 0
681 20250305 090300 0 653 653 653 653 0
682 20250305 090200 0 653 653 653 653 0
683 20250305 090100 0 653 653 653 653 0
684 20250305 090000 0 653 653 653 653 0