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

Update 2025-03-14 3452 candle_min

Browse Source
This commit is contained in:
ened
2025-03-14 22:07:01 +09:00
parent 9c008744b1
commit 2b8bbef28a
3452 changed files with 1842351 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

718
236030/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,718 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,205600,1986,993,993,993,993,2
20250314,205500,1986,993,993,993,993,0
20250314,205400,1986,993,993,993,993,0
20250314,205300,1986,993,993,993,993,0
20250314,205200,1986,993,993,993,993,0
20250314,205100,1986,993,993,993,993,0
20250314,205000,1986,993,993,993,993,0
20250314,204900,1986,993,993,993,993,0
20250314,204800,1986,993,993,993,993,0
20250314,204700,1986,993,993,993,993,0
20250314,204600,1986,993,993,993,993,0
20250314,204500,1986,993,993,993,993,0
20250314,204400,1986,993,993,993,993,0
20250314,204300,1986,993,993,993,993,0
20250314,204200,1986,993,993,993,993,0
20250314,204100,1986,993,993,993,993,0
20250314,204000,1986,993,993,993,993,0
20250314,203900,1986,993,993,993,993,0
20250314,203800,1986,993,993,993,993,0
20250314,203700,1986,993,993,993,993,0
20250314,203600,1986,993,993,993,993,0
20250314,203500,1986,993,993,993,993,0
20250314,203400,1986,993,993,993,993,0
20250314,203300,1986,993,993,993,993,0
20250314,203200,1986,993,993,993,993,0
20250314,203100,1986,993,993,993,993,0
20250314,203000,1986,993,993,993,993,0
20250314,202900,1986,993,993,993,993,0
20250314,202800,1986,993,993,993,993,0
20250314,202700,1986,993,993,993,993,0
20250314,202600,1986,993,993,993,993,2
20250314,202500,1986,993,993,993,993,0
20250314,202400,1986,993,993,993,993,0
20250314,202300,1986,993,993,993,993,0
20250314,202200,1986,993,993,993,993,0
20250314,202100,1986,993,993,993,993,0
20250314,202000,1986,993,993,993,993,0
20250314,201900,1986,993,993,993,993,0
20250314,201800,1986,993,993,993,993,0
20250314,201700,1986,993,993,993,993,0
20250314,201600,1986,993,993,993,993,0
20250314,201500,1986,993,993,993,993,0
20250314,201400,1986,993,993,993,993,0
20250314,201300,1986,993,993,993,993,0
20250314,201200,1986,993,993,993,993,0
20250314,201100,1986,993,993,993,993,0
20250314,201000,1986,993,993,993,993,0
20250314,200900,1986,993,993,993,993,0
20250314,200800,1986,993,993,993,993,0
20250314,200700,1986,993,993,993,993,0
20250314,200600,1986,993,993,993,993,0
20250314,200500,1986,993,993,993,993,0
20250314,200400,1986,993,993,993,993,0
20250314,200300,1986,993,993,993,993,0
20250314,200200,1986,993,993,993,993,0
20250314,200100,1986,993,993,993,993,0
20250314,200000,1986,993,993,993,993,0
20250314,195900,1986,993,993,993,993,0
20250314,195800,1986,993,993,993,993,0
20250314,195700,1986,993,993,993,993,0
20250314,195600,1986,993,993,993,993,2
20250314,195500,1986,993,993,993,993,0
20250314,195400,1986,993,993,993,993,0
20250314,195300,1986,993,993,993,993,0
20250314,195200,1986,993,993,993,993,0
20250314,195100,1986,993,993,993,993,0
20250314,195000,1986,993,993,993,993,0
20250314,194900,1986,993,993,993,993,0
20250314,194800,1986,993,993,993,993,0
20250314,194700,1986,993,993,993,993,0
20250314,194600,1986,993,993,993,993,0
20250314,194500,1986,993,993,993,993,0
20250314,194400,1986,993,993,993,993,0
20250314,194300,1986,993,993,993,993,0
20250314,194200,1986,993,993,993,993,0
20250314,194100,1986,993,993,993,993,0
20250314,194000,1986,993,993,993,993,0
20250314,193900,1986,993,993,993,993,0
20250314,193800,1986,993,993,993,993,0
20250314,193700,1986,993,993,993,993,0
20250314,193600,1986,993,993,993,993,0
20250314,193500,1986,993,993,993,993,0
20250314,193400,1986,993,993,993,993,0
20250314,193300,1986,993,993,993,993,0
20250314,193200,1986,993,993,993,993,0
20250314,193100,1986,993,993,993,993,0
20250314,193000,1986,993,993,993,993,0
20250314,192900,1986,993,993,993,993,0
20250314,192800,1986,993,993,993,993,0
20250314,192700,1986,993,993,993,993,0
20250314,192600,1986,993,993,993,993,2
20250314,192500,1986,993,993,993,993,0
20250314,192400,1986,993,993,993,993,0
20250314,192300,1986,993,993,993,993,0
20250314,192200,1986,993,993,993,993,0
20250314,192100,1986,993,993,993,993,0
20250314,192000,1986,993,993,993,993,0
20250314,191900,1986,993,993,993,993,0
20250314,191800,1986,993,993,993,993,0
20250314,191700,1986,993,993,993,993,0
20250314,191600,1986,993,993,993,993,0
20250314,191500,1986,993,993,993,993,0
20250314,191400,1986,993,993,993,993,0
20250314,191300,1986,993,993,993,993,0
20250314,191200,1986,993,993,993,993,0
20250314,191100,1986,993,993,993,993,0
20250314,191000,1986,993,993,993,993,0
20250314,190900,1986,993,993,993,993,0
20250314,190800,1986,993,993,993,993,0
20250314,190700,1986,993,993,993,993,0
20250314,190600,1986,993,993,993,993,0
20250314,190500,1986,993,993,993,993,0
20250314,190400,1986,993,993,993,993,0
20250314,190300,1986,993,993,993,993,0
20250314,190200,1986,993,993,993,993,0
20250314,190100,1986,993,993,993,993,0
20250314,190000,1986,993,993,993,993,0
20250314,185900,1986,993,993,993,993,0
20250314,185800,1986,993,993,993,993,0
20250314,185700,1986,993,993,993,993,0
20250314,185600,1986,993,993,993,993,2
20250314,185500,1986,993,993,993,993,0
20250314,185400,1986,993,993,993,993,0
20250314,185300,1986,993,993,993,993,0
20250314,185200,1986,993,993,993,993,0
20250314,185100,1986,993,993,993,993,0
20250314,185000,1986,993,993,993,993,0
20250314,184900,1986,993,993,993,993,0
20250314,184800,1986,993,993,993,993,0
20250314,184700,1986,993,993,993,993,0
20250314,184600,1986,993,993,993,993,0
20250314,184500,1986,993,993,993,993,0
20250314,184400,1986,993,993,993,993,0
20250314,184300,1986,993,993,993,993,0
20250314,184200,1986,993,993,993,993,0
20250314,184100,1986,993,993,993,993,0
20250314,184000,1986,993,993,993,993,0
20250314,183900,1986,993,993,993,993,0
20250314,183800,1986,993,993,993,993,0
20250314,183700,1986,993,993,993,993,0
20250314,183600,1986,993,993,993,993,0
20250314,183500,1986,993,993,993,993,0
20250314,183400,1986,993,993,993,993,0
20250314,183300,1986,993,993,993,993,0
20250314,183200,1986,993,993,993,993,0
20250314,183100,1986,993,993,993,993,0
20250314,183000,1986,993,993,993,993,0
20250314,182900,1986,993,993,993,993,0
20250314,182800,1986,993,993,993,993,0
20250314,182700,1986,993,993,993,993,0
20250314,182600,1986,993,993,993,993,2
20250314,182500,1986,993,993,993,993,0
20250314,182400,1986,993,993,993,993,0
20250314,182300,1986,993,993,993,993,0
20250314,182200,1986,993,993,993,993,0
20250314,182100,1986,993,993,993,993,0
20250314,182000,1986,993,993,993,993,0
20250314,181900,1986,993,993,993,993,0
20250314,181800,1986,993,993,993,993,0
20250314,181700,1986,993,993,993,993,0
20250314,181600,1986,993,993,993,993,0
20250314,181500,1986,993,993,993,993,0
20250314,181400,1986,993,993,993,993,0
20250314,181300,1986,993,993,993,993,0
20250314,181200,1986,993,993,993,993,0
20250314,181100,1986,993,993,993,993,0
20250314,181000,1986,993,993,993,993,0
20250314,180900,1986,993,993,993,993,0
20250314,180800,1986,993,993,993,993,0
20250314,180700,1986,993,993,993,993,0
20250314,180600,1986,993,993,993,993,0
20250314,180500,1986,993,993,993,993,0
20250314,180400,1986,993,993,993,993,0
20250314,180300,1986,993,993,993,993,0
20250314,180200,1986,993,993,993,993,0
20250314,180100,1986,993,993,993,993,0
20250314,180000,1986,993,993,993,993,0
20250314,175900,1986,993,993,993,993,0
20250314,175800,1986,993,993,993,993,0
20250314,175700,1986,993,993,993,993,0
20250314,175600,1986,993,993,993,993,2
20250314,175500,1986,993,993,993,993,0
20250314,175400,1986,993,993,993,993,0
20250314,175300,1986,993,993,993,993,0
20250314,175200,1986,993,993,993,993,0
20250314,175100,1986,993,993,993,993,0
20250314,175000,1986,993,993,993,993,0
20250314,174900,1986,993,993,993,993,0
20250314,174800,1986,993,993,993,993,0
20250314,174700,1986,993,993,993,993,0
20250314,174600,1986,993,993,993,993,0
20250314,174500,1986,993,993,993,993,0
20250314,174400,1986,993,993,993,993,0
20250314,174300,1986,993,993,993,993,0
20250314,174200,1986,993,993,993,993,0
20250314,174100,1986,993,993,993,993,0
20250314,174000,1986,993,993,993,993,0
20250314,173900,1986,993,993,993,993,0
20250314,173800,1986,993,993,993,993,0
20250314,173700,1986,993,993,993,993,0
20250314,173600,1986,993,993,993,993,0
20250314,173500,1986,993,993,993,993,0
20250314,173400,1986,993,993,993,993,0
20250314,173300,1986,993,993,993,993,0
20250314,173200,1986,993,993,993,993,0
20250314,173100,1986,993,993,993,993,0
20250314,173000,1986,993,993,993,993,0
20250314,172900,1986,993,993,993,993,0
20250314,172800,1986,993,993,993,993,0
20250314,172700,1986,993,993,993,993,0
20250314,172600,1986,993,993,993,993,2
20250314,172500,1986,993,993,993,993,0
20250314,172400,1986,993,993,993,993,0
20250314,172300,1986,993,993,993,993,0
20250314,172200,1986,993,993,993,993,0
20250314,172100,1986,993,993,993,993,0
20250314,172000,1986,993,993,993,993,0
20250314,171900,1986,993,993,993,993,0
20250314,171800,1986,993,993,993,993,0
20250314,171700,1986,993,993,993,993,0
20250314,171600,1986,993,993,993,993,0
20250314,171500,1986,993,993,993,993,0
20250314,171400,1986,993,993,993,993,0
20250314,171300,1986,993,993,993,993,0
20250314,171200,1986,993,993,993,993,0
20250314,171100,1986,993,993,993,993,0
20250314,171000,1986,993,993,993,993,0
20250314,170900,1986,993,993,993,993,0
20250314,170800,1986,993,993,993,993,0
20250314,170700,1986,993,993,993,993,0
20250314,170600,1986,993,993,993,993,0
20250314,170500,1986,993,993,993,993,0
20250314,170400,1986,993,993,993,993,0
20250314,170300,1986,993,993,993,993,0
20250314,170200,1986,993,993,993,993,0
20250314,170100,1986,993,993,993,993,0
20250314,170000,1986,993,993,993,993,0
20250314,165900,1986,993,993,993,993,0
20250314,165800,1986,993,993,993,993,0
20250314,165700,1986,993,993,993,993,0
20250314,165600,1986,993,993,993,993,2
20250314,165500,1986,993,993,993,993,0
20250314,165400,1986,993,993,993,993,0
20250314,165300,1986,993,993,993,993,0
20250314,165200,1986,993,993,993,993,0
20250314,165100,1986,993,993,993,993,0
20250314,165000,1986,993,993,993,993,0
20250314,164900,1986,993,993,993,993,0
20250314,164800,1986,993,993,993,993,0
20250314,164700,1986,993,993,993,993,0
20250314,164600,1986,993,993,993,993,0
20250314,164500,1986,993,993,993,993,0
20250314,164400,1986,993,993,993,993,0
20250314,164300,1986,993,993,993,993,0
20250314,164200,1986,993,993,993,993,0
20250314,164100,1986,993,993,993,993,0
20250314,164000,1986,993,993,993,993,0
20250314,163900,1986,993,993,993,993,0
20250314,163800,1986,993,993,993,993,0
20250314,163700,1986,993,993,993,993,0
20250314,163600,1986,993,993,993,993,0
20250314,163500,1986,993,993,993,993,0
20250314,163400,1986,993,993,993,993,0
20250314,163300,1986,993,993,993,993,0
20250314,163200,1986,993,993,993,993,0
20250314,163100,1986,993,993,993,993,0
20250314,163000,1986,993,993,993,993,0
20250314,162900,1986,993,993,993,993,0
20250314,162800,1986,993,993,993,993,0
20250314,162700,1986,993,993,993,993,0
20250314,162600,1986,993,993,993,993,2
20250314,162500,1986,993,993,993,993,0
20250314,162400,1986,993,993,993,993,0
20250314,162300,1986,993,993,993,993,0
20250314,162200,1986,993,993,993,993,0
20250314,162100,1986,993,993,993,993,0
20250314,162000,1986,993,993,993,993,0
20250314,161900,1986,993,993,993,993,0
20250314,161800,1986,993,993,993,993,0
20250314,161700,1986,993,993,993,993,0
20250314,161600,1986,993,993,993,993,0
20250314,161500,1986,993,993,993,993,0
20250314,161400,1986,993,993,993,993,0
20250314,161300,1986,993,993,993,993,0
20250314,161200,1986,993,993,993,993,0
20250314,161100,1986,993,993,993,993,0
20250314,161000,1986,993,993,993,993,0
20250314,160900,1986,993,993,993,993,0
20250314,160800,1986,993,993,993,993,0
20250314,160700,1986,993,993,993,993,0
20250314,160600,1986,993,993,993,993,0
20250314,160500,1986,993,993,993,993,0
20250314,160400,1986,993,993,993,993,0
20250314,160300,1986,993,993,993,993,0
20250314,160200,1986,993,993,993,993,0
20250314,160100,1986,993,993,993,993,0
20250314,160000,1986,993,993,993,993,0
20250314,155900,1986,993,993,993,993,0
20250314,155800,1986,993,993,993,993,0
20250314,155700,1986,993,993,993,993,0
20250314,155600,1986,993,993,993,993,2
20250314,155500,1986,993,993,993,993,0
20250314,155400,1986,993,993,993,993,0
20250314,155300,1986,993,993,993,993,0
20250314,155200,1986,993,993,993,993,0
20250314,155100,1986,993,993,993,993,0
20250314,155000,1986,993,993,993,993,0
20250314,154900,1986,993,993,993,993,0
20250314,154800,1986,993,993,993,993,0
20250314,154700,1986,993,993,993,993,0
20250314,154600,1986,993,993,993,993,0
20250314,154500,1986,993,993,993,993,0
20250314,154400,1986,993,993,993,993,0
20250314,154300,1986,993,993,993,993,0
20250314,154200,1986,993,993,993,993,0
20250314,154100,1986,993,993,993,993,0
20250314,154000,1986,993,993,993,993,0
20250314,153900,1986,993,993,993,993,0
20250314,153800,1986,993,993,993,993,0
20250314,153700,1986,993,993,993,993,0
20250314,153600,1986,993,993,993,993,0
20250314,153500,1986,993,993,993,993,0
20250314,153400,1986,993,993,993,993,0
20250314,153300,1986,993,993,993,993,0
20250314,153200,1986,993,993,993,993,0
20250314,153100,1986,993,993,993,993,0
20250314,153000,1986,993,993,993,993,0
20250314,152900,1986,993,993,993,993,0
20250314,152800,1986,993,993,993,993,0
20250314,152700,1986,993,993,993,993,0
20250314,152600,1986,993,993,993,993,0
20250314,152500,1986,993,993,993,993,0
20250314,152400,1986,993,993,993,993,0
20250314,152300,1986,993,993,993,993,0
20250314,152200,1986,993,993,993,993,0
20250314,152100,1986,993,993,993,993,0
20250314,152000,1986,993,993,993,993,0
20250314,151900,1986,993,993,993,993,0
20250314,151800,1986,993,993,993,993,0
20250314,151700,1986,993,993,993,993,0
20250314,151600,1986,993,993,993,993,0
20250314,151500,1986,993,993,993,993,0
20250314,151400,1986,993,993,993,993,0
20250314,151300,1986,993,993,993,993,0
20250314,151200,1986,993,993,993,993,0
20250314,151100,1986,993,993,993,993,0
20250314,151000,1986,993,993,993,993,0
20250314,150900,1986,993,993,993,993,0
20250314,150800,1986,993,993,993,993,0
20250314,150700,1986,993,993,993,993,0
20250314,150600,1986,993,993,993,993,0
20250314,150500,1986,993,993,993,993,0
20250314,150400,1986,993,993,993,993,0
20250314,150300,1986,993,993,993,993,0
20250314,150200,1986,993,993,993,993,0
20250314,150100,1986,993,993,993,993,0
20250314,150000,1986,993,993,993,993,0
20250314,145900,1986,993,993,993,993,0
20250314,145800,1986,993,993,993,993,0
20250314,145700,1986,993,993,993,993,0
20250314,145600,1986,993,993,993,993,0
20250314,145500,1986,993,993,993,993,0
20250314,145400,1986,993,993,993,993,0
20250314,145300,1986,993,993,993,993,0
20250314,145200,1986,993,993,993,993,0
20250314,145100,1986,993,993,993,993,0
20250314,145000,1986,993,993,993,993,0
20250314,144900,1986,993,993,993,993,0
20250314,144800,1986,993,993,993,993,0
20250314,144700,1986,993,993,993,993,0
20250314,144600,1986,993,993,993,993,0
20250314,144500,1986,993,993,993,993,0
20250314,144400,1986,993,993,993,993,0
20250314,144300,1986,993,993,993,993,0
20250314,144200,1986,993,993,993,993,0
20250314,144100,1986,993,993,993,993,0
20250314,144000,1986,993,993,993,993,0
20250314,143900,1986,993,993,993,993,0
20250314,143800,1986,993,993,993,993,0
20250314,143700,1986,993,993,993,993,0
20250314,143600,1986,993,993,993,993,0
20250314,143500,1986,993,993,993,993,0
20250314,143400,1986,993,993,993,993,0
20250314,143300,1986,993,993,993,993,0
20250314,143200,1986,993,993,993,993,0
20250314,143100,1986,993,993,993,993,0
20250314,143000,1986,993,993,993,993,0
20250314,142900,1986,993,993,993,993,0
20250314,142800,1986,993,993,993,993,0
20250314,142700,1986,993,993,993,993,0
20250314,142600,1986,993,993,993,993,0
20250314,142500,1986,993,993,993,993,0
20250314,142400,1986,993,993,993,993,0
20250314,142300,1986,993,993,993,993,0
20250314,142200,1986,993,993,993,993,0
20250314,142100,1986,993,993,993,993,0
20250314,142000,1986,993,993,993,993,0
20250314,141900,1986,993,993,993,993,0
20250314,141800,1986,993,993,993,993,0
20250314,141700,1986,993,993,993,993,0
20250314,141600,1986,993,993,993,993,0
20250314,141500,1986,993,993,993,993,0
20250314,141400,1986,993,993,993,993,0
20250314,141300,1986,993,993,993,993,0
20250314,141200,1986,993,993,993,993,0
20250314,141100,1986,993,993,993,993,0
20250314,141000,1986,993,993,993,993,0
20250314,140900,1986,993,993,993,993,0
20250314,140800,1986,993,993,993,993,0
20250314,140700,1986,993,993,993,993,0
20250314,140600,1986,993,993,993,993,0
20250314,140500,1986,993,993,993,993,0
20250314,140400,1986,993,993,993,993,0
20250314,140300,1986,993,993,993,993,0
20250314,140200,1986,993,993,993,993,0
20250314,140100,1986,993,993,993,993,0
20250314,140000,1986,993,993,993,993,0
20250314,135900,1986,993,993,993,993,0
20250314,135800,1986,993,993,993,993,0
20250314,135700,1986,993,993,993,993,0
20250314,135600,1986,993,993,993,993,0
20250314,135500,1986,993,993,993,993,0
20250314,135400,1986,993,993,993,993,0
20250314,135300,1986,993,993,993,993,0
20250314,135200,1986,993,993,993,993,0
20250314,135100,1986,993,993,993,993,0
20250314,135000,1986,993,993,993,993,0
20250314,134900,1986,993,993,993,993,0
20250314,134800,1986,993,993,993,993,0
20250314,134700,1986,993,993,993,993,0
20250314,134600,1986,993,993,993,993,0
20250314,134500,1986,993,993,993,993,0
20250314,134400,1986,993,993,993,993,0
20250314,134300,1986,993,993,993,993,0
20250314,134200,1986,993,993,993,993,0
20250314,134100,1986,993,993,993,993,0
20250314,134000,1986,993,993,993,993,0
20250314,133900,1986,993,993,993,993,0
20250314,133800,1986,993,993,993,993,0
20250314,133700,1986,993,993,993,993,0
20250314,133600,1986,993,993,993,993,0
20250314,133500,1986,993,993,993,993,0
20250314,133400,1986,993,993,993,993,0
20250314,133300,1986,993,993,993,993,0
20250314,133200,1986,993,993,993,993,0
20250314,133100,1986,993,993,993,993,0
20250314,133000,1986,993,993,993,993,0
20250314,132900,1986,993,993,993,993,0
20250314,132800,1986,993,993,993,993,0
20250314,132700,1986,993,993,993,993,0
20250314,132600,1986,993,993,993,993,0
20250314,132500,1986,993,993,993,993,0
20250314,132400,1986,993,993,993,993,0
20250314,132300,1986,993,993,993,993,0
20250314,132200,1986,993,993,993,993,0
20250314,132100,1986,993,993,993,993,0
20250314,132000,1986,993,993,993,993,0
20250314,131900,1986,993,993,993,993,0
20250314,131800,1986,993,993,993,993,0
20250314,131700,1986,993,993,993,993,0
20250314,131600,1986,993,993,993,993,0
20250314,131500,1986,993,993,993,993,0
20250314,131400,1986,993,993,993,993,0
20250314,131300,1986,993,993,993,993,0
20250314,131200,1986,993,993,993,993,0
20250314,131100,1986,993,993,993,993,0
20250314,131000,1986,993,993,993,993,0
20250314,130900,1986,993,993,993,993,0
20250314,130800,1986,993,993,993,993,0
20250314,130700,1986,993,993,993,993,0
20250314,130600,1986,993,993,993,993,0
20250314,130500,1986,993,993,993,993,0
20250314,130400,1986,993,993,993,993,0
20250314,130300,1986,993,993,993,993,0
20250314,130200,1986,993,993,993,993,0
20250314,130100,1986,993,993,993,993,0
20250314,130000,1986,993,993,993,993,0
20250314,125900,1986,993,993,993,993,0
20250314,125800,1986,993,993,993,993,0
20250314,125700,1986,993,993,993,993,0
20250314,125600,1986,993,993,993,993,0
20250314,125500,1986,993,993,993,993,0
20250314,125400,1986,993,993,993,993,0
20250314,125300,1986,993,993,993,993,0
20250314,125200,1986,993,993,993,993,0
20250314,125100,1986,993,993,993,993,0
20250314,125000,1986,993,993,993,993,0
20250314,124900,1986,993,993,993,993,0
20250314,124800,1986,993,993,993,993,0
20250314,124700,1986,993,993,993,993,0
20250314,124600,1986,993,993,993,993,0
20250314,124500,1986,993,993,993,993,0
20250314,124400,1986,993,993,993,993,0
20250314,124300,1986,993,993,993,993,0
20250314,124200,1986,993,993,993,993,0
20250314,124100,1986,993,993,993,993,0
20250314,124000,1986,993,993,993,993,0
20250314,123900,1986,993,993,993,993,0
20250314,123800,1986,993,993,993,993,0
20250314,123700,1986,993,993,993,993,0
20250314,123600,1986,993,993,993,993,0
20250314,123500,1986,993,993,993,993,0
20250314,123400,1986,993,993,993,993,0
20250314,123300,1986,993,993,993,993,0
20250314,123200,1986,993,993,993,993,0
20250314,123100,1986,993,993,993,993,0
20250314,123000,1986,993,993,993,993,0
20250314,122900,1986,993,993,993,993,0
20250314,122800,1986,993,993,993,993,0
20250314,122700,1986,993,993,993,993,0
20250314,122600,1986,993,993,993,993,0
20250314,122500,1986,993,993,993,993,0
20250314,122400,1986,993,993,993,993,0
20250314,122300,1986,993,993,993,993,0
20250314,122200,1986,993,993,993,993,0
20250314,122100,1986,993,993,993,993,0
20250314,122000,1986,993,993,993,993,0
20250314,121900,1986,993,993,993,993,0
20250314,121800,1986,993,993,993,993,0
20250314,121700,1986,993,993,993,993,0
20250314,121600,1986,993,993,993,993,0
20250314,121500,1986,993,993,993,993,0
20250314,121400,1986,993,993,993,993,0
20250314,121300,1986,993,993,993,993,0
20250314,121200,1986,993,993,993,993,0
20250314,121100,1986,993,993,993,993,0
20250314,121000,1986,993,993,993,993,0
20250314,120900,1986,993,993,993,993,0
20250314,120800,1986,993,993,993,993,0
20250314,120700,1986,993,993,993,993,0
20250314,120600,1986,993,993,993,993,0
20250314,120500,1986,993,993,993,993,0
20250314,120400,1986,993,993,993,993,0
20250314,120300,1986,993,993,993,993,0
20250314,120200,1986,993,993,993,993,0
20250314,120100,1986,993,993,993,993,0
20250314,120000,1986,993,993,993,993,0
20250314,115900,1986,993,993,993,993,0
20250314,115800,1986,993,993,993,993,0
20250314,115700,1986,993,993,993,993,0
20250314,115600,1986,993,993,993,993,0
20250314,115500,1986,993,993,993,993,0
20250314,115400,1986,993,993,993,993,0
20250314,115300,1986,993,993,993,993,0
20250314,115200,1986,993,993,993,993,0
20250314,115100,1986,993,993,993,993,0
20250314,115000,1986,993,993,993,993,0
20250314,114900,1986,993,993,993,993,0
20250314,114800,1986,993,993,993,993,0
20250314,114700,1986,993,993,993,993,0
20250314,114600,1986,993,993,993,993,0
20250314,114500,1986,993,993,993,993,0
20250314,114400,1986,993,993,993,993,0
20250314,114300,1986,993,993,993,993,0
20250314,114200,1986,993,993,993,993,0
20250314,114100,1986,993,993,993,993,0
20250314,114000,1986,993,993,993,993,0
20250314,113900,1986,993,993,993,993,0
20250314,113800,1986,993,993,993,993,0
20250314,113700,1986,993,993,993,993,0
20250314,113600,1986,993,993,993,993,0
20250314,113500,1986,993,993,993,993,0
20250314,113400,1986,993,993,993,993,0
20250314,113300,1986,993,993,993,993,0
20250314,113200,1986,993,993,993,993,0
20250314,113100,1986,993,993,993,993,0
20250314,113000,1986,993,993,993,993,0
20250314,112900,1986,993,993,993,993,0
20250314,112800,1986,993,993,993,993,0
20250314,112700,1986,993,993,993,993,0
20250314,112600,1986,993,993,993,993,0
20250314,112500,1986,993,993,993,993,0
20250314,112400,1986,993,993,993,993,0
20250314,112300,1986,993,993,993,993,0
20250314,112200,1986,993,993,993,993,0
20250314,112100,1986,993,993,993,993,0
20250314,112000,1986,993,993,993,993,0
20250314,111900,1986,993,993,993,993,0
20250314,111800,1986,993,993,993,993,0
20250314,111700,1986,993,993,993,993,0
20250314,111600,1986,993,993,993,993,0
20250314,111500,1986,993,993,993,993,0
20250314,111400,1986,993,993,993,993,0
20250314,111300,1986,993,993,993,993,0
20250314,111200,1986,993,993,993,993,0
20250314,111100,1986,993,993,993,993,0
20250314,111000,1986,993,993,993,993,0
20250314,110900,1986,993,993,993,993,0
20250314,110800,1986,993,993,993,993,0
20250314,110700,1986,993,993,993,993,0
20250314,110600,1986,993,993,993,993,0
20250314,110500,1986,993,993,993,993,0
20250314,110400,1986,993,993,993,993,0
20250314,110300,1986,993,993,993,993,0
20250314,110200,1986,993,993,993,993,0
20250314,110100,1986,993,993,993,993,0
20250314,110000,1986,993,993,993,993,0
20250314,105900,1986,993,993,993,993,0
20250314,105800,1986,993,993,993,993,0
20250314,105700,1986,993,993,993,993,0
20250314,105600,1986,993,993,993,993,0
20250314,105500,1986,993,993,993,993,0
20250314,105400,1986,993,993,993,993,0
20250314,105300,1986,993,993,993,993,0
20250314,105200,1986,993,993,993,993,0
20250314,105100,1986,993,993,993,993,0
20250314,105000,1986,993,993,993,993,0
20250314,104900,1986,993,993,993,993,0
20250314,104800,1986,993,993,993,993,0
20250314,104700,1986,993,993,993,993,0
20250314,104600,1986,993,993,993,993,0
20250314,104500,1986,993,993,993,993,0
20250314,104400,1986,993,993,993,993,0
20250314,104300,1986,993,993,993,993,0
20250314,104200,1986,993,993,993,993,0
20250314,104100,1986,993,993,993,993,0
20250314,104000,1986,993,993,993,993,0
20250314,103900,1986,993,993,993,993,0
20250314,103800,1986,993,993,993,993,0
20250314,103700,1986,993,993,993,993,0
20250314,103600,1986,993,993,993,993,0
20250314,103500,1986,993,993,993,993,0
20250314,103400,1986,993,993,993,993,2
20250314,103300,0,994,994,994,994,0
20250314,103200,0,994,994,994,994,0
20250314,103100,0,994,994,994,994,0
20250314,103000,0,994,994,994,994,0
20250314,102900,0,994,994,994,994,0
20250314,102800,0,994,994,994,994,0
20250314,102700,0,994,994,994,994,0
20250314,102600,0,994,994,994,994,0
20250314,102500,0,994,994,994,994,0
20250314,102400,0,994,994,994,994,0
20250314,102300,0,994,994,994,994,0
20250314,102200,0,994,994,994,994,0
20250314,102100,0,994,994,994,994,0
20250314,102000,0,994,994,994,994,0
20250314,101900,0,994,994,994,994,0
20250314,101800,0,994,994,994,994,0
20250314,101700,0,994,994,994,994,0
20250314,101600,0,994,994,994,994,0
20250314,101500,0,994,994,994,994,0
20250314,101400,0,994,994,994,994,0
20250314,101300,0,994,994,994,994,0
20250314,101200,0,994,994,994,994,0
20250314,101100,0,994,994,994,994,0
20250314,101000,0,994,994,994,994,0
20250314,100900,0,994,994,994,994,0
20250314,100800,0,994,994,994,994,0
20250314,100700,0,994,994,994,994,0
20250314,100600,0,994,994,994,994,0
20250314,100500,0,994,994,994,994,0
20250314,100400,0,994,994,994,994,0
20250314,100300,0,994,994,994,994,0
20250314,100200,0,994,994,994,994,0
20250314,100100,0,994,994,994,994,0
20250314,100000,0,994,994,994,994,0
20250314,095900,0,994,994,994,994,0
20250314,095800,0,994,994,994,994,0
20250314,095700,0,994,994,994,994,0
20250314,095600,0,994,994,994,994,0
20250314,095500,0,994,994,994,994,0
20250314,095400,0,994,994,994,994,0
20250314,095300,0,994,994,994,994,0
20250314,095200,0,994,994,994,994,0
20250314,095100,0,994,994,994,994,0
20250314,095000,0,994,994,994,994,0
20250314,094900,0,994,994,994,994,0
20250314,094800,0,994,994,994,994,0
20250314,094700,0,994,994,994,994,0
20250314,094600,0,994,994,994,994,0
20250314,094500,0,994,994,994,994,0
20250314,094400,0,994,994,994,994,0
20250314,094300,0,994,994,994,994,0
20250314,094200,0,994,994,994,994,0
20250314,094100,0,994,994,994,994,0
20250314,094000,0,994,994,994,994,0
20250314,093900,0,994,994,994,994,0
20250314,093800,0,994,994,994,994,0
20250314,093700,0,994,994,994,994,0
20250314,093600,0,994,994,994,994,0
20250314,093500,0,994,994,994,994,0
20250314,093400,0,994,994,994,994,0
20250314,093300,0,994,994,994,994,0
20250314,093200,0,994,994,994,994,0
20250314,093100,0,994,994,994,994,0
20250314,093000,0,994,994,994,994,0
20250314,092900,0,994,994,994,994,0
20250314,092800,0,994,994,994,994,0
20250314,092700,0,994,994,994,994,0
20250314,092600,0,994,994,994,994,0
20250314,092500,0,994,994,994,994,0
20250314,092400,0,994,994,994,994,0
20250314,092300,0,994,994,994,994,0
20250314,092200,0,994,994,994,994,0
20250314,092100,0,994,994,994,994,0
20250314,092000,0,994,994,994,994,0
20250314,091900,0,994,994,994,994,0
20250314,091800,0,994,994,994,994,0
20250314,091700,0,994,994,994,994,0
20250314,091600,0,994,994,994,994,0
20250314,091500,0,994,994,994,994,0
20250314,091400,0,994,994,994,994,0
20250314,091300,0,994,994,994,994,0
20250314,091200,0,994,994,994,994,0
20250314,091100,0,994,994,994,994,0
20250314,091000,0,994,994,994,994,0
20250314,090900,0,994,994,994,994,0
20250314,090800,0,994,994,994,994,0
20250314,090700,0,994,994,994,994,0
20250314,090600,0,994,994,994,994,0
20250314,090500,0,994,994,994,994,0
20250314,090400,0,994,994,994,994,0
20250314,090300,0,994,994,994,994,0
20250314,090200,0,994,994,994,994,0
20250314,090100,0,994,994,994,994,0
20250314,090000,0,994,994,994,994,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 205600 1986 993 993 993 993 2
3 20250314 205500 1986 993 993 993 993 0
4 20250314 205400 1986 993 993 993 993 0
5 20250314 205300 1986 993 993 993 993 0
6 20250314 205200 1986 993 993 993 993 0
7 20250314 205100 1986 993 993 993 993 0
8 20250314 205000 1986 993 993 993 993 0
9 20250314 204900 1986 993 993 993 993 0
10 20250314 204800 1986 993 993 993 993 0
11 20250314 204700 1986 993 993 993 993 0
12 20250314 204600 1986 993 993 993 993 0
13 20250314 204500 1986 993 993 993 993 0
14 20250314 204400 1986 993 993 993 993 0
15 20250314 204300 1986 993 993 993 993 0
16 20250314 204200 1986 993 993 993 993 0
17 20250314 204100 1986 993 993 993 993 0
18 20250314 204000 1986 993 993 993 993 0
19 20250314 203900 1986 993 993 993 993 0
20 20250314 203800 1986 993 993 993 993 0
21 20250314 203700 1986 993 993 993 993 0
22 20250314 203600 1986 993 993 993 993 0
23 20250314 203500 1986 993 993 993 993 0
24 20250314 203400 1986 993 993 993 993 0
25 20250314 203300 1986 993 993 993 993 0
26 20250314 203200 1986 993 993 993 993 0
27 20250314 203100 1986 993 993 993 993 0
28 20250314 203000 1986 993 993 993 993 0
29 20250314 202900 1986 993 993 993 993 0
30 20250314 202800 1986 993 993 993 993 0
31 20250314 202700 1986 993 993 993 993 0
32 20250314 202600 1986 993 993 993 993 2
33 20250314 202500 1986 993 993 993 993 0
34 20250314 202400 1986 993 993 993 993 0
35 20250314 202300 1986 993 993 993 993 0
36 20250314 202200 1986 993 993 993 993 0
37 20250314 202100 1986 993 993 993 993 0
38 20250314 202000 1986 993 993 993 993 0
39 20250314 201900 1986 993 993 993 993 0
40 20250314 201800 1986 993 993 993 993 0
41 20250314 201700 1986 993 993 993 993 0
42 20250314 201600 1986 993 993 993 993 0
43 20250314 201500 1986 993 993 993 993 0
44 20250314 201400 1986 993 993 993 993 0
45 20250314 201300 1986 993 993 993 993 0
46 20250314 201200 1986 993 993 993 993 0
47 20250314 201100 1986 993 993 993 993 0
48 20250314 201000 1986 993 993 993 993 0
49 20250314 200900 1986 993 993 993 993 0
50 20250314 200800 1986 993 993 993 993 0
51 20250314 200700 1986 993 993 993 993 0
52 20250314 200600 1986 993 993 993 993 0
53 20250314 200500 1986 993 993 993 993 0
54 20250314 200400 1986 993 993 993 993 0
55 20250314 200300 1986 993 993 993 993 0
56 20250314 200200 1986 993 993 993 993 0
57 20250314 200100 1986 993 993 993 993 0
58 20250314 200000 1986 993 993 993 993 0
59 20250314 195900 1986 993 993 993 993 0
60 20250314 195800 1986 993 993 993 993 0
61 20250314 195700 1986 993 993 993 993 0
62 20250314 195600 1986 993 993 993 993 2
63 20250314 195500 1986 993 993 993 993 0
64 20250314 195400 1986 993 993 993 993 0
65 20250314 195300 1986 993 993 993 993 0
66 20250314 195200 1986 993 993 993 993 0
67 20250314 195100 1986 993 993 993 993 0
68 20250314 195000 1986 993 993 993 993 0
69 20250314 194900 1986 993 993 993 993 0
70 20250314 194800 1986 993 993 993 993 0
71 20250314 194700 1986 993 993 993 993 0
72 20250314 194600 1986 993 993 993 993 0
73 20250314 194500 1986 993 993 993 993 0
74 20250314 194400 1986 993 993 993 993 0
75 20250314 194300 1986 993 993 993 993 0
76 20250314 194200 1986 993 993 993 993 0
77 20250314 194100 1986 993 993 993 993 0
78 20250314 194000 1986 993 993 993 993 0
79 20250314 193900 1986 993 993 993 993 0
80 20250314 193800 1986 993 993 993 993 0
81 20250314 193700 1986 993 993 993 993 0
82 20250314 193600 1986 993 993 993 993 0
83 20250314 193500 1986 993 993 993 993 0
84 20250314 193400 1986 993 993 993 993 0
85 20250314 193300 1986 993 993 993 993 0
86 20250314 193200 1986 993 993 993 993 0
87 20250314 193100 1986 993 993 993 993 0
88 20250314 193000 1986 993 993 993 993 0
89 20250314 192900 1986 993 993 993 993 0
90 20250314 192800 1986 993 993 993 993 0
91 20250314 192700 1986 993 993 993 993 0
92 20250314 192600 1986 993 993 993 993 2
93 20250314 192500 1986 993 993 993 993 0
94 20250314 192400 1986 993 993 993 993 0
95 20250314 192300 1986 993 993 993 993 0
96 20250314 192200 1986 993 993 993 993 0
97 20250314 192100 1986 993 993 993 993 0
98 20250314 192000 1986 993 993 993 993 0
99 20250314 191900 1986 993 993 993 993 0
100 20250314 191800 1986 993 993 993 993 0
101 20250314 191700 1986 993 993 993 993 0
102 20250314 191600 1986 993 993 993 993 0
103 20250314 191500 1986 993 993 993 993 0
104 20250314 191400 1986 993 993 993 993 0
105 20250314 191300 1986 993 993 993 993 0
106 20250314 191200 1986 993 993 993 993 0
107 20250314 191100 1986 993 993 993 993 0
108 20250314 191000 1986 993 993 993 993 0
109 20250314 190900 1986 993 993 993 993 0
110 20250314 190800 1986 993 993 993 993 0
111 20250314 190700 1986 993 993 993 993 0
112 20250314 190600 1986 993 993 993 993 0
113 20250314 190500 1986 993 993 993 993 0
114 20250314 190400 1986 993 993 993 993 0
115 20250314 190300 1986 993 993 993 993 0
116 20250314 190200 1986 993 993 993 993 0
117 20250314 190100 1986 993 993 993 993 0
118 20250314 190000 1986 993 993 993 993 0
119 20250314 185900 1986 993 993 993 993 0
120 20250314 185800 1986 993 993 993 993 0
121 20250314 185700 1986 993 993 993 993 0
122 20250314 185600 1986 993 993 993 993 2
123 20250314 185500 1986 993 993 993 993 0
124 20250314 185400 1986 993 993 993 993 0
125 20250314 185300 1986 993 993 993 993 0
126 20250314 185200 1986 993 993 993 993 0
127 20250314 185100 1986 993 993 993 993 0
128 20250314 185000 1986 993 993 993 993 0
129 20250314 184900 1986 993 993 993 993 0
130 20250314 184800 1986 993 993 993 993 0
131 20250314 184700 1986 993 993 993 993 0
132 20250314 184600 1986 993 993 993 993 0
133 20250314 184500 1986 993 993 993 993 0
134 20250314 184400 1986 993 993 993 993 0
135 20250314 184300 1986 993 993 993 993 0
136 20250314 184200 1986 993 993 993 993 0
137 20250314 184100 1986 993 993 993 993 0
138 20250314 184000 1986 993 993 993 993 0
139 20250314 183900 1986 993 993 993 993 0
140 20250314 183800 1986 993 993 993 993 0
141 20250314 183700 1986 993 993 993 993 0
142 20250314 183600 1986 993 993 993 993 0
143 20250314 183500 1986 993 993 993 993 0
144 20250314 183400 1986 993 993 993 993 0
145 20250314 183300 1986 993 993 993 993 0
146 20250314 183200 1986 993 993 993 993 0
147 20250314 183100 1986 993 993 993 993 0
148 20250314 183000 1986 993 993 993 993 0
149 20250314 182900 1986 993 993 993 993 0
150 20250314 182800 1986 993 993 993 993 0
151 20250314 182700 1986 993 993 993 993 0
152 20250314 182600 1986 993 993 993 993 2
153 20250314 182500 1986 993 993 993 993 0
154 20250314 182400 1986 993 993 993 993 0
155 20250314 182300 1986 993 993 993 993 0
156 20250314 182200 1986 993 993 993 993 0
157 20250314 182100 1986 993 993 993 993 0
158 20250314 182000 1986 993 993 993 993 0
159 20250314 181900 1986 993 993 993 993 0
160 20250314 181800 1986 993 993 993 993 0
161 20250314 181700 1986 993 993 993 993 0
162 20250314 181600 1986 993 993 993 993 0
163 20250314 181500 1986 993 993 993 993 0
164 20250314 181400 1986 993 993 993 993 0
165 20250314 181300 1986 993 993 993 993 0
166 20250314 181200 1986 993 993 993 993 0
167 20250314 181100 1986 993 993 993 993 0
168 20250314 181000 1986 993 993 993 993 0
169 20250314 180900 1986 993 993 993 993 0
170 20250314 180800 1986 993 993 993 993 0
171 20250314 180700 1986 993 993 993 993 0
172 20250314 180600 1986 993 993 993 993 0
173 20250314 180500 1986 993 993 993 993 0
174 20250314 180400 1986 993 993 993 993 0
175 20250314 180300 1986 993 993 993 993 0
176 20250314 180200 1986 993 993 993 993 0
177 20250314 180100 1986 993 993 993 993 0
178 20250314 180000 1986 993 993 993 993 0
179 20250314 175900 1986 993 993 993 993 0
180 20250314 175800 1986 993 993 993 993 0
181 20250314 175700 1986 993 993 993 993 0
182 20250314 175600 1986 993 993 993 993 2
183 20250314 175500 1986 993 993 993 993 0
184 20250314 175400 1986 993 993 993 993 0
185 20250314 175300 1986 993 993 993 993 0
186 20250314 175200 1986 993 993 993 993 0
187 20250314 175100 1986 993 993 993 993 0
188 20250314 175000 1986 993 993 993 993 0
189 20250314 174900 1986 993 993 993 993 0
190 20250314 174800 1986 993 993 993 993 0
191 20250314 174700 1986 993 993 993 993 0
192 20250314 174600 1986 993 993 993 993 0
193 20250314 174500 1986 993 993 993 993 0
194 20250314 174400 1986 993 993 993 993 0
195 20250314 174300 1986 993 993 993 993 0
196 20250314 174200 1986 993 993 993 993 0
197 20250314 174100 1986 993 993 993 993 0
198 20250314 174000 1986 993 993 993 993 0
199 20250314 173900 1986 993 993 993 993 0
200 20250314 173800 1986 993 993 993 993 0
201 20250314 173700 1986 993 993 993 993 0
202 20250314 173600 1986 993 993 993 993 0
203 20250314 173500 1986 993 993 993 993 0
204 20250314 173400 1986 993 993 993 993 0
205 20250314 173300 1986 993 993 993 993 0
206 20250314 173200 1986 993 993 993 993 0
207 20250314 173100 1986 993 993 993 993 0
208 20250314 173000 1986 993 993 993 993 0
209 20250314 172900 1986 993 993 993 993 0
210 20250314 172800 1986 993 993 993 993 0
211 20250314 172700 1986 993 993 993 993 0
212 20250314 172600 1986 993 993 993 993 2
213 20250314 172500 1986 993 993 993 993 0
214 20250314 172400 1986 993 993 993 993 0
215 20250314 172300 1986 993 993 993 993 0
216 20250314 172200 1986 993 993 993 993 0
217 20250314 172100 1986 993 993 993 993 0
218 20250314 172000 1986 993 993 993 993 0
219 20250314 171900 1986 993 993 993 993 0
220 20250314 171800 1986 993 993 993 993 0
221 20250314 171700 1986 993 993 993 993 0
222 20250314 171600 1986 993 993 993 993 0
223 20250314 171500 1986 993 993 993 993 0
224 20250314 171400 1986 993 993 993 993 0
225 20250314 171300 1986 993 993 993 993 0
226 20250314 171200 1986 993 993 993 993 0
227 20250314 171100 1986 993 993 993 993 0
228 20250314 171000 1986 993 993 993 993 0
229 20250314 170900 1986 993 993 993 993 0
230 20250314 170800 1986 993 993 993 993 0
231 20250314 170700 1986 993 993 993 993 0
232 20250314 170600 1986 993 993 993 993 0
233 20250314 170500 1986 993 993 993 993 0
234 20250314 170400 1986 993 993 993 993 0
235 20250314 170300 1986 993 993 993 993 0
236 20250314 170200 1986 993 993 993 993 0
237 20250314 170100 1986 993 993 993 993 0
238 20250314 170000 1986 993 993 993 993 0
239 20250314 165900 1986 993 993 993 993 0
240 20250314 165800 1986 993 993 993 993 0
241 20250314 165700 1986 993 993 993 993 0
242 20250314 165600 1986 993 993 993 993 2
243 20250314 165500 1986 993 993 993 993 0
244 20250314 165400 1986 993 993 993 993 0
245 20250314 165300 1986 993 993 993 993 0
246 20250314 165200 1986 993 993 993 993 0
247 20250314 165100 1986 993 993 993 993 0
248 20250314 165000 1986 993 993 993 993 0
249 20250314 164900 1986 993 993 993 993 0
250 20250314 164800 1986 993 993 993 993 0
251 20250314 164700 1986 993 993 993 993 0
252 20250314 164600 1986 993 993 993 993 0
253 20250314 164500 1986 993 993 993 993 0
254 20250314 164400 1986 993 993 993 993 0
255 20250314 164300 1986 993 993 993 993 0
256 20250314 164200 1986 993 993 993 993 0
257 20250314 164100 1986 993 993 993 993 0
258 20250314 164000 1986 993 993 993 993 0
259 20250314 163900 1986 993 993 993 993 0
260 20250314 163800 1986 993 993 993 993 0
261 20250314 163700 1986 993 993 993 993 0
262 20250314 163600 1986 993 993 993 993 0
263 20250314 163500 1986 993 993 993 993 0
264 20250314 163400 1986 993 993 993 993 0
265 20250314 163300 1986 993 993 993 993 0
266 20250314 163200 1986 993 993 993 993 0
267 20250314 163100 1986 993 993 993 993 0
268 20250314 163000 1986 993 993 993 993 0
269 20250314 162900 1986 993 993 993 993 0
270 20250314 162800 1986 993 993 993 993 0
271 20250314 162700 1986 993 993 993 993 0
272 20250314 162600 1986 993 993 993 993 2
273 20250314 162500 1986 993 993 993 993 0
274 20250314 162400 1986 993 993 993 993 0
275 20250314 162300 1986 993 993 993 993 0
276 20250314 162200 1986 993 993 993 993 0
277 20250314 162100 1986 993 993 993 993 0
278 20250314 162000 1986 993 993 993 993 0
279 20250314 161900 1986 993 993 993 993 0
280 20250314 161800 1986 993 993 993 993 0
281 20250314 161700 1986 993 993 993 993 0
282 20250314 161600 1986 993 993 993 993 0
283 20250314 161500 1986 993 993 993 993 0
284 20250314 161400 1986 993 993 993 993 0
285 20250314 161300 1986 993 993 993 993 0
286 20250314 161200 1986 993 993 993 993 0
287 20250314 161100 1986 993 993 993 993 0
288 20250314 161000 1986 993 993 993 993 0
289 20250314 160900 1986 993 993 993 993 0
290 20250314 160800 1986 993 993 993 993 0
291 20250314 160700 1986 993 993 993 993 0
292 20250314 160600 1986 993 993 993 993 0
293 20250314 160500 1986 993 993 993 993 0
294 20250314 160400 1986 993 993 993 993 0
295 20250314 160300 1986 993 993 993 993 0
296 20250314 160200 1986 993 993 993 993 0
297 20250314 160100 1986 993 993 993 993 0
298 20250314 160000 1986 993 993 993 993 0
299 20250314 155900 1986 993 993 993 993 0
300 20250314 155800 1986 993 993 993 993 0
301 20250314 155700 1986 993 993 993 993 0
302 20250314 155600 1986 993 993 993 993 2
303 20250314 155500 1986 993 993 993 993 0
304 20250314 155400 1986 993 993 993 993 0
305 20250314 155300 1986 993 993 993 993 0
306 20250314 155200 1986 993 993 993 993 0
307 20250314 155100 1986 993 993 993 993 0
308 20250314 155000 1986 993 993 993 993 0
309 20250314 154900 1986 993 993 993 993 0
310 20250314 154800 1986 993 993 993 993 0
311 20250314 154700 1986 993 993 993 993 0
312 20250314 154600 1986 993 993 993 993 0
313 20250314 154500 1986 993 993 993 993 0
314 20250314 154400 1986 993 993 993 993 0
315 20250314 154300 1986 993 993 993 993 0
316 20250314 154200 1986 993 993 993 993 0
317 20250314 154100 1986 993 993 993 993 0
318 20250314 154000 1986 993 993 993 993 0
319 20250314 153900 1986 993 993 993 993 0
320 20250314 153800 1986 993 993 993 993 0
321 20250314 153700 1986 993 993 993 993 0
322 20250314 153600 1986 993 993 993 993 0
323 20250314 153500 1986 993 993 993 993 0
324 20250314 153400 1986 993 993 993 993 0
325 20250314 153300 1986 993 993 993 993 0
326 20250314 153200 1986 993 993 993 993 0
327 20250314 153100 1986 993 993 993 993 0
328 20250314 153000 1986 993 993 993 993 0
329 20250314 152900 1986 993 993 993 993 0
330 20250314 152800 1986 993 993 993 993 0
331 20250314 152700 1986 993 993 993 993 0
332 20250314 152600 1986 993 993 993 993 0
333 20250314 152500 1986 993 993 993 993 0
334 20250314 152400 1986 993 993 993 993 0
335 20250314 152300 1986 993 993 993 993 0
336 20250314 152200 1986 993 993 993 993 0
337 20250314 152100 1986 993 993 993 993 0
338 20250314 152000 1986 993 993 993 993 0
339 20250314 151900 1986 993 993 993 993 0
340 20250314 151800 1986 993 993 993 993 0
341 20250314 151700 1986 993 993 993 993 0
342 20250314 151600 1986 993 993 993 993 0
343 20250314 151500 1986 993 993 993 993 0
344 20250314 151400 1986 993 993 993 993 0
345 20250314 151300 1986 993 993 993 993 0
346 20250314 151200 1986 993 993 993 993 0
347 20250314 151100 1986 993 993 993 993 0
348 20250314 151000 1986 993 993 993 993 0
349 20250314 150900 1986 993 993 993 993 0
350 20250314 150800 1986 993 993 993 993 0
351 20250314 150700 1986 993 993 993 993 0
352 20250314 150600 1986 993 993 993 993 0
353 20250314 150500 1986 993 993 993 993 0
354 20250314 150400 1986 993 993 993 993 0
355 20250314 150300 1986 993 993 993 993 0
356 20250314 150200 1986 993 993 993 993 0
357 20250314 150100 1986 993 993 993 993 0
358 20250314 150000 1986 993 993 993 993 0
359 20250314 145900 1986 993 993 993 993 0
360 20250314 145800 1986 993 993 993 993 0
361 20250314 145700 1986 993 993 993 993 0
362 20250314 145600 1986 993 993 993 993 0
363 20250314 145500 1986 993 993 993 993 0
364 20250314 145400 1986 993 993 993 993 0
365 20250314 145300 1986 993 993 993 993 0
366 20250314 145200 1986 993 993 993 993 0
367 20250314 145100 1986 993 993 993 993 0
368 20250314 145000 1986 993 993 993 993 0
369 20250314 144900 1986 993 993 993 993 0
370 20250314 144800 1986 993 993 993 993 0
371 20250314 144700 1986 993 993 993 993 0
372 20250314 144600 1986 993 993 993 993 0
373 20250314 144500 1986 993 993 993 993 0
374 20250314 144400 1986 993 993 993 993 0
375 20250314 144300 1986 993 993 993 993 0
376 20250314 144200 1986 993 993 993 993 0
377 20250314 144100 1986 993 993 993 993 0
378 20250314 144000 1986 993 993 993 993 0
379 20250314 143900 1986 993 993 993 993 0
380 20250314 143800 1986 993 993 993 993 0
381 20250314 143700 1986 993 993 993 993 0
382 20250314 143600 1986 993 993 993 993 0
383 20250314 143500 1986 993 993 993 993 0
384 20250314 143400 1986 993 993 993 993 0
385 20250314 143300 1986 993 993 993 993 0
386 20250314 143200 1986 993 993 993 993 0
387 20250314 143100 1986 993 993 993 993 0
388 20250314 143000 1986 993 993 993 993 0
389 20250314 142900 1986 993 993 993 993 0
390 20250314 142800 1986 993 993 993 993 0
391 20250314 142700 1986 993 993 993 993 0
392 20250314 142600 1986 993 993 993 993 0
393 20250314 142500 1986 993 993 993 993 0
394 20250314 142400 1986 993 993 993 993 0
395 20250314 142300 1986 993 993 993 993 0
396 20250314 142200 1986 993 993 993 993 0
397 20250314 142100 1986 993 993 993 993 0
398 20250314 142000 1986 993 993 993 993 0
399 20250314 141900 1986 993 993 993 993 0
400 20250314 141800 1986 993 993 993 993 0
401 20250314 141700 1986 993 993 993 993 0
402 20250314 141600 1986 993 993 993 993 0
403 20250314 141500 1986 993 993 993 993 0
404 20250314 141400 1986 993 993 993 993 0
405 20250314 141300 1986 993 993 993 993 0
406 20250314 141200 1986 993 993 993 993 0
407 20250314 141100 1986 993 993 993 993 0
408 20250314 141000 1986 993 993 993 993 0
409 20250314 140900 1986 993 993 993 993 0
410 20250314 140800 1986 993 993 993 993 0
411 20250314 140700 1986 993 993 993 993 0
412 20250314 140600 1986 993 993 993 993 0
413 20250314 140500 1986 993 993 993 993 0
414 20250314 140400 1986 993 993 993 993 0
415 20250314 140300 1986 993 993 993 993 0
416 20250314 140200 1986 993 993 993 993 0
417 20250314 140100 1986 993 993 993 993 0
418 20250314 140000 1986 993 993 993 993 0
419 20250314 135900 1986 993 993 993 993 0
420 20250314 135800 1986 993 993 993 993 0
421 20250314 135700 1986 993 993 993 993 0
422 20250314 135600 1986 993 993 993 993 0
423 20250314 135500 1986 993 993 993 993 0
424 20250314 135400 1986 993 993 993 993 0
425 20250314 135300 1986 993 993 993 993 0
426 20250314 135200 1986 993 993 993 993 0
427 20250314 135100 1986 993 993 993 993 0
428 20250314 135000 1986 993 993 993 993 0
429 20250314 134900 1986 993 993 993 993 0
430 20250314 134800 1986 993 993 993 993 0
431 20250314 134700 1986 993 993 993 993 0
432 20250314 134600 1986 993 993 993 993 0
433 20250314 134500 1986 993 993 993 993 0
434 20250314 134400 1986 993 993 993 993 0
435 20250314 134300 1986 993 993 993 993 0
436 20250314 134200 1986 993 993 993 993 0
437 20250314 134100 1986 993 993 993 993 0
438 20250314 134000 1986 993 993 993 993 0
439 20250314 133900 1986 993 993 993 993 0
440 20250314 133800 1986 993 993 993 993 0
441 20250314 133700 1986 993 993 993 993 0
442 20250314 133600 1986 993 993 993 993 0
443 20250314 133500 1986 993 993 993 993 0
444 20250314 133400 1986 993 993 993 993 0
445 20250314 133300 1986 993 993 993 993 0
446 20250314 133200 1986 993 993 993 993 0
447 20250314 133100 1986 993 993 993 993 0
448 20250314 133000 1986 993 993 993 993 0
449 20250314 132900 1986 993 993 993 993 0
450 20250314 132800 1986 993 993 993 993 0
451 20250314 132700 1986 993 993 993 993 0
452 20250314 132600 1986 993 993 993 993 0
453 20250314 132500 1986 993 993 993 993 0
454 20250314 132400 1986 993 993 993 993 0
455 20250314 132300 1986 993 993 993 993 0
456 20250314 132200 1986 993 993 993 993 0
457 20250314 132100 1986 993 993 993 993 0
458 20250314 132000 1986 993 993 993 993 0
459 20250314 131900 1986 993 993 993 993 0
460 20250314 131800 1986 993 993 993 993 0
461 20250314 131700 1986 993 993 993 993 0
462 20250314 131600 1986 993 993 993 993 0
463 20250314 131500 1986 993 993 993 993 0
464 20250314 131400 1986 993 993 993 993 0
465 20250314 131300 1986 993 993 993 993 0
466 20250314 131200 1986 993 993 993 993 0
467 20250314 131100 1986 993 993 993 993 0
468 20250314 131000 1986 993 993 993 993 0
469 20250314 130900 1986 993 993 993 993 0
470 20250314 130800 1986 993 993 993 993 0
471 20250314 130700 1986 993 993 993 993 0
472 20250314 130600 1986 993 993 993 993 0
473 20250314 130500 1986 993 993 993 993 0
474 20250314 130400 1986 993 993 993 993 0
475 20250314 130300 1986 993 993 993 993 0
476 20250314 130200 1986 993 993 993 993 0
477 20250314 130100 1986 993 993 993 993 0
478 20250314 130000 1986 993 993 993 993 0
479 20250314 125900 1986 993 993 993 993 0
480 20250314 125800 1986 993 993 993 993 0
481 20250314 125700 1986 993 993 993 993 0
482 20250314 125600 1986 993 993 993 993 0
483 20250314 125500 1986 993 993 993 993 0
484 20250314 125400 1986 993 993 993 993 0
485 20250314 125300 1986 993 993 993 993 0
486 20250314 125200 1986 993 993 993 993 0
487 20250314 125100 1986 993 993 993 993 0
488 20250314 125000 1986 993 993 993 993 0
489 20250314 124900 1986 993 993 993 993 0
490 20250314 124800 1986 993 993 993 993 0
491 20250314 124700 1986 993 993 993 993 0
492 20250314 124600 1986 993 993 993 993 0
493 20250314 124500 1986 993 993 993 993 0
494 20250314 124400 1986 993 993 993 993 0
495 20250314 124300 1986 993 993 993 993 0
496 20250314 124200 1986 993 993 993 993 0
497 20250314 124100 1986 993 993 993 993 0
498 20250314 124000 1986 993 993 993 993 0
499 20250314 123900 1986 993 993 993 993 0
500 20250314 123800 1986 993 993 993 993 0
501 20250314 123700 1986 993 993 993 993 0
502 20250314 123600 1986 993 993 993 993 0
503 20250314 123500 1986 993 993 993 993 0
504 20250314 123400 1986 993 993 993 993 0
505 20250314 123300 1986 993 993 993 993 0
506 20250314 123200 1986 993 993 993 993 0
507 20250314 123100 1986 993 993 993 993 0
508 20250314 123000 1986 993 993 993 993 0
509 20250314 122900 1986 993 993 993 993 0
510 20250314 122800 1986 993 993 993 993 0
511 20250314 122700 1986 993 993 993 993 0
512 20250314 122600 1986 993 993 993 993 0
513 20250314 122500 1986 993 993 993 993 0
514 20250314 122400 1986 993 993 993 993 0
515 20250314 122300 1986 993 993 993 993 0
516 20250314 122200 1986 993 993 993 993 0
517 20250314 122100 1986 993 993 993 993 0
518 20250314 122000 1986 993 993 993 993 0
519 20250314 121900 1986 993 993 993 993 0
520 20250314 121800 1986 993 993 993 993 0
521 20250314 121700 1986 993 993 993 993 0
522 20250314 121600 1986 993 993 993 993 0
523 20250314 121500 1986 993 993 993 993 0
524 20250314 121400 1986 993 993 993 993 0
525 20250314 121300 1986 993 993 993 993 0
526 20250314 121200 1986 993 993 993 993 0
527 20250314 121100 1986 993 993 993 993 0
528 20250314 121000 1986 993 993 993 993 0
529 20250314 120900 1986 993 993 993 993 0
530 20250314 120800 1986 993 993 993 993 0
531 20250314 120700 1986 993 993 993 993 0
532 20250314 120600 1986 993 993 993 993 0
533 20250314 120500 1986 993 993 993 993 0
534 20250314 120400 1986 993 993 993 993 0
535 20250314 120300 1986 993 993 993 993 0
536 20250314 120200 1986 993 993 993 993 0
537 20250314 120100 1986 993 993 993 993 0
538 20250314 120000 1986 993 993 993 993 0
539 20250314 115900 1986 993 993 993 993 0
540 20250314 115800 1986 993 993 993 993 0
541 20250314 115700 1986 993 993 993 993 0
542 20250314 115600 1986 993 993 993 993 0
543 20250314 115500 1986 993 993 993 993 0
544 20250314 115400 1986 993 993 993 993 0
545 20250314 115300 1986 993 993 993 993 0
546 20250314 115200 1986 993 993 993 993 0
547 20250314 115100 1986 993 993 993 993 0
548 20250314 115000 1986 993 993 993 993 0
549 20250314 114900 1986 993 993 993 993 0
550 20250314 114800 1986 993 993 993 993 0
551 20250314 114700 1986 993 993 993 993 0
552 20250314 114600 1986 993 993 993 993 0
553 20250314 114500 1986 993 993 993 993 0
554 20250314 114400 1986 993 993 993 993 0
555 20250314 114300 1986 993 993 993 993 0
556 20250314 114200 1986 993 993 993 993 0
557 20250314 114100 1986 993 993 993 993 0
558 20250314 114000 1986 993 993 993 993 0
559 20250314 113900 1986 993 993 993 993 0
560 20250314 113800 1986 993 993 993 993 0
561 20250314 113700 1986 993 993 993 993 0
562 20250314 113600 1986 993 993 993 993 0
563 20250314 113500 1986 993 993 993 993 0
564 20250314 113400 1986 993 993 993 993 0
565 20250314 113300 1986 993 993 993 993 0
566 20250314 113200 1986 993 993 993 993 0
567 20250314 113100 1986 993 993 993 993 0
568 20250314 113000 1986 993 993 993 993 0
569 20250314 112900 1986 993 993 993 993 0
570 20250314 112800 1986 993 993 993 993 0
571 20250314 112700 1986 993 993 993 993 0
572 20250314 112600 1986 993 993 993 993 0
573 20250314 112500 1986 993 993 993 993 0
574 20250314 112400 1986 993 993 993 993 0
575 20250314 112300 1986 993 993 993 993 0
576 20250314 112200 1986 993 993 993 993 0
577 20250314 112100 1986 993 993 993 993 0
578 20250314 112000 1986 993 993 993 993 0
579 20250314 111900 1986 993 993 993 993 0
580 20250314 111800 1986 993 993 993 993 0
581 20250314 111700 1986 993 993 993 993 0
582 20250314 111600 1986 993 993 993 993 0
583 20250314 111500 1986 993 993 993 993 0
584 20250314 111400 1986 993 993 993 993 0
585 20250314 111300 1986 993 993 993 993 0
586 20250314 111200 1986 993 993 993 993 0
587 20250314 111100 1986 993 993 993 993 0
588 20250314 111000 1986 993 993 993 993 0
589 20250314 110900 1986 993 993 993 993 0
590 20250314 110800 1986 993 993 993 993 0
591 20250314 110700 1986 993 993 993 993 0
592 20250314 110600 1986 993 993 993 993 0
593 20250314 110500 1986 993 993 993 993 0
594 20250314 110400 1986 993 993 993 993 0
595 20250314 110300 1986 993 993 993 993 0
596 20250314 110200 1986 993 993 993 993 0
597 20250314 110100 1986 993 993 993 993 0
598 20250314 110000 1986 993 993 993 993 0
599 20250314 105900 1986 993 993 993 993 0
600 20250314 105800 1986 993 993 993 993 0
601 20250314 105700 1986 993 993 993 993 0
602 20250314 105600 1986 993 993 993 993 0
603 20250314 105500 1986 993 993 993 993 0
604 20250314 105400 1986 993 993 993 993 0
605 20250314 105300 1986 993 993 993 993 0
606 20250314 105200 1986 993 993 993 993 0
607 20250314 105100 1986 993 993 993 993 0
608 20250314 105000 1986 993 993 993 993 0
609 20250314 104900 1986 993 993 993 993 0
610 20250314 104800 1986 993 993 993 993 0
611 20250314 104700 1986 993 993 993 993 0
612 20250314 104600 1986 993 993 993 993 0
613 20250314 104500 1986 993 993 993 993 0
614 20250314 104400 1986 993 993 993 993 0
615 20250314 104300 1986 993 993 993 993 0
616 20250314 104200 1986 993 993 993 993 0
617 20250314 104100 1986 993 993 993 993 0
618 20250314 104000 1986 993 993 993 993 0
619 20250314 103900 1986 993 993 993 993 0
620 20250314 103800 1986 993 993 993 993 0
621 20250314 103700 1986 993 993 993 993 0
622 20250314 103600 1986 993 993 993 993 0
623 20250314 103500 1986 993 993 993 993 0
624 20250314 103400 1986 993 993 993 993 2
625 20250314 103300 0 994 994 994 994 0
626 20250314 103200 0 994 994 994 994 0
627 20250314 103100 0 994 994 994 994 0
628 20250314 103000 0 994 994 994 994 0
629 20250314 102900 0 994 994 994 994 0
630 20250314 102800 0 994 994 994 994 0
631 20250314 102700 0 994 994 994 994 0
632 20250314 102600 0 994 994 994 994 0
633 20250314 102500 0 994 994 994 994 0
634 20250314 102400 0 994 994 994 994 0
635 20250314 102300 0 994 994 994 994 0
636 20250314 102200 0 994 994 994 994 0
637 20250314 102100 0 994 994 994 994 0
638 20250314 102000 0 994 994 994 994 0
639 20250314 101900 0 994 994 994 994 0
640 20250314 101800 0 994 994 994 994 0
641 20250314 101700 0 994 994 994 994 0
642 20250314 101600 0 994 994 994 994 0
643 20250314 101500 0 994 994 994 994 0
644 20250314 101400 0 994 994 994 994 0
645 20250314 101300 0 994 994 994 994 0
646 20250314 101200 0 994 994 994 994 0
647 20250314 101100 0 994 994 994 994 0
648 20250314 101000 0 994 994 994 994 0
649 20250314 100900 0 994 994 994 994 0
650 20250314 100800 0 994 994 994 994 0
651 20250314 100700 0 994 994 994 994 0
652 20250314 100600 0 994 994 994 994 0
653 20250314 100500 0 994 994 994 994 0
654 20250314 100400 0 994 994 994 994 0
655 20250314 100300 0 994 994 994 994 0
656 20250314 100200 0 994 994 994 994 0
657 20250314 100100 0 994 994 994 994 0
658 20250314 100000 0 994 994 994 994 0
659 20250314 095900 0 994 994 994 994 0
660 20250314 095800 0 994 994 994 994 0
661 20250314 095700 0 994 994 994 994 0
662 20250314 095600 0 994 994 994 994 0
663 20250314 095500 0 994 994 994 994 0
664 20250314 095400 0 994 994 994 994 0
665 20250314 095300 0 994 994 994 994 0
666 20250314 095200 0 994 994 994 994 0
667 20250314 095100 0 994 994 994 994 0
668 20250314 095000 0 994 994 994 994 0
669 20250314 094900 0 994 994 994 994 0
670 20250314 094800 0 994 994 994 994 0
671 20250314 094700 0 994 994 994 994 0
672 20250314 094600 0 994 994 994 994 0
673 20250314 094500 0 994 994 994 994 0
674 20250314 094400 0 994 994 994 994 0
675 20250314 094300 0 994 994 994 994 0
676 20250314 094200 0 994 994 994 994 0
677 20250314 094100 0 994 994 994 994 0
678 20250314 094000 0 994 994 994 994 0
679 20250314 093900 0 994 994 994 994 0
680 20250314 093800 0 994 994 994 994 0
681 20250314 093700 0 994 994 994 994 0
682 20250314 093600 0 994 994 994 994 0
683 20250314 093500 0 994 994 994 994 0
684 20250314 093400 0 994 994 994 994 0
685 20250314 093300 0 994 994 994 994 0
686 20250314 093200 0 994 994 994 994 0
687 20250314 093100 0 994 994 994 994 0
688 20250314 093000 0 994 994 994 994 0
689 20250314 092900 0 994 994 994 994 0
690 20250314 092800 0 994 994 994 994 0
691 20250314 092700 0 994 994 994 994 0
692 20250314 092600 0 994 994 994 994 0
693 20250314 092500 0 994 994 994 994 0
694 20250314 092400 0 994 994 994 994 0
695 20250314 092300 0 994 994 994 994 0
696 20250314 092200 0 994 994 994 994 0
697 20250314 092100 0 994 994 994 994 0
698 20250314 092000 0 994 994 994 994 0
699 20250314 091900 0 994 994 994 994 0
700 20250314 091800 0 994 994 994 994 0
701 20250314 091700 0 994 994 994 994 0
702 20250314 091600 0 994 994 994 994 0
703 20250314 091500 0 994 994 994 994 0
704 20250314 091400 0 994 994 994 994 0
705 20250314 091300 0 994 994 994 994 0
706 20250314 091200 0 994 994 994 994 0
707 20250314 091100 0 994 994 994 994 0
708 20250314 091000 0 994 994 994 994 0
709 20250314 090900 0 994 994 994 994 0
710 20250314 090800 0 994 994 994 994 0
711 20250314 090700 0 994 994 994 994 0
712 20250314 090600 0 994 994 994 994 0
713 20250314 090500 0 994 994 994 994 0
714 20250314 090400 0 994 994 994 994 0
715 20250314 090300 0 994 994 994 994 0
716 20250314 090200 0 994 994 994 994 0
717 20250314 090100 0 994 994 994 994 0
718 20250314 090000 0 994 994 994 994 0