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

727
266870/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,727 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,210500,699,699,699,699,699,1
20250314,210400,699,699,699,699,699,0
20250314,210300,699,699,699,699,699,0
20250314,210200,699,699,699,699,699,0
20250314,210100,699,699,699,699,699,0
20250314,210000,699,699,699,699,699,0
20250314,205900,699,699,699,699,699,0
20250314,205800,699,699,699,699,699,0
20250314,205700,699,699,699,699,699,0
20250314,205600,699,699,699,699,699,0
20250314,205500,699,699,699,699,699,0
20250314,205400,699,699,699,699,699,0
20250314,205300,699,699,699,699,699,0
20250314,205200,699,699,699,699,699,0
20250314,205100,699,699,699,699,699,0
20250314,205000,699,699,699,699,699,0
20250314,204900,699,699,699,699,699,0
20250314,204800,699,699,699,699,699,0
20250314,204700,699,699,699,699,699,0
20250314,204600,699,699,699,699,699,0
20250314,204500,699,699,699,699,699,0
20250314,204400,699,699,699,699,699,0
20250314,204300,699,699,699,699,699,0
20250314,204200,699,699,699,699,699,0
20250314,204100,699,699,699,699,699,0
20250314,204000,699,699,699,699,699,0
20250314,203900,699,699,699,699,699,0
20250314,203800,699,699,699,699,699,0
20250314,203700,699,699,699,699,699,0
20250314,203600,699,699,699,699,699,0
20250314,203500,699,699,699,699,699,1
20250314,203400,699,699,699,699,699,0
20250314,203300,699,699,699,699,699,0
20250314,203200,699,699,699,699,699,0
20250314,203100,699,699,699,699,699,0
20250314,203000,699,699,699,699,699,0
20250314,202900,699,699,699,699,699,0
20250314,202800,699,699,699,699,699,0
20250314,202700,699,699,699,699,699,0
20250314,202600,699,699,699,699,699,0
20250314,202500,699,699,699,699,699,0
20250314,202400,699,699,699,699,699,0
20250314,202300,699,699,699,699,699,0
20250314,202200,699,699,699,699,699,0
20250314,202100,699,699,699,699,699,0
20250314,202000,699,699,699,699,699,0
20250314,201900,699,699,699,699,699,0
20250314,201800,699,699,699,699,699,0
20250314,201700,699,699,699,699,699,0
20250314,201600,699,699,699,699,699,0
20250314,201500,699,699,699,699,699,0
20250314,201400,699,699,699,699,699,0
20250314,201300,699,699,699,699,699,0
20250314,201200,699,699,699,699,699,0
20250314,201100,699,699,699,699,699,0
20250314,201000,699,699,699,699,699,0
20250314,200900,699,699,699,699,699,0
20250314,200800,699,699,699,699,699,0
20250314,200700,699,699,699,699,699,0
20250314,200600,699,699,699,699,699,0
20250314,200500,699,699,699,699,699,1
20250314,200400,699,699,699,699,699,0
20250314,200300,699,699,699,699,699,0
20250314,200200,699,699,699,699,699,0
20250314,200100,699,699,699,699,699,0
20250314,200000,699,699,699,699,699,0
20250314,195900,699,699,699,699,699,0
20250314,195800,699,699,699,699,699,0
20250314,195700,699,699,699,699,699,0
20250314,195600,699,699,699,699,699,0
20250314,195500,699,699,699,699,699,0
20250314,195400,699,699,699,699,699,0
20250314,195300,699,699,699,699,699,0
20250314,195200,699,699,699,699,699,0
20250314,195100,699,699,699,699,699,0
20250314,195000,699,699,699,699,699,0
20250314,194900,699,699,699,699,699,0
20250314,194800,699,699,699,699,699,0
20250314,194700,699,699,699,699,699,0
20250314,194600,699,699,699,699,699,0
20250314,194500,699,699,699,699,699,0
20250314,194400,699,699,699,699,699,0
20250314,194300,699,699,699,699,699,0
20250314,194200,699,699,699,699,699,0
20250314,194100,699,699,699,699,699,0
20250314,194000,699,699,699,699,699,0
20250314,193900,699,699,699,699,699,0
20250314,193800,699,699,699,699,699,0
20250314,193700,699,699,699,699,699,0
20250314,193600,699,699,699,699,699,0
20250314,193500,699,699,699,699,699,1
20250314,193400,699,699,699,699,699,0
20250314,193300,699,699,699,699,699,0
20250314,193200,699,699,699,699,699,0
20250314,193100,699,699,699,699,699,0
20250314,193000,699,699,699,699,699,0
20250314,192900,699,699,699,699,699,0
20250314,192800,699,699,699,699,699,0
20250314,192700,699,699,699,699,699,0
20250314,192600,699,699,699,699,699,0
20250314,192500,699,699,699,699,699,0
20250314,192400,699,699,699,699,699,0
20250314,192300,699,699,699,699,699,0
20250314,192200,699,699,699,699,699,0
20250314,192100,699,699,699,699,699,0
20250314,192000,699,699,699,699,699,0
20250314,191900,699,699,699,699,699,0
20250314,191800,699,699,699,699,699,0
20250314,191700,699,699,699,699,699,0
20250314,191600,699,699,699,699,699,0
20250314,191500,699,699,699,699,699,0
20250314,191400,699,699,699,699,699,0
20250314,191300,699,699,699,699,699,0
20250314,191200,699,699,699,699,699,0
20250314,191100,699,699,699,699,699,0
20250314,191000,699,699,699,699,699,0
20250314,190900,699,699,699,699,699,0
20250314,190800,699,699,699,699,699,0
20250314,190700,699,699,699,699,699,0
20250314,190600,699,699,699,699,699,0
20250314,190500,699,699,699,699,699,1
20250314,190400,699,699,699,699,699,0
20250314,190300,699,699,699,699,699,0
20250314,190200,699,699,699,699,699,0
20250314,190100,699,699,699,699,699,0
20250314,190000,699,699,699,699,699,0
20250314,185900,699,699,699,699,699,0
20250314,185800,699,699,699,699,699,0
20250314,185700,699,699,699,699,699,0
20250314,185600,699,699,699,699,699,0
20250314,185500,699,699,699,699,699,0
20250314,185400,699,699,699,699,699,0
20250314,185300,699,699,699,699,699,0
20250314,185200,699,699,699,699,699,0
20250314,185100,699,699,699,699,699,0
20250314,185000,699,699,699,699,699,0
20250314,184900,699,699,699,699,699,0
20250314,184800,699,699,699,699,699,0
20250314,184700,699,699,699,699,699,0
20250314,184600,699,699,699,699,699,0
20250314,184500,699,699,699,699,699,0
20250314,184400,699,699,699,699,699,0
20250314,184300,699,699,699,699,699,0
20250314,184200,699,699,699,699,699,0
20250314,184100,699,699,699,699,699,0
20250314,184000,699,699,699,699,699,0
20250314,183900,699,699,699,699,699,0
20250314,183800,699,699,699,699,699,0
20250314,183700,699,699,699,699,699,0
20250314,183600,699,699,699,699,699,0
20250314,183500,699,699,699,699,699,1
20250314,183400,699,699,699,699,699,0
20250314,183300,699,699,699,699,699,0
20250314,183200,699,699,699,699,699,0
20250314,183100,699,699,699,699,699,0
20250314,183000,699,699,699,699,699,0
20250314,182900,699,699,699,699,699,0
20250314,182800,699,699,699,699,699,0
20250314,182700,699,699,699,699,699,0
20250314,182600,699,699,699,699,699,0
20250314,182500,699,699,699,699,699,0
20250314,182400,699,699,699,699,699,0
20250314,182300,699,699,699,699,699,0
20250314,182200,699,699,699,699,699,0
20250314,182100,699,699,699,699,699,0
20250314,182000,699,699,699,699,699,0
20250314,181900,699,699,699,699,699,0
20250314,181800,699,699,699,699,699,0
20250314,181700,699,699,699,699,699,0
20250314,181600,699,699,699,699,699,0
20250314,181500,699,699,699,699,699,0
20250314,181400,699,699,699,699,699,0
20250314,181300,699,699,699,699,699,0
20250314,181200,699,699,699,699,699,0
20250314,181100,699,699,699,699,699,0
20250314,181000,699,699,699,699,699,0
20250314,180900,699,699,699,699,699,0
20250314,180800,699,699,699,699,699,0
20250314,180700,699,699,699,699,699,0
20250314,180600,699,699,699,699,699,0
20250314,180500,699,699,699,699,699,1
20250314,180400,699,699,699,699,699,0
20250314,180300,699,699,699,699,699,0
20250314,180200,699,699,699,699,699,0
20250314,180100,699,699,699,699,699,0
20250314,180000,699,699,699,699,699,0
20250314,175900,699,699,699,699,699,0
20250314,175800,699,699,699,699,699,0
20250314,175700,699,699,699,699,699,0
20250314,175600,699,699,699,699,699,0
20250314,175500,699,699,699,699,699,0
20250314,175400,699,699,699,699,699,0
20250314,175300,699,699,699,699,699,0
20250314,175200,699,699,699,699,699,0
20250314,175100,699,699,699,699,699,0
20250314,175000,699,699,699,699,699,0
20250314,174900,699,699,699,699,699,0
20250314,174800,699,699,699,699,699,0
20250314,174700,699,699,699,699,699,0
20250314,174600,699,699,699,699,699,0
20250314,174500,699,699,699,699,699,0
20250314,174400,699,699,699,699,699,0
20250314,174300,699,699,699,699,699,0
20250314,174200,699,699,699,699,699,0
20250314,174100,699,699,699,699,699,0
20250314,174000,699,699,699,699,699,0
20250314,173900,699,699,699,699,699,0
20250314,173800,699,699,699,699,699,0
20250314,173700,699,699,699,699,699,0
20250314,173600,699,699,699,699,699,0
20250314,173500,699,699,699,699,699,1
20250314,173400,699,699,699,699,699,0
20250314,173300,699,699,699,699,699,0
20250314,173200,699,699,699,699,699,0
20250314,173100,699,699,699,699,699,0
20250314,173000,699,699,699,699,699,0
20250314,172900,699,699,699,699,699,0
20250314,172800,699,699,699,699,699,0
20250314,172700,699,699,699,699,699,0
20250314,172600,699,699,699,699,699,0
20250314,172500,699,699,699,699,699,0
20250314,172400,699,699,699,699,699,0
20250314,172300,699,699,699,699,699,0
20250314,172200,699,699,699,699,699,0
20250314,172100,699,699,699,699,699,0
20250314,172000,699,699,699,699,699,0
20250314,171900,699,699,699,699,699,0
20250314,171800,699,699,699,699,699,0
20250314,171700,699,699,699,699,699,0
20250314,171600,699,699,699,699,699,0
20250314,171500,699,699,699,699,699,0
20250314,171400,699,699,699,699,699,0
20250314,171300,699,699,699,699,699,0
20250314,171200,699,699,699,699,699,0
20250314,171100,699,699,699,699,699,0
20250314,171000,699,699,699,699,699,0
20250314,170900,699,699,699,699,699,0
20250314,170800,699,699,699,699,699,0
20250314,170700,699,699,699,699,699,0
20250314,170600,699,699,699,699,699,0
20250314,170500,699,699,699,699,699,1
20250314,170400,699,699,699,699,699,0
20250314,170300,699,699,699,699,699,0
20250314,170200,699,699,699,699,699,0
20250314,170100,699,699,699,699,699,0
20250314,170000,699,699,699,699,699,0
20250314,165900,699,699,699,699,699,0
20250314,165800,699,699,699,699,699,0
20250314,165700,699,699,699,699,699,0
20250314,165600,699,699,699,699,699,0
20250314,165500,699,699,699,699,699,0
20250314,165400,699,699,699,699,699,0
20250314,165300,699,699,699,699,699,0
20250314,165200,699,699,699,699,699,0
20250314,165100,699,699,699,699,699,0
20250314,165000,699,699,699,699,699,0
20250314,164900,699,699,699,699,699,0
20250314,164800,699,699,699,699,699,0
20250314,164700,699,699,699,699,699,0
20250314,164600,699,699,699,699,699,0
20250314,164500,699,699,699,699,699,0
20250314,164400,699,699,699,699,699,0
20250314,164300,699,699,699,699,699,0
20250314,164200,699,699,699,699,699,0
20250314,164100,699,699,699,699,699,0
20250314,164000,699,699,699,699,699,0
20250314,163900,699,699,699,699,699,0
20250314,163800,699,699,699,699,699,0
20250314,163700,699,699,699,699,699,0
20250314,163600,699,699,699,699,699,0
20250314,163500,699,699,699,699,699,1
20250314,163400,699,699,699,699,699,0
20250314,163300,699,699,699,699,699,0
20250314,163200,699,699,699,699,699,0
20250314,163100,699,699,699,699,699,0
20250314,163000,699,699,699,699,699,0
20250314,162900,699,699,699,699,699,0
20250314,162800,699,699,699,699,699,0
20250314,162700,699,699,699,699,699,0
20250314,162600,699,699,699,699,699,0
20250314,162500,699,699,699,699,699,0
20250314,162400,699,699,699,699,699,0
20250314,162300,699,699,699,699,699,0
20250314,162200,699,699,699,699,699,0
20250314,162100,699,699,699,699,699,0
20250314,162000,699,699,699,699,699,0
20250314,161900,699,699,699,699,699,0
20250314,161800,699,699,699,699,699,0
20250314,161700,699,699,699,699,699,0
20250314,161600,699,699,699,699,699,0
20250314,161500,699,699,699,699,699,0
20250314,161400,699,699,699,699,699,0
20250314,161300,699,699,699,699,699,0
20250314,161200,699,699,699,699,699,0
20250314,161100,699,699,699,699,699,0
20250314,161000,699,699,699,699,699,0
20250314,160900,699,699,699,699,699,0
20250314,160800,699,699,699,699,699,0
20250314,160700,699,699,699,699,699,0
20250314,160600,699,699,699,699,699,0
20250314,160500,699,699,699,699,699,1
20250314,160400,699,699,699,699,699,0
20250314,160300,699,699,699,699,699,0
20250314,160200,699,699,699,699,699,0
20250314,160100,699,699,699,699,699,0
20250314,160000,699,699,699,699,699,0
20250314,155900,699,699,699,699,699,0
20250314,155800,699,699,699,699,699,0
20250314,155700,699,699,699,699,699,0
20250314,155600,699,699,699,699,699,0
20250314,155500,699,699,699,699,699,0
20250314,155400,699,699,699,699,699,0
20250314,155300,699,699,699,699,699,0
20250314,155200,699,699,699,699,699,0
20250314,155100,699,699,699,699,699,0
20250314,155000,699,699,699,699,699,0
20250314,154900,699,699,699,699,699,0
20250314,154800,699,699,699,699,699,0
20250314,154700,699,699,699,699,699,0
20250314,154600,699,699,699,699,699,0
20250314,154500,699,699,699,699,699,0
20250314,154400,699,699,699,699,699,0
20250314,154300,699,699,699,699,699,0
20250314,154200,699,699,699,699,699,0
20250314,154100,699,699,699,699,699,0
20250314,154000,699,699,699,699,699,0
20250314,153900,699,699,699,699,699,0
20250314,153800,699,699,699,699,699,0
20250314,153700,699,699,699,699,699,0
20250314,153600,699,699,699,699,699,0
20250314,153500,699,699,699,699,699,1
20250314,153400,699,699,699,699,699,0
20250314,153300,699,699,699,699,699,0
20250314,153200,699,699,699,699,699,0
20250314,153100,699,699,699,699,699,0
20250314,153000,699,699,699,699,699,0
20250314,152900,699,699,699,699,699,0
20250314,152800,699,699,699,699,699,0
20250314,152700,699,699,699,699,699,0
20250314,152600,699,699,699,699,699,0
20250314,152500,699,699,699,699,699,0
20250314,152400,699,699,699,699,699,0
20250314,152300,699,699,699,699,699,0
20250314,152200,699,699,699,699,699,0
20250314,152100,699,699,699,699,699,0
20250314,152000,699,699,699,699,699,0
20250314,151900,699,699,699,699,699,0
20250314,151800,699,699,699,699,699,0
20250314,151700,699,699,699,699,699,0
20250314,151600,699,699,699,699,699,0
20250314,151500,699,699,699,699,699,0
20250314,151400,699,699,699,699,699,0
20250314,151300,699,699,699,699,699,0
20250314,151200,699,699,699,699,699,0
20250314,151100,699,699,699,699,699,0
20250314,151000,699,699,699,699,699,0
20250314,150900,699,699,699,699,699,0
20250314,150800,699,699,699,699,699,0
20250314,150700,699,699,699,699,699,0
20250314,150600,699,699,699,699,699,0
20250314,150500,699,699,699,699,699,0
20250314,150400,699,699,699,699,699,0
20250314,150300,699,699,699,699,699,0
20250314,150200,699,699,699,699,699,0
20250314,150100,699,699,699,699,699,0
20250314,150000,699,699,699,699,699,0
20250314,145900,699,699,699,699,699,0
20250314,145800,699,699,699,699,699,0
20250314,145700,699,699,699,699,699,0
20250314,145600,699,699,699,699,699,0
20250314,145500,699,699,699,699,699,0
20250314,145400,699,699,699,699,699,0
20250314,145300,699,699,699,699,699,0
20250314,145200,699,699,699,699,699,0
20250314,145100,699,699,699,699,699,0
20250314,145000,699,699,699,699,699,0
20250314,144900,699,699,699,699,699,0
20250314,144800,699,699,699,699,699,0
20250314,144700,699,699,699,699,699,0
20250314,144600,699,699,699,699,699,0
20250314,144500,699,699,699,699,699,0
20250314,144400,699,699,699,699,699,0
20250314,144300,699,699,699,699,699,0
20250314,144200,699,699,699,699,699,0
20250314,144100,699,699,699,699,699,0
20250314,144000,699,699,699,699,699,0
20250314,143900,699,699,699,699,699,0
20250314,143800,699,699,699,699,699,0
20250314,143700,699,699,699,699,699,0
20250314,143600,699,699,699,699,699,0
20250314,143500,699,699,699,699,699,0
20250314,143400,699,699,699,699,699,0
20250314,143300,699,699,699,699,699,0
20250314,143200,699,699,699,699,699,0
20250314,143100,699,699,699,699,699,0
20250314,143000,699,699,699,699,699,0
20250314,142900,699,699,699,699,699,0
20250314,142800,699,699,699,699,699,0
20250314,142700,699,699,699,699,699,0
20250314,142600,699,699,699,699,699,0
20250314,142500,699,699,699,699,699,0
20250314,142400,699,699,699,699,699,0
20250314,142300,699,699,699,699,699,0
20250314,142200,699,699,699,699,699,0
20250314,142100,699,699,699,699,699,0
20250314,142000,699,699,699,699,699,0
20250314,141900,699,699,699,699,699,0
20250314,141800,699,699,699,699,699,0
20250314,141700,699,699,699,699,699,0
20250314,141600,699,699,699,699,699,0
20250314,141500,699,699,699,699,699,0
20250314,141400,699,699,699,699,699,0
20250314,141300,699,699,699,699,699,0
20250314,141200,699,699,699,699,699,0
20250314,141100,699,699,699,699,699,0
20250314,141000,699,699,699,699,699,0
20250314,140900,699,699,699,699,699,0
20250314,140800,699,699,699,699,699,0
20250314,140700,699,699,699,699,699,0
20250314,140600,699,699,699,699,699,0
20250314,140500,699,699,699,699,699,0
20250314,140400,699,699,699,699,699,0
20250314,140300,699,699,699,699,699,0
20250314,140200,699,699,699,699,699,0
20250314,140100,699,699,699,699,699,0
20250314,140000,699,699,699,699,699,0
20250314,135900,699,699,699,699,699,0
20250314,135800,699,699,699,699,699,0
20250314,135700,699,699,699,699,699,0
20250314,135600,699,699,699,699,699,0
20250314,135500,699,699,699,699,699,0
20250314,135400,699,699,699,699,699,0
20250314,135300,699,699,699,699,699,0
20250314,135200,699,699,699,699,699,0
20250314,135100,699,699,699,699,699,0
20250314,135000,699,699,699,699,699,0
20250314,134900,699,699,699,699,699,0
20250314,134800,699,699,699,699,699,0
20250314,134700,699,699,699,699,699,0
20250314,134600,699,699,699,699,699,0
20250314,134500,699,699,699,699,699,0
20250314,134400,699,699,699,699,699,0
20250314,134300,699,699,699,699,699,0
20250314,134200,699,699,699,699,699,0
20250314,134100,699,699,699,699,699,0
20250314,134000,699,699,699,699,699,0
20250314,133900,699,699,699,699,699,0
20250314,133800,699,699,699,699,699,0
20250314,133700,699,699,699,699,699,0
20250314,133600,699,699,699,699,699,0
20250314,133500,699,699,699,699,699,0
20250314,133400,699,699,699,699,699,0
20250314,133300,699,699,699,699,699,0
20250314,133200,699,699,699,699,699,0
20250314,133100,699,699,699,699,699,0
20250314,133000,699,699,699,699,699,0
20250314,132900,699,699,699,699,699,0
20250314,132800,699,699,699,699,699,0
20250314,132700,699,699,699,699,699,0
20250314,132600,699,699,699,699,699,0
20250314,132500,699,699,699,699,699,0
20250314,132400,699,699,699,699,699,0
20250314,132300,699,699,699,699,699,0
20250314,132200,699,699,699,699,699,0
20250314,132100,699,699,699,699,699,0
20250314,132000,699,699,699,699,699,0
20250314,131900,699,699,699,699,699,0
20250314,131800,699,699,699,699,699,0
20250314,131700,699,699,699,699,699,0
20250314,131600,699,699,699,699,699,0
20250314,131500,699,699,699,699,699,0
20250314,131400,699,699,699,699,699,0
20250314,131300,699,699,699,699,699,0
20250314,131200,699,699,699,699,699,0
20250314,131100,699,699,699,699,699,0
20250314,131000,699,699,699,699,699,0
20250314,130900,699,699,699,699,699,0
20250314,130800,699,699,699,699,699,0
20250314,130700,699,699,699,699,699,0
20250314,130600,699,699,699,699,699,0
20250314,130500,699,699,699,699,699,0
20250314,130400,699,699,699,699,699,0
20250314,130300,699,699,699,699,699,0
20250314,130200,699,699,699,699,699,0
20250314,130100,699,699,699,699,699,0
20250314,130000,699,699,699,699,699,0
20250314,125900,699,699,699,699,699,0
20250314,125800,699,699,699,699,699,0
20250314,125700,699,699,699,699,699,0
20250314,125600,699,699,699,699,699,0
20250314,125500,699,699,699,699,699,0
20250314,125400,699,699,699,699,699,0
20250314,125300,699,699,699,699,699,0
20250314,125200,699,699,699,699,699,0
20250314,125100,699,699,699,699,699,0
20250314,125000,699,699,699,699,699,0
20250314,124900,699,699,699,699,699,0
20250314,124800,699,699,699,699,699,0
20250314,124700,699,699,699,699,699,0
20250314,124600,699,699,699,699,699,0
20250314,124500,699,699,699,699,699,0
20250314,124400,699,699,699,699,699,0
20250314,124300,699,699,699,699,699,0
20250314,124200,699,699,699,699,699,0
20250314,124100,699,699,699,699,699,0
20250314,124000,699,699,699,699,699,0
20250314,123900,699,699,699,699,699,0
20250314,123800,699,699,699,699,699,0
20250314,123700,699,699,699,699,699,0
20250314,123600,699,699,699,699,699,0
20250314,123500,699,699,699,699,699,0
20250314,123400,699,699,699,699,699,0
20250314,123300,699,699,699,699,699,0
20250314,123200,699,699,699,699,699,0
20250314,123100,699,699,699,699,699,0
20250314,123000,699,699,699,699,699,0
20250314,122900,699,699,699,699,699,0
20250314,122800,699,699,699,699,699,0
20250314,122700,699,699,699,699,699,0
20250314,122600,699,699,699,699,699,0
20250314,122500,699,699,699,699,699,0
20250314,122400,699,699,699,699,699,0
20250314,122300,699,699,699,699,699,0
20250314,122200,699,699,699,699,699,0
20250314,122100,699,699,699,699,699,0
20250314,122000,699,699,699,699,699,0
20250314,121900,699,699,699,699,699,0
20250314,121800,699,699,699,699,699,0
20250314,121700,699,699,699,699,699,0
20250314,121600,699,699,699,699,699,0
20250314,121500,699,699,699,699,699,0
20250314,121400,699,699,699,699,699,0
20250314,121300,699,699,699,699,699,0
20250314,121200,699,699,699,699,699,0
20250314,121100,699,699,699,699,699,0
20250314,121000,699,699,699,699,699,0
20250314,120900,699,699,699,699,699,0
20250314,120800,699,699,699,699,699,0
20250314,120700,699,699,699,699,699,0
20250314,120600,699,699,699,699,699,0
20250314,120500,699,699,699,699,699,0
20250314,120400,699,699,699,699,699,0
20250314,120300,699,699,699,699,699,0
20250314,120200,699,699,699,699,699,0
20250314,120100,699,699,699,699,699,0
20250314,120000,699,699,699,699,699,0
20250314,115900,699,699,699,699,699,0
20250314,115800,699,699,699,699,699,0
20250314,115700,699,699,699,699,699,0
20250314,115600,699,699,699,699,699,0
20250314,115500,699,699,699,699,699,0
20250314,115400,699,699,699,699,699,0
20250314,115300,699,699,699,699,699,0
20250314,115200,699,699,699,699,699,0
20250314,115100,699,699,699,699,699,0
20250314,115000,699,699,699,699,699,0
20250314,114900,699,699,699,699,699,0
20250314,114800,699,699,699,699,699,0
20250314,114700,699,699,699,699,699,0
20250314,114600,699,699,699,699,699,0
20250314,114500,699,699,699,699,699,0
20250314,114400,699,699,699,699,699,0
20250314,114300,699,699,699,699,699,0
20250314,114200,699,699,699,699,699,0
20250314,114100,699,699,699,699,699,0
20250314,114000,699,699,699,699,699,0
20250314,113900,699,699,699,699,699,0
20250314,113800,699,699,699,699,699,0
20250314,113700,699,699,699,699,699,0
20250314,113600,699,699,699,699,699,0
20250314,113500,699,699,699,699,699,0
20250314,113400,699,699,699,699,699,0
20250314,113300,699,699,699,699,699,0
20250314,113200,699,699,699,699,699,0
20250314,113100,699,699,699,699,699,0
20250314,113000,699,699,699,699,699,0
20250314,112900,699,699,699,699,699,0
20250314,112800,699,699,699,699,699,0
20250314,112700,699,699,699,699,699,0
20250314,112600,699,699,699,699,699,0
20250314,112500,699,699,699,699,699,0
20250314,112400,699,699,699,699,699,0
20250314,112300,699,699,699,699,699,0
20250314,112200,699,699,699,699,699,0
20250314,112100,699,699,699,699,699,0
20250314,112000,699,699,699,699,699,0
20250314,111900,699,699,699,699,699,0
20250314,111800,699,699,699,699,699,0
20250314,111700,699,699,699,699,699,0
20250314,111600,699,699,699,699,699,0
20250314,111500,699,699,699,699,699,0
20250314,111400,699,699,699,699,699,0
20250314,111300,699,699,699,699,699,0
20250314,111200,699,699,699,699,699,0
20250314,111100,699,699,699,699,699,0
20250314,111000,699,699,699,699,699,0
20250314,110900,699,699,699,699,699,0
20250314,110800,699,699,699,699,699,0
20250314,110700,699,699,699,699,699,0
20250314,110600,699,699,699,699,699,0
20250314,110500,699,699,699,699,699,0
20250314,110400,699,699,699,699,699,0
20250314,110300,699,699,699,699,699,0
20250314,110200,699,699,699,699,699,0
20250314,110100,699,699,699,699,699,0
20250314,110000,699,699,699,699,699,0
20250314,105900,699,699,699,699,699,0
20250314,105800,699,699,699,699,699,0
20250314,105700,699,699,699,699,699,0
20250314,105600,699,699,699,699,699,0
20250314,105500,699,699,699,699,699,0
20250314,105400,699,699,699,699,699,0
20250314,105300,699,699,699,699,699,0
20250314,105200,699,699,699,699,699,0
20250314,105100,699,699,699,699,699,0
20250314,105000,699,699,699,699,699,0
20250314,104900,699,699,699,699,699,0
20250314,104800,699,699,699,699,699,0
20250314,104700,699,699,699,699,699,0
20250314,104600,699,699,699,699,699,0
20250314,104500,699,699,699,699,699,0
20250314,104400,699,699,699,699,699,0
20250314,104300,699,699,699,699,699,0
20250314,104200,699,699,699,699,699,0
20250314,104100,699,699,699,699,699,0
20250314,104000,699,699,699,699,699,0
20250314,103900,699,699,699,699,699,0
20250314,103800,699,699,699,699,699,0
20250314,103700,699,699,699,699,699,0
20250314,103600,699,699,699,699,699,0
20250314,103500,699,699,699,699,699,0
20250314,103400,699,699,699,699,699,0
20250314,103300,699,699,699,699,699,0
20250314,103200,699,699,699,699,699,0
20250314,103100,699,699,699,699,699,0
20250314,103000,699,699,699,699,699,0
20250314,102900,699,699,699,699,699,0
20250314,102800,699,699,699,699,699,0
20250314,102700,699,699,699,699,699,0
20250314,102600,699,699,699,699,699,0
20250314,102500,699,699,699,699,699,0
20250314,102400,699,699,699,699,699,0
20250314,102300,699,699,699,699,699,0
20250314,102200,699,699,699,699,699,0
20250314,102100,699,699,699,699,699,0
20250314,102000,699,699,699,699,699,0
20250314,101900,699,699,699,699,699,0
20250314,101800,699,699,699,699,699,0
20250314,101700,699,699,699,699,699,0
20250314,101600,699,699,699,699,699,0
20250314,101500,699,699,699,699,699,0
20250314,101400,699,699,699,699,699,0
20250314,101300,699,699,699,699,699,0
20250314,101200,699,699,699,699,699,0
20250314,101100,699,699,699,699,699,0
20250314,101000,699,699,699,699,699,0
20250314,100900,699,699,699,699,699,0
20250314,100800,699,699,699,699,699,0
20250314,100700,699,699,699,699,699,0
20250314,100600,699,699,699,699,699,0
20250314,100500,699,699,699,699,699,0
20250314,100400,699,699,699,699,699,0
20250314,100300,699,699,699,699,699,0
20250314,100200,699,699,699,699,699,0
20250314,100100,699,699,699,699,699,0
20250314,100000,699,699,699,699,699,0
20250314,095900,699,699,699,699,699,0
20250314,095800,699,699,699,699,699,0
20250314,095700,699,699,699,699,699,0
20250314,095600,699,699,699,699,699,0
20250314,095500,699,699,699,699,699,0
20250314,095400,699,699,699,699,699,0
20250314,095300,699,699,699,699,699,0
20250314,095200,699,699,699,699,699,0
20250314,095100,699,699,699,699,699,0
20250314,095000,699,699,699,699,699,0
20250314,094900,699,699,699,699,699,0
20250314,094800,699,699,699,699,699,0
20250314,094700,699,699,699,699,699,0
20250314,094600,699,699,699,699,699,0
20250314,094500,699,699,699,699,699,0
20250314,094400,699,699,699,699,699,0
20250314,094300,699,699,699,699,699,0
20250314,094200,699,699,699,699,699,0
20250314,094100,699,699,699,699,699,0
20250314,094000,699,699,699,699,699,0
20250314,093900,699,699,699,699,699,0
20250314,093800,699,699,699,699,699,0
20250314,093700,699,699,699,699,699,0
20250314,093600,699,699,699,699,699,1
20250314,093500,0,700,700,700,700,0
20250314,093400,0,700,700,700,700,0
20250314,093300,0,700,700,700,700,0
20250314,093200,0,700,700,700,700,0
20250314,093100,0,700,700,700,700,0
20250314,093000,0,700,700,700,700,0
20250314,092900,0,700,700,700,700,0
20250314,092800,0,700,700,700,700,0
20250314,092700,0,700,700,700,700,0
20250314,092600,0,700,700,700,700,0
20250314,092500,0,700,700,700,700,0
20250314,092400,0,700,700,700,700,0
20250314,092300,0,700,700,700,700,0
20250314,092200,0,700,700,700,700,0
20250314,092100,0,700,700,700,700,0
20250314,092000,0,700,700,700,700,0
20250314,091900,0,700,700,700,700,0
20250314,091800,0,700,700,700,700,0
20250314,091700,0,700,700,700,700,0
20250314,091600,0,700,700,700,700,0
20250314,091500,0,700,700,700,700,0
20250314,091400,0,700,700,700,700,0
20250314,091300,0,700,700,700,700,0
20250314,091200,0,700,700,700,700,0
20250314,091100,0,700,700,700,700,0
20250314,091000,0,700,700,700,700,0
20250314,090900,0,700,700,700,700,0
20250314,090800,0,700,700,700,700,0
20250314,090700,0,700,700,700,700,0
20250314,090600,0,700,700,700,700,0
20250314,090500,0,700,700,700,700,0
20250314,090400,0,700,700,700,700,0
20250314,090300,0,700,700,700,700,0
20250314,090200,0,700,700,700,700,0
20250314,090100,0,700,700,700,700,0
20250314,090000,0,700,700,700,700,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 210500 699 699 699 699 699 1
3 20250314 210400 699 699 699 699 699 0
4 20250314 210300 699 699 699 699 699 0
5 20250314 210200 699 699 699 699 699 0
6 20250314 210100 699 699 699 699 699 0
7 20250314 210000 699 699 699 699 699 0
8 20250314 205900 699 699 699 699 699 0
9 20250314 205800 699 699 699 699 699 0
10 20250314 205700 699 699 699 699 699 0
11 20250314 205600 699 699 699 699 699 0
12 20250314 205500 699 699 699 699 699 0
13 20250314 205400 699 699 699 699 699 0
14 20250314 205300 699 699 699 699 699 0
15 20250314 205200 699 699 699 699 699 0
16 20250314 205100 699 699 699 699 699 0
17 20250314 205000 699 699 699 699 699 0
18 20250314 204900 699 699 699 699 699 0
19 20250314 204800 699 699 699 699 699 0
20 20250314 204700 699 699 699 699 699 0
21 20250314 204600 699 699 699 699 699 0
22 20250314 204500 699 699 699 699 699 0
23 20250314 204400 699 699 699 699 699 0
24 20250314 204300 699 699 699 699 699 0
25 20250314 204200 699 699 699 699 699 0
26 20250314 204100 699 699 699 699 699 0
27 20250314 204000 699 699 699 699 699 0
28 20250314 203900 699 699 699 699 699 0
29 20250314 203800 699 699 699 699 699 0
30 20250314 203700 699 699 699 699 699 0
31 20250314 203600 699 699 699 699 699 0
32 20250314 203500 699 699 699 699 699 1
33 20250314 203400 699 699 699 699 699 0
34 20250314 203300 699 699 699 699 699 0
35 20250314 203200 699 699 699 699 699 0
36 20250314 203100 699 699 699 699 699 0
37 20250314 203000 699 699 699 699 699 0
38 20250314 202900 699 699 699 699 699 0
39 20250314 202800 699 699 699 699 699 0
40 20250314 202700 699 699 699 699 699 0
41 20250314 202600 699 699 699 699 699 0
42 20250314 202500 699 699 699 699 699 0
43 20250314 202400 699 699 699 699 699 0
44 20250314 202300 699 699 699 699 699 0
45 20250314 202200 699 699 699 699 699 0
46 20250314 202100 699 699 699 699 699 0
47 20250314 202000 699 699 699 699 699 0
48 20250314 201900 699 699 699 699 699 0
49 20250314 201800 699 699 699 699 699 0
50 20250314 201700 699 699 699 699 699 0
51 20250314 201600 699 699 699 699 699 0
52 20250314 201500 699 699 699 699 699 0
53 20250314 201400 699 699 699 699 699 0
54 20250314 201300 699 699 699 699 699 0
55 20250314 201200 699 699 699 699 699 0
56 20250314 201100 699 699 699 699 699 0
57 20250314 201000 699 699 699 699 699 0
58 20250314 200900 699 699 699 699 699 0
59 20250314 200800 699 699 699 699 699 0
60 20250314 200700 699 699 699 699 699 0
61 20250314 200600 699 699 699 699 699 0
62 20250314 200500 699 699 699 699 699 1
63 20250314 200400 699 699 699 699 699 0
64 20250314 200300 699 699 699 699 699 0
65 20250314 200200 699 699 699 699 699 0
66 20250314 200100 699 699 699 699 699 0
67 20250314 200000 699 699 699 699 699 0
68 20250314 195900 699 699 699 699 699 0
69 20250314 195800 699 699 699 699 699 0
70 20250314 195700 699 699 699 699 699 0
71 20250314 195600 699 699 699 699 699 0
72 20250314 195500 699 699 699 699 699 0
73 20250314 195400 699 699 699 699 699 0
74 20250314 195300 699 699 699 699 699 0
75 20250314 195200 699 699 699 699 699 0
76 20250314 195100 699 699 699 699 699 0
77 20250314 195000 699 699 699 699 699 0
78 20250314 194900 699 699 699 699 699 0
79 20250314 194800 699 699 699 699 699 0
80 20250314 194700 699 699 699 699 699 0
81 20250314 194600 699 699 699 699 699 0
82 20250314 194500 699 699 699 699 699 0
83 20250314 194400 699 699 699 699 699 0
84 20250314 194300 699 699 699 699 699 0
85 20250314 194200 699 699 699 699 699 0
86 20250314 194100 699 699 699 699 699 0
87 20250314 194000 699 699 699 699 699 0
88 20250314 193900 699 699 699 699 699 0
89 20250314 193800 699 699 699 699 699 0
90 20250314 193700 699 699 699 699 699 0
91 20250314 193600 699 699 699 699 699 0
92 20250314 193500 699 699 699 699 699 1
93 20250314 193400 699 699 699 699 699 0
94 20250314 193300 699 699 699 699 699 0
95 20250314 193200 699 699 699 699 699 0
96 20250314 193100 699 699 699 699 699 0
97 20250314 193000 699 699 699 699 699 0
98 20250314 192900 699 699 699 699 699 0
99 20250314 192800 699 699 699 699 699 0
100 20250314 192700 699 699 699 699 699 0
101 20250314 192600 699 699 699 699 699 0
102 20250314 192500 699 699 699 699 699 0
103 20250314 192400 699 699 699 699 699 0
104 20250314 192300 699 699 699 699 699 0
105 20250314 192200 699 699 699 699 699 0
106 20250314 192100 699 699 699 699 699 0
107 20250314 192000 699 699 699 699 699 0
108 20250314 191900 699 699 699 699 699 0
109 20250314 191800 699 699 699 699 699 0
110 20250314 191700 699 699 699 699 699 0
111 20250314 191600 699 699 699 699 699 0
112 20250314 191500 699 699 699 699 699 0
113 20250314 191400 699 699 699 699 699 0
114 20250314 191300 699 699 699 699 699 0
115 20250314 191200 699 699 699 699 699 0
116 20250314 191100 699 699 699 699 699 0
117 20250314 191000 699 699 699 699 699 0
118 20250314 190900 699 699 699 699 699 0
119 20250314 190800 699 699 699 699 699 0
120 20250314 190700 699 699 699 699 699 0
121 20250314 190600 699 699 699 699 699 0
122 20250314 190500 699 699 699 699 699 1
123 20250314 190400 699 699 699 699 699 0
124 20250314 190300 699 699 699 699 699 0
125 20250314 190200 699 699 699 699 699 0
126 20250314 190100 699 699 699 699 699 0
127 20250314 190000 699 699 699 699 699 0
128 20250314 185900 699 699 699 699 699 0
129 20250314 185800 699 699 699 699 699 0
130 20250314 185700 699 699 699 699 699 0
131 20250314 185600 699 699 699 699 699 0
132 20250314 185500 699 699 699 699 699 0
133 20250314 185400 699 699 699 699 699 0
134 20250314 185300 699 699 699 699 699 0
135 20250314 185200 699 699 699 699 699 0
136 20250314 185100 699 699 699 699 699 0
137 20250314 185000 699 699 699 699 699 0
138 20250314 184900 699 699 699 699 699 0
139 20250314 184800 699 699 699 699 699 0
140 20250314 184700 699 699 699 699 699 0
141 20250314 184600 699 699 699 699 699 0
142 20250314 184500 699 699 699 699 699 0
143 20250314 184400 699 699 699 699 699 0
144 20250314 184300 699 699 699 699 699 0
145 20250314 184200 699 699 699 699 699 0
146 20250314 184100 699 699 699 699 699 0
147 20250314 184000 699 699 699 699 699 0
148 20250314 183900 699 699 699 699 699 0
149 20250314 183800 699 699 699 699 699 0
150 20250314 183700 699 699 699 699 699 0
151 20250314 183600 699 699 699 699 699 0
152 20250314 183500 699 699 699 699 699 1
153 20250314 183400 699 699 699 699 699 0
154 20250314 183300 699 699 699 699 699 0
155 20250314 183200 699 699 699 699 699 0
156 20250314 183100 699 699 699 699 699 0
157 20250314 183000 699 699 699 699 699 0
158 20250314 182900 699 699 699 699 699 0
159 20250314 182800 699 699 699 699 699 0
160 20250314 182700 699 699 699 699 699 0
161 20250314 182600 699 699 699 699 699 0
162 20250314 182500 699 699 699 699 699 0
163 20250314 182400 699 699 699 699 699 0
164 20250314 182300 699 699 699 699 699 0
165 20250314 182200 699 699 699 699 699 0
166 20250314 182100 699 699 699 699 699 0
167 20250314 182000 699 699 699 699 699 0
168 20250314 181900 699 699 699 699 699 0
169 20250314 181800 699 699 699 699 699 0
170 20250314 181700 699 699 699 699 699 0
171 20250314 181600 699 699 699 699 699 0
172 20250314 181500 699 699 699 699 699 0
173 20250314 181400 699 699 699 699 699 0
174 20250314 181300 699 699 699 699 699 0
175 20250314 181200 699 699 699 699 699 0
176 20250314 181100 699 699 699 699 699 0
177 20250314 181000 699 699 699 699 699 0
178 20250314 180900 699 699 699 699 699 0
179 20250314 180800 699 699 699 699 699 0
180 20250314 180700 699 699 699 699 699 0
181 20250314 180600 699 699 699 699 699 0
182 20250314 180500 699 699 699 699 699 1
183 20250314 180400 699 699 699 699 699 0
184 20250314 180300 699 699 699 699 699 0
185 20250314 180200 699 699 699 699 699 0
186 20250314 180100 699 699 699 699 699 0
187 20250314 180000 699 699 699 699 699 0
188 20250314 175900 699 699 699 699 699 0
189 20250314 175800 699 699 699 699 699 0
190 20250314 175700 699 699 699 699 699 0
191 20250314 175600 699 699 699 699 699 0
192 20250314 175500 699 699 699 699 699 0
193 20250314 175400 699 699 699 699 699 0
194 20250314 175300 699 699 699 699 699 0
195 20250314 175200 699 699 699 699 699 0
196 20250314 175100 699 699 699 699 699 0
197 20250314 175000 699 699 699 699 699 0
198 20250314 174900 699 699 699 699 699 0
199 20250314 174800 699 699 699 699 699 0
200 20250314 174700 699 699 699 699 699 0
201 20250314 174600 699 699 699 699 699 0
202 20250314 174500 699 699 699 699 699 0
203 20250314 174400 699 699 699 699 699 0
204 20250314 174300 699 699 699 699 699 0
205 20250314 174200 699 699 699 699 699 0
206 20250314 174100 699 699 699 699 699 0
207 20250314 174000 699 699 699 699 699 0
208 20250314 173900 699 699 699 699 699 0
209 20250314 173800 699 699 699 699 699 0
210 20250314 173700 699 699 699 699 699 0
211 20250314 173600 699 699 699 699 699 0
212 20250314 173500 699 699 699 699 699 1
213 20250314 173400 699 699 699 699 699 0
214 20250314 173300 699 699 699 699 699 0
215 20250314 173200 699 699 699 699 699 0
216 20250314 173100 699 699 699 699 699 0
217 20250314 173000 699 699 699 699 699 0
218 20250314 172900 699 699 699 699 699 0
219 20250314 172800 699 699 699 699 699 0
220 20250314 172700 699 699 699 699 699 0
221 20250314 172600 699 699 699 699 699 0
222 20250314 172500 699 699 699 699 699 0
223 20250314 172400 699 699 699 699 699 0
224 20250314 172300 699 699 699 699 699 0
225 20250314 172200 699 699 699 699 699 0
226 20250314 172100 699 699 699 699 699 0
227 20250314 172000 699 699 699 699 699 0
228 20250314 171900 699 699 699 699 699 0
229 20250314 171800 699 699 699 699 699 0
230 20250314 171700 699 699 699 699 699 0
231 20250314 171600 699 699 699 699 699 0
232 20250314 171500 699 699 699 699 699 0
233 20250314 171400 699 699 699 699 699 0
234 20250314 171300 699 699 699 699 699 0
235 20250314 171200 699 699 699 699 699 0
236 20250314 171100 699 699 699 699 699 0
237 20250314 171000 699 699 699 699 699 0
238 20250314 170900 699 699 699 699 699 0
239 20250314 170800 699 699 699 699 699 0
240 20250314 170700 699 699 699 699 699 0
241 20250314 170600 699 699 699 699 699 0
242 20250314 170500 699 699 699 699 699 1
243 20250314 170400 699 699 699 699 699 0
244 20250314 170300 699 699 699 699 699 0
245 20250314 170200 699 699 699 699 699 0
246 20250314 170100 699 699 699 699 699 0
247 20250314 170000 699 699 699 699 699 0
248 20250314 165900 699 699 699 699 699 0
249 20250314 165800 699 699 699 699 699 0
250 20250314 165700 699 699 699 699 699 0
251 20250314 165600 699 699 699 699 699 0
252 20250314 165500 699 699 699 699 699 0
253 20250314 165400 699 699 699 699 699 0
254 20250314 165300 699 699 699 699 699 0
255 20250314 165200 699 699 699 699 699 0
256 20250314 165100 699 699 699 699 699 0
257 20250314 165000 699 699 699 699 699 0
258 20250314 164900 699 699 699 699 699 0
259 20250314 164800 699 699 699 699 699 0
260 20250314 164700 699 699 699 699 699 0
261 20250314 164600 699 699 699 699 699 0
262 20250314 164500 699 699 699 699 699 0
263 20250314 164400 699 699 699 699 699 0
264 20250314 164300 699 699 699 699 699 0
265 20250314 164200 699 699 699 699 699 0
266 20250314 164100 699 699 699 699 699 0
267 20250314 164000 699 699 699 699 699 0
268 20250314 163900 699 699 699 699 699 0
269 20250314 163800 699 699 699 699 699 0
270 20250314 163700 699 699 699 699 699 0
271 20250314 163600 699 699 699 699 699 0
272 20250314 163500 699 699 699 699 699 1
273 20250314 163400 699 699 699 699 699 0
274 20250314 163300 699 699 699 699 699 0
275 20250314 163200 699 699 699 699 699 0
276 20250314 163100 699 699 699 699 699 0
277 20250314 163000 699 699 699 699 699 0
278 20250314 162900 699 699 699 699 699 0
279 20250314 162800 699 699 699 699 699 0
280 20250314 162700 699 699 699 699 699 0
281 20250314 162600 699 699 699 699 699 0
282 20250314 162500 699 699 699 699 699 0
283 20250314 162400 699 699 699 699 699 0
284 20250314 162300 699 699 699 699 699 0
285 20250314 162200 699 699 699 699 699 0
286 20250314 162100 699 699 699 699 699 0
287 20250314 162000 699 699 699 699 699 0
288 20250314 161900 699 699 699 699 699 0
289 20250314 161800 699 699 699 699 699 0
290 20250314 161700 699 699 699 699 699 0
291 20250314 161600 699 699 699 699 699 0
292 20250314 161500 699 699 699 699 699 0
293 20250314 161400 699 699 699 699 699 0
294 20250314 161300 699 699 699 699 699 0
295 20250314 161200 699 699 699 699 699 0
296 20250314 161100 699 699 699 699 699 0
297 20250314 161000 699 699 699 699 699 0
298 20250314 160900 699 699 699 699 699 0
299 20250314 160800 699 699 699 699 699 0
300 20250314 160700 699 699 699 699 699 0
301 20250314 160600 699 699 699 699 699 0
302 20250314 160500 699 699 699 699 699 1
303 20250314 160400 699 699 699 699 699 0
304 20250314 160300 699 699 699 699 699 0
305 20250314 160200 699 699 699 699 699 0
306 20250314 160100 699 699 699 699 699 0
307 20250314 160000 699 699 699 699 699 0
308 20250314 155900 699 699 699 699 699 0
309 20250314 155800 699 699 699 699 699 0
310 20250314 155700 699 699 699 699 699 0
311 20250314 155600 699 699 699 699 699 0
312 20250314 155500 699 699 699 699 699 0
313 20250314 155400 699 699 699 699 699 0
314 20250314 155300 699 699 699 699 699 0
315 20250314 155200 699 699 699 699 699 0
316 20250314 155100 699 699 699 699 699 0
317 20250314 155000 699 699 699 699 699 0
318 20250314 154900 699 699 699 699 699 0
319 20250314 154800 699 699 699 699 699 0
320 20250314 154700 699 699 699 699 699 0
321 20250314 154600 699 699 699 699 699 0
322 20250314 154500 699 699 699 699 699 0
323 20250314 154400 699 699 699 699 699 0
324 20250314 154300 699 699 699 699 699 0
325 20250314 154200 699 699 699 699 699 0
326 20250314 154100 699 699 699 699 699 0
327 20250314 154000 699 699 699 699 699 0
328 20250314 153900 699 699 699 699 699 0
329 20250314 153800 699 699 699 699 699 0
330 20250314 153700 699 699 699 699 699 0
331 20250314 153600 699 699 699 699 699 0
332 20250314 153500 699 699 699 699 699 1
333 20250314 153400 699 699 699 699 699 0
334 20250314 153300 699 699 699 699 699 0
335 20250314 153200 699 699 699 699 699 0
336 20250314 153100 699 699 699 699 699 0
337 20250314 153000 699 699 699 699 699 0
338 20250314 152900 699 699 699 699 699 0
339 20250314 152800 699 699 699 699 699 0
340 20250314 152700 699 699 699 699 699 0
341 20250314 152600 699 699 699 699 699 0
342 20250314 152500 699 699 699 699 699 0
343 20250314 152400 699 699 699 699 699 0
344 20250314 152300 699 699 699 699 699 0
345 20250314 152200 699 699 699 699 699 0
346 20250314 152100 699 699 699 699 699 0
347 20250314 152000 699 699 699 699 699 0
348 20250314 151900 699 699 699 699 699 0
349 20250314 151800 699 699 699 699 699 0
350 20250314 151700 699 699 699 699 699 0
351 20250314 151600 699 699 699 699 699 0
352 20250314 151500 699 699 699 699 699 0
353 20250314 151400 699 699 699 699 699 0
354 20250314 151300 699 699 699 699 699 0
355 20250314 151200 699 699 699 699 699 0
356 20250314 151100 699 699 699 699 699 0
357 20250314 151000 699 699 699 699 699 0
358 20250314 150900 699 699 699 699 699 0
359 20250314 150800 699 699 699 699 699 0
360 20250314 150700 699 699 699 699 699 0
361 20250314 150600 699 699 699 699 699 0
362 20250314 150500 699 699 699 699 699 0
363 20250314 150400 699 699 699 699 699 0
364 20250314 150300 699 699 699 699 699 0
365 20250314 150200 699 699 699 699 699 0
366 20250314 150100 699 699 699 699 699 0
367 20250314 150000 699 699 699 699 699 0
368 20250314 145900 699 699 699 699 699 0
369 20250314 145800 699 699 699 699 699 0
370 20250314 145700 699 699 699 699 699 0
371 20250314 145600 699 699 699 699 699 0
372 20250314 145500 699 699 699 699 699 0
373 20250314 145400 699 699 699 699 699 0
374 20250314 145300 699 699 699 699 699 0
375 20250314 145200 699 699 699 699 699 0
376 20250314 145100 699 699 699 699 699 0
377 20250314 145000 699 699 699 699 699 0
378 20250314 144900 699 699 699 699 699 0
379 20250314 144800 699 699 699 699 699 0
380 20250314 144700 699 699 699 699 699 0
381 20250314 144600 699 699 699 699 699 0
382 20250314 144500 699 699 699 699 699 0
383 20250314 144400 699 699 699 699 699 0
384 20250314 144300 699 699 699 699 699 0
385 20250314 144200 699 699 699 699 699 0
386 20250314 144100 699 699 699 699 699 0
387 20250314 144000 699 699 699 699 699 0
388 20250314 143900 699 699 699 699 699 0
389 20250314 143800 699 699 699 699 699 0
390 20250314 143700 699 699 699 699 699 0
391 20250314 143600 699 699 699 699 699 0
392 20250314 143500 699 699 699 699 699 0
393 20250314 143400 699 699 699 699 699 0
394 20250314 143300 699 699 699 699 699 0
395 20250314 143200 699 699 699 699 699 0
396 20250314 143100 699 699 699 699 699 0
397 20250314 143000 699 699 699 699 699 0
398 20250314 142900 699 699 699 699 699 0
399 20250314 142800 699 699 699 699 699 0
400 20250314 142700 699 699 699 699 699 0
401 20250314 142600 699 699 699 699 699 0
402 20250314 142500 699 699 699 699 699 0
403 20250314 142400 699 699 699 699 699 0
404 20250314 142300 699 699 699 699 699 0
405 20250314 142200 699 699 699 699 699 0
406 20250314 142100 699 699 699 699 699 0
407 20250314 142000 699 699 699 699 699 0
408 20250314 141900 699 699 699 699 699 0
409 20250314 141800 699 699 699 699 699 0
410 20250314 141700 699 699 699 699 699 0
411 20250314 141600 699 699 699 699 699 0
412 20250314 141500 699 699 699 699 699 0
413 20250314 141400 699 699 699 699 699 0
414 20250314 141300 699 699 699 699 699 0
415 20250314 141200 699 699 699 699 699 0
416 20250314 141100 699 699 699 699 699 0
417 20250314 141000 699 699 699 699 699 0
418 20250314 140900 699 699 699 699 699 0
419 20250314 140800 699 699 699 699 699 0
420 20250314 140700 699 699 699 699 699 0
421 20250314 140600 699 699 699 699 699 0
422 20250314 140500 699 699 699 699 699 0
423 20250314 140400 699 699 699 699 699 0
424 20250314 140300 699 699 699 699 699 0
425 20250314 140200 699 699 699 699 699 0
426 20250314 140100 699 699 699 699 699 0
427 20250314 140000 699 699 699 699 699 0
428 20250314 135900 699 699 699 699 699 0
429 20250314 135800 699 699 699 699 699 0
430 20250314 135700 699 699 699 699 699 0
431 20250314 135600 699 699 699 699 699 0
432 20250314 135500 699 699 699 699 699 0
433 20250314 135400 699 699 699 699 699 0
434 20250314 135300 699 699 699 699 699 0
435 20250314 135200 699 699 699 699 699 0
436 20250314 135100 699 699 699 699 699 0
437 20250314 135000 699 699 699 699 699 0
438 20250314 134900 699 699 699 699 699 0
439 20250314 134800 699 699 699 699 699 0
440 20250314 134700 699 699 699 699 699 0
441 20250314 134600 699 699 699 699 699 0
442 20250314 134500 699 699 699 699 699 0
443 20250314 134400 699 699 699 699 699 0
444 20250314 134300 699 699 699 699 699 0
445 20250314 134200 699 699 699 699 699 0
446 20250314 134100 699 699 699 699 699 0
447 20250314 134000 699 699 699 699 699 0
448 20250314 133900 699 699 699 699 699 0
449 20250314 133800 699 699 699 699 699 0
450 20250314 133700 699 699 699 699 699 0
451 20250314 133600 699 699 699 699 699 0
452 20250314 133500 699 699 699 699 699 0
453 20250314 133400 699 699 699 699 699 0
454 20250314 133300 699 699 699 699 699 0
455 20250314 133200 699 699 699 699 699 0
456 20250314 133100 699 699 699 699 699 0
457 20250314 133000 699 699 699 699 699 0
458 20250314 132900 699 699 699 699 699 0
459 20250314 132800 699 699 699 699 699 0
460 20250314 132700 699 699 699 699 699 0
461 20250314 132600 699 699 699 699 699 0
462 20250314 132500 699 699 699 699 699 0
463 20250314 132400 699 699 699 699 699 0
464 20250314 132300 699 699 699 699 699 0
465 20250314 132200 699 699 699 699 699 0
466 20250314 132100 699 699 699 699 699 0
467 20250314 132000 699 699 699 699 699 0
468 20250314 131900 699 699 699 699 699 0
469 20250314 131800 699 699 699 699 699 0
470 20250314 131700 699 699 699 699 699 0
471 20250314 131600 699 699 699 699 699 0
472 20250314 131500 699 699 699 699 699 0
473 20250314 131400 699 699 699 699 699 0
474 20250314 131300 699 699 699 699 699 0
475 20250314 131200 699 699 699 699 699 0
476 20250314 131100 699 699 699 699 699 0
477 20250314 131000 699 699 699 699 699 0
478 20250314 130900 699 699 699 699 699 0
479 20250314 130800 699 699 699 699 699 0
480 20250314 130700 699 699 699 699 699 0
481 20250314 130600 699 699 699 699 699 0
482 20250314 130500 699 699 699 699 699 0
483 20250314 130400 699 699 699 699 699 0
484 20250314 130300 699 699 699 699 699 0
485 20250314 130200 699 699 699 699 699 0
486 20250314 130100 699 699 699 699 699 0
487 20250314 130000 699 699 699 699 699 0
488 20250314 125900 699 699 699 699 699 0
489 20250314 125800 699 699 699 699 699 0
490 20250314 125700 699 699 699 699 699 0
491 20250314 125600 699 699 699 699 699 0
492 20250314 125500 699 699 699 699 699 0
493 20250314 125400 699 699 699 699 699 0
494 20250314 125300 699 699 699 699 699 0
495 20250314 125200 699 699 699 699 699 0
496 20250314 125100 699 699 699 699 699 0
497 20250314 125000 699 699 699 699 699 0
498 20250314 124900 699 699 699 699 699 0
499 20250314 124800 699 699 699 699 699 0
500 20250314 124700 699 699 699 699 699 0
501 20250314 124600 699 699 699 699 699 0
502 20250314 124500 699 699 699 699 699 0
503 20250314 124400 699 699 699 699 699 0
504 20250314 124300 699 699 699 699 699 0
505 20250314 124200 699 699 699 699 699 0
506 20250314 124100 699 699 699 699 699 0
507 20250314 124000 699 699 699 699 699 0
508 20250314 123900 699 699 699 699 699 0
509 20250314 123800 699 699 699 699 699 0
510 20250314 123700 699 699 699 699 699 0
511 20250314 123600 699 699 699 699 699 0
512 20250314 123500 699 699 699 699 699 0
513 20250314 123400 699 699 699 699 699 0
514 20250314 123300 699 699 699 699 699 0
515 20250314 123200 699 699 699 699 699 0
516 20250314 123100 699 699 699 699 699 0
517 20250314 123000 699 699 699 699 699 0
518 20250314 122900 699 699 699 699 699 0
519 20250314 122800 699 699 699 699 699 0
520 20250314 122700 699 699 699 699 699 0
521 20250314 122600 699 699 699 699 699 0
522 20250314 122500 699 699 699 699 699 0
523 20250314 122400 699 699 699 699 699 0
524 20250314 122300 699 699 699 699 699 0
525 20250314 122200 699 699 699 699 699 0
526 20250314 122100 699 699 699 699 699 0
527 20250314 122000 699 699 699 699 699 0
528 20250314 121900 699 699 699 699 699 0
529 20250314 121800 699 699 699 699 699 0
530 20250314 121700 699 699 699 699 699 0
531 20250314 121600 699 699 699 699 699 0
532 20250314 121500 699 699 699 699 699 0
533 20250314 121400 699 699 699 699 699 0
534 20250314 121300 699 699 699 699 699 0
535 20250314 121200 699 699 699 699 699 0
536 20250314 121100 699 699 699 699 699 0
537 20250314 121000 699 699 699 699 699 0
538 20250314 120900 699 699 699 699 699 0
539 20250314 120800 699 699 699 699 699 0
540 20250314 120700 699 699 699 699 699 0
541 20250314 120600 699 699 699 699 699 0
542 20250314 120500 699 699 699 699 699 0
543 20250314 120400 699 699 699 699 699 0
544 20250314 120300 699 699 699 699 699 0
545 20250314 120200 699 699 699 699 699 0
546 20250314 120100 699 699 699 699 699 0
547 20250314 120000 699 699 699 699 699 0
548 20250314 115900 699 699 699 699 699 0
549 20250314 115800 699 699 699 699 699 0
550 20250314 115700 699 699 699 699 699 0
551 20250314 115600 699 699 699 699 699 0
552 20250314 115500 699 699 699 699 699 0
553 20250314 115400 699 699 699 699 699 0
554 20250314 115300 699 699 699 699 699 0
555 20250314 115200 699 699 699 699 699 0
556 20250314 115100 699 699 699 699 699 0
557 20250314 115000 699 699 699 699 699 0
558 20250314 114900 699 699 699 699 699 0
559 20250314 114800 699 699 699 699 699 0
560 20250314 114700 699 699 699 699 699 0
561 20250314 114600 699 699 699 699 699 0
562 20250314 114500 699 699 699 699 699 0
563 20250314 114400 699 699 699 699 699 0
564 20250314 114300 699 699 699 699 699 0
565 20250314 114200 699 699 699 699 699 0
566 20250314 114100 699 699 699 699 699 0
567 20250314 114000 699 699 699 699 699 0
568 20250314 113900 699 699 699 699 699 0
569 20250314 113800 699 699 699 699 699 0
570 20250314 113700 699 699 699 699 699 0
571 20250314 113600 699 699 699 699 699 0
572 20250314 113500 699 699 699 699 699 0
573 20250314 113400 699 699 699 699 699 0
574 20250314 113300 699 699 699 699 699 0
575 20250314 113200 699 699 699 699 699 0
576 20250314 113100 699 699 699 699 699 0
577 20250314 113000 699 699 699 699 699 0
578 20250314 112900 699 699 699 699 699 0
579 20250314 112800 699 699 699 699 699 0
580 20250314 112700 699 699 699 699 699 0
581 20250314 112600 699 699 699 699 699 0
582 20250314 112500 699 699 699 699 699 0
583 20250314 112400 699 699 699 699 699 0
584 20250314 112300 699 699 699 699 699 0
585 20250314 112200 699 699 699 699 699 0
586 20250314 112100 699 699 699 699 699 0
587 20250314 112000 699 699 699 699 699 0
588 20250314 111900 699 699 699 699 699 0
589 20250314 111800 699 699 699 699 699 0
590 20250314 111700 699 699 699 699 699 0
591 20250314 111600 699 699 699 699 699 0
592 20250314 111500 699 699 699 699 699 0
593 20250314 111400 699 699 699 699 699 0
594 20250314 111300 699 699 699 699 699 0
595 20250314 111200 699 699 699 699 699 0
596 20250314 111100 699 699 699 699 699 0
597 20250314 111000 699 699 699 699 699 0
598 20250314 110900 699 699 699 699 699 0
599 20250314 110800 699 699 699 699 699 0
600 20250314 110700 699 699 699 699 699 0
601 20250314 110600 699 699 699 699 699 0
602 20250314 110500 699 699 699 699 699 0
603 20250314 110400 699 699 699 699 699 0
604 20250314 110300 699 699 699 699 699 0
605 20250314 110200 699 699 699 699 699 0
606 20250314 110100 699 699 699 699 699 0
607 20250314 110000 699 699 699 699 699 0
608 20250314 105900 699 699 699 699 699 0
609 20250314 105800 699 699 699 699 699 0
610 20250314 105700 699 699 699 699 699 0
611 20250314 105600 699 699 699 699 699 0
612 20250314 105500 699 699 699 699 699 0
613 20250314 105400 699 699 699 699 699 0
614 20250314 105300 699 699 699 699 699 0
615 20250314 105200 699 699 699 699 699 0
616 20250314 105100 699 699 699 699 699 0
617 20250314 105000 699 699 699 699 699 0
618 20250314 104900 699 699 699 699 699 0
619 20250314 104800 699 699 699 699 699 0
620 20250314 104700 699 699 699 699 699 0
621 20250314 104600 699 699 699 699 699 0
622 20250314 104500 699 699 699 699 699 0
623 20250314 104400 699 699 699 699 699 0
624 20250314 104300 699 699 699 699 699 0
625 20250314 104200 699 699 699 699 699 0
626 20250314 104100 699 699 699 699 699 0
627 20250314 104000 699 699 699 699 699 0
628 20250314 103900 699 699 699 699 699 0
629 20250314 103800 699 699 699 699 699 0
630 20250314 103700 699 699 699 699 699 0
631 20250314 103600 699 699 699 699 699 0
632 20250314 103500 699 699 699 699 699 0
633 20250314 103400 699 699 699 699 699 0
634 20250314 103300 699 699 699 699 699 0
635 20250314 103200 699 699 699 699 699 0
636 20250314 103100 699 699 699 699 699 0
637 20250314 103000 699 699 699 699 699 0
638 20250314 102900 699 699 699 699 699 0
639 20250314 102800 699 699 699 699 699 0
640 20250314 102700 699 699 699 699 699 0
641 20250314 102600 699 699 699 699 699 0
642 20250314 102500 699 699 699 699 699 0
643 20250314 102400 699 699 699 699 699 0
644 20250314 102300 699 699 699 699 699 0
645 20250314 102200 699 699 699 699 699 0
646 20250314 102100 699 699 699 699 699 0
647 20250314 102000 699 699 699 699 699 0
648 20250314 101900 699 699 699 699 699 0
649 20250314 101800 699 699 699 699 699 0
650 20250314 101700 699 699 699 699 699 0
651 20250314 101600 699 699 699 699 699 0
652 20250314 101500 699 699 699 699 699 0
653 20250314 101400 699 699 699 699 699 0
654 20250314 101300 699 699 699 699 699 0
655 20250314 101200 699 699 699 699 699 0
656 20250314 101100 699 699 699 699 699 0
657 20250314 101000 699 699 699 699 699 0
658 20250314 100900 699 699 699 699 699 0
659 20250314 100800 699 699 699 699 699 0
660 20250314 100700 699 699 699 699 699 0
661 20250314 100600 699 699 699 699 699 0
662 20250314 100500 699 699 699 699 699 0
663 20250314 100400 699 699 699 699 699 0
664 20250314 100300 699 699 699 699 699 0
665 20250314 100200 699 699 699 699 699 0
666 20250314 100100 699 699 699 699 699 0
667 20250314 100000 699 699 699 699 699 0
668 20250314 095900 699 699 699 699 699 0
669 20250314 095800 699 699 699 699 699 0
670 20250314 095700 699 699 699 699 699 0
671 20250314 095600 699 699 699 699 699 0
672 20250314 095500 699 699 699 699 699 0
673 20250314 095400 699 699 699 699 699 0
674 20250314 095300 699 699 699 699 699 0
675 20250314 095200 699 699 699 699 699 0
676 20250314 095100 699 699 699 699 699 0
677 20250314 095000 699 699 699 699 699 0
678 20250314 094900 699 699 699 699 699 0
679 20250314 094800 699 699 699 699 699 0
680 20250314 094700 699 699 699 699 699 0
681 20250314 094600 699 699 699 699 699 0
682 20250314 094500 699 699 699 699 699 0
683 20250314 094400 699 699 699 699 699 0
684 20250314 094300 699 699 699 699 699 0
685 20250314 094200 699 699 699 699 699 0
686 20250314 094100 699 699 699 699 699 0
687 20250314 094000 699 699 699 699 699 0
688 20250314 093900 699 699 699 699 699 0
689 20250314 093800 699 699 699 699 699 0
690 20250314 093700 699 699 699 699 699 0
691 20250314 093600 699 699 699 699 699 1
692 20250314 093500 0 700 700 700 700 0
693 20250314 093400 0 700 700 700 700 0
694 20250314 093300 0 700 700 700 700 0
695 20250314 093200 0 700 700 700 700 0
696 20250314 093100 0 700 700 700 700 0
697 20250314 093000 0 700 700 700 700 0
698 20250314 092900 0 700 700 700 700 0
699 20250314 092800 0 700 700 700 700 0
700 20250314 092700 0 700 700 700 700 0
701 20250314 092600 0 700 700 700 700 0
702 20250314 092500 0 700 700 700 700 0
703 20250314 092400 0 700 700 700 700 0
704 20250314 092300 0 700 700 700 700 0
705 20250314 092200 0 700 700 700 700 0
706 20250314 092100 0 700 700 700 700 0
707 20250314 092000 0 700 700 700 700 0
708 20250314 091900 0 700 700 700 700 0
709 20250314 091800 0 700 700 700 700 0
710 20250314 091700 0 700 700 700 700 0
711 20250314 091600 0 700 700 700 700 0
712 20250314 091500 0 700 700 700 700 0
713 20250314 091400 0 700 700 700 700 0
714 20250314 091300 0 700 700 700 700 0
715 20250314 091200 0 700 700 700 700 0
716 20250314 091100 0 700 700 700 700 0
717 20250314 091000 0 700 700 700 700 0
718 20250314 090900 0 700 700 700 700 0
719 20250314 090800 0 700 700 700 700 0
720 20250314 090700 0 700 700 700 700 0
721 20250314 090600 0 700 700 700 700 0
722 20250314 090500 0 700 700 700 700 0
723 20250314 090400 0 700 700 700 700 0
724 20250314 090300 0 700 700 700 700 0
725 20250314 090200 0 700 700 700 700 0
726 20250314 090100 0 700 700 700 700 0
727 20250314 090000 0 700 700 700 700 0