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

Update 2025-03-11 3989 candle_min

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

730
266870/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,730 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,210800,343599,687,687,687,687,1
20250311,210700,343599,687,687,687,687,0
20250311,210600,343599,687,687,687,687,0
20250311,210500,343599,687,687,687,687,0
20250311,210400,343599,687,687,687,687,0
20250311,210300,343599,687,687,687,687,0
20250311,210200,343599,687,687,687,687,0
20250311,210100,343599,687,687,687,687,0
20250311,210000,343599,687,687,687,687,0
20250311,205900,343599,687,687,687,687,0
20250311,205800,343599,687,687,687,687,0
20250311,205700,343599,687,687,687,687,0
20250311,205600,343599,687,687,687,687,0
20250311,205500,343599,687,687,687,687,0
20250311,205400,343599,687,687,687,687,0
20250311,205300,343599,687,687,687,687,0
20250311,205200,343599,687,687,687,687,0
20250311,205100,343599,687,687,687,687,0
20250311,205000,343599,687,687,687,687,0
20250311,204900,343599,687,687,687,687,0
20250311,204800,343599,687,687,687,687,0
20250311,204700,343599,687,687,687,687,0
20250311,204600,343599,687,687,687,687,0
20250311,204500,343599,687,687,687,687,0
20250311,204400,343599,687,687,687,687,0
20250311,204300,343599,687,687,687,687,0
20250311,204200,343599,687,687,687,687,0
20250311,204100,343599,687,687,687,687,0
20250311,204000,343599,687,687,687,687,0
20250311,203900,343599,687,687,687,687,0
20250311,203800,343599,687,687,687,687,1
20250311,203700,343599,687,687,687,687,0
20250311,203600,343599,687,687,687,687,0
20250311,203500,343599,687,687,687,687,0
20250311,203400,343599,687,687,687,687,0
20250311,203300,343599,687,687,687,687,0
20250311,203200,343599,687,687,687,687,0
20250311,203100,343599,687,687,687,687,0
20250311,203000,343599,687,687,687,687,0
20250311,202900,343599,687,687,687,687,0
20250311,202800,343599,687,687,687,687,0
20250311,202700,343599,687,687,687,687,0
20250311,202600,343599,687,687,687,687,0
20250311,202500,343599,687,687,687,687,0
20250311,202400,343599,687,687,687,687,0
20250311,202300,343599,687,687,687,687,0
20250311,202200,343599,687,687,687,687,0
20250311,202100,343599,687,687,687,687,0
20250311,202000,343599,687,687,687,687,0
20250311,201900,343599,687,687,687,687,0
20250311,201800,343599,687,687,687,687,0
20250311,201700,343599,687,687,687,687,0
20250311,201600,343599,687,687,687,687,0
20250311,201500,343599,687,687,687,687,0
20250311,201400,343599,687,687,687,687,0
20250311,201300,343599,687,687,687,687,0
20250311,201200,343599,687,687,687,687,0
20250311,201100,343599,687,687,687,687,0
20250311,201000,343599,687,687,687,687,0
20250311,200900,343599,687,687,687,687,0
20250311,200800,343599,687,687,687,687,1
20250311,200700,343599,687,687,687,687,0
20250311,200600,343599,687,687,687,687,0
20250311,200500,343599,687,687,687,687,0
20250311,200400,343599,687,687,687,687,0
20250311,200300,343599,687,687,687,687,0
20250311,200200,343599,687,687,687,687,0
20250311,200100,343599,687,687,687,687,0
20250311,200000,343599,687,687,687,687,0
20250311,195900,343599,687,687,687,687,0
20250311,195800,343599,687,687,687,687,0
20250311,195700,343599,687,687,687,687,0
20250311,195600,343599,687,687,687,687,0
20250311,195500,343599,687,687,687,687,0
20250311,195400,343599,687,687,687,687,0
20250311,195300,343599,687,687,687,687,0
20250311,195200,343599,687,687,687,687,0
20250311,195100,343599,687,687,687,687,0
20250311,195000,343599,687,687,687,687,0
20250311,194900,343599,687,687,687,687,0
20250311,194800,343599,687,687,687,687,0
20250311,194700,343599,687,687,687,687,0
20250311,194600,343599,687,687,687,687,0
20250311,194500,343599,687,687,687,687,0
20250311,194400,343599,687,687,687,687,0
20250311,194300,343599,687,687,687,687,0
20250311,194200,343599,687,687,687,687,0
20250311,194100,343599,687,687,687,687,0
20250311,194000,343599,687,687,687,687,0
20250311,193900,343599,687,687,687,687,0
20250311,193800,343599,687,687,687,687,1
20250311,193700,343599,687,687,687,687,0
20250311,193600,343599,687,687,687,687,0
20250311,193500,343599,687,687,687,687,0
20250311,193400,343599,687,687,687,687,0
20250311,193300,343599,687,687,687,687,0
20250311,193200,343599,687,687,687,687,0
20250311,193100,343599,687,687,687,687,0
20250311,193000,343599,687,687,687,687,0
20250311,192900,343599,687,687,687,687,0
20250311,192800,343599,687,687,687,687,0
20250311,192700,343599,687,687,687,687,0
20250311,192600,343599,687,687,687,687,0
20250311,192500,343599,687,687,687,687,0
20250311,192400,343599,687,687,687,687,0
20250311,192300,343599,687,687,687,687,0
20250311,192200,343599,687,687,687,687,0
20250311,192100,343599,687,687,687,687,0
20250311,192000,343599,687,687,687,687,0
20250311,191900,343599,687,687,687,687,0
20250311,191800,343599,687,687,687,687,0
20250311,191700,343599,687,687,687,687,0
20250311,191600,343599,687,687,687,687,0
20250311,191500,343599,687,687,687,687,0
20250311,191400,343599,687,687,687,687,0
20250311,191300,343599,687,687,687,687,0
20250311,191200,343599,687,687,687,687,0
20250311,191100,343599,687,687,687,687,0
20250311,191000,343599,687,687,687,687,0
20250311,190900,343599,687,687,687,687,0
20250311,190800,343599,687,687,687,687,1
20250311,190700,343599,687,687,687,687,0
20250311,190600,343599,687,687,687,687,0
20250311,190500,343599,687,687,687,687,0
20250311,190400,343599,687,687,687,687,0
20250311,190300,343599,687,687,687,687,0
20250311,190200,343599,687,687,687,687,0
20250311,190100,343599,687,687,687,687,0
20250311,190000,343599,687,687,687,687,0
20250311,185900,343599,687,687,687,687,0
20250311,185800,343599,687,687,687,687,0
20250311,185700,343599,687,687,687,687,0
20250311,185600,343599,687,687,687,687,0
20250311,185500,343599,687,687,687,687,0
20250311,185400,343599,687,687,687,687,0
20250311,185300,343599,687,687,687,687,0
20250311,185200,343599,687,687,687,687,0
20250311,185100,343599,687,687,687,687,0
20250311,185000,343599,687,687,687,687,0
20250311,184900,343599,687,687,687,687,0
20250311,184800,343599,687,687,687,687,0
20250311,184700,343599,687,687,687,687,0
20250311,184600,343599,687,687,687,687,0
20250311,184500,343599,687,687,687,687,0
20250311,184400,343599,687,687,687,687,0
20250311,184300,343599,687,687,687,687,0
20250311,184200,343599,687,687,687,687,0
20250311,184100,343599,687,687,687,687,0
20250311,184000,343599,687,687,687,687,0
20250311,183900,343599,687,687,687,687,0
20250311,183800,343599,687,687,687,687,1
20250311,183700,343599,687,687,687,687,0
20250311,183600,343599,687,687,687,687,0
20250311,183500,343599,687,687,687,687,0
20250311,183400,343599,687,687,687,687,0
20250311,183300,343599,687,687,687,687,0
20250311,183200,343599,687,687,687,687,0
20250311,183100,343599,687,687,687,687,0
20250311,183000,343599,687,687,687,687,0
20250311,182900,343599,687,687,687,687,0
20250311,182800,343599,687,687,687,687,0
20250311,182700,343599,687,687,687,687,0
20250311,182600,343599,687,687,687,687,0
20250311,182500,343599,687,687,687,687,0
20250311,182400,343599,687,687,687,687,0
20250311,182300,343599,687,687,687,687,0
20250311,182200,343599,687,687,687,687,0
20250311,182100,343599,687,687,687,687,0
20250311,182000,343599,687,687,687,687,0
20250311,181900,343599,687,687,687,687,0
20250311,181800,343599,687,687,687,687,0
20250311,181700,343599,687,687,687,687,0
20250311,181600,343599,687,687,687,687,0
20250311,181500,343599,687,687,687,687,0
20250311,181400,343599,687,687,687,687,0
20250311,181300,343599,687,687,687,687,0
20250311,181200,343599,687,687,687,687,0
20250311,181100,343599,687,687,687,687,0
20250311,181000,343599,687,687,687,687,0
20250311,180900,343599,687,687,687,687,0
20250311,180800,343599,687,687,687,687,1
20250311,180700,343599,687,687,687,687,0
20250311,180600,343599,687,687,687,687,0
20250311,180500,343599,687,687,687,687,0
20250311,180400,343599,687,687,687,687,0
20250311,180300,343599,687,687,687,687,0
20250311,180200,343599,687,687,687,687,0
20250311,180100,343599,687,687,687,687,0
20250311,180000,343599,687,687,687,687,0
20250311,175900,343599,687,687,687,687,0
20250311,175800,343599,687,687,687,687,0
20250311,175700,343599,687,687,687,687,0
20250311,175600,343599,687,687,687,687,0
20250311,175500,343599,687,687,687,687,0
20250311,175400,343599,687,687,687,687,0
20250311,175300,343599,687,687,687,687,0
20250311,175200,343599,687,687,687,687,0
20250311,175100,343599,687,687,687,687,0
20250311,175000,343599,687,687,687,687,0
20250311,174900,343599,687,687,687,687,0
20250311,174800,343599,687,687,687,687,0
20250311,174700,343599,687,687,687,687,0
20250311,174600,343599,687,687,687,687,0
20250311,174500,343599,687,687,687,687,0
20250311,174400,343599,687,687,687,687,0
20250311,174300,343599,687,687,687,687,0
20250311,174200,343599,687,687,687,687,0
20250311,174100,343599,687,687,687,687,0
20250311,174000,343599,687,687,687,687,0
20250311,173900,343599,687,687,687,687,0
20250311,173800,343599,687,687,687,687,1
20250311,173700,343599,687,687,687,687,0
20250311,173600,343599,687,687,687,687,0
20250311,173500,343599,687,687,687,687,0
20250311,173400,343599,687,687,687,687,0
20250311,173300,343599,687,687,687,687,0
20250311,173200,343599,687,687,687,687,0
20250311,173100,343599,687,687,687,687,0
20250311,173000,343599,687,687,687,687,0
20250311,172900,343599,687,687,687,687,0
20250311,172800,343599,687,687,687,687,0
20250311,172700,343599,687,687,687,687,0
20250311,172600,343599,687,687,687,687,0
20250311,172500,343599,687,687,687,687,0
20250311,172400,343599,687,687,687,687,0
20250311,172300,343599,687,687,687,687,0
20250311,172200,343599,687,687,687,687,0
20250311,172100,343599,687,687,687,687,0
20250311,172000,343599,687,687,687,687,0
20250311,171900,343599,687,687,687,687,0
20250311,171800,343599,687,687,687,687,0
20250311,171700,343599,687,687,687,687,0
20250311,171600,343599,687,687,687,687,0
20250311,171500,343599,687,687,687,687,0
20250311,171400,343599,687,687,687,687,0
20250311,171300,343599,687,687,687,687,0
20250311,171200,343599,687,687,687,687,0
20250311,171100,343599,687,687,687,687,0
20250311,171000,343599,687,687,687,687,0
20250311,170900,343599,687,687,687,687,0
20250311,170800,343599,687,687,687,687,1
20250311,170700,343599,687,687,687,687,0
20250311,170600,343599,687,687,687,687,0
20250311,170500,343599,687,687,687,687,0
20250311,170400,343599,687,687,687,687,0
20250311,170300,343599,687,687,687,687,0
20250311,170200,343599,687,687,687,687,0
20250311,170100,343599,687,687,687,687,0
20250311,170000,343599,687,687,687,687,0
20250311,165900,343599,687,687,687,687,0
20250311,165800,343599,687,687,687,687,0
20250311,165700,343599,687,687,687,687,0
20250311,165600,343599,687,687,687,687,0
20250311,165500,343599,687,687,687,687,0
20250311,165400,343599,687,687,687,687,0
20250311,165300,343599,687,687,687,687,0
20250311,165200,343599,687,687,687,687,0
20250311,165100,343599,687,687,687,687,0
20250311,165000,343599,687,687,687,687,0
20250311,164900,343599,687,687,687,687,0
20250311,164800,343599,687,687,687,687,0
20250311,164700,343599,687,687,687,687,0
20250311,164600,343599,687,687,687,687,0
20250311,164500,343599,687,687,687,687,0
20250311,164400,343599,687,687,687,687,0
20250311,164300,343599,687,687,687,687,0
20250311,164200,343599,687,687,687,687,0
20250311,164100,343599,687,687,687,687,0
20250311,164000,343599,687,687,687,687,0
20250311,163900,343599,687,687,687,687,0
20250311,163800,343599,687,687,687,687,1
20250311,163700,343599,687,687,687,687,0
20250311,163600,343599,687,687,687,687,0
20250311,163500,343599,687,687,687,687,0
20250311,163400,343599,687,687,687,687,0
20250311,163300,343599,687,687,687,687,0
20250311,163200,343599,687,687,687,687,0
20250311,163100,343599,687,687,687,687,0
20250311,163000,343599,687,687,687,687,0
20250311,162900,343599,687,687,687,687,0
20250311,162800,343599,687,687,687,687,0
20250311,162700,343599,687,687,687,687,0
20250311,162600,343599,687,687,687,687,0
20250311,162500,343599,687,687,687,687,0
20250311,162400,343599,687,687,687,687,0
20250311,162300,343599,687,687,687,687,0
20250311,162200,343599,687,687,687,687,0
20250311,162100,343599,687,687,687,687,0
20250311,162000,343599,687,687,687,687,0
20250311,161900,343599,687,687,687,687,0
20250311,161800,343599,687,687,687,687,0
20250311,161700,343599,687,687,687,687,0
20250311,161600,343599,687,687,687,687,0
20250311,161500,343599,687,687,687,687,0
20250311,161400,343599,687,687,687,687,0
20250311,161300,343599,687,687,687,687,0
20250311,161200,343599,687,687,687,687,0
20250311,161100,343599,687,687,687,687,0
20250311,161000,343599,687,687,687,687,0
20250311,160900,343599,687,687,687,687,0
20250311,160800,343599,687,687,687,687,1
20250311,160700,343599,687,687,687,687,0
20250311,160600,343599,687,687,687,687,0
20250311,160500,343599,687,687,687,687,0
20250311,160400,343599,687,687,687,687,0
20250311,160300,343599,687,687,687,687,0
20250311,160200,343599,687,687,687,687,0
20250311,160100,343599,687,687,687,687,0
20250311,160000,343599,687,687,687,687,0
20250311,155900,343599,687,687,687,687,0
20250311,155800,343599,687,687,687,687,0
20250311,155700,343599,687,687,687,687,0
20250311,155600,343599,687,687,687,687,0
20250311,155500,343599,687,687,687,687,0
20250311,155400,343599,687,687,687,687,0
20250311,155300,343599,687,687,687,687,0
20250311,155200,343599,687,687,687,687,0
20250311,155100,343599,687,687,687,687,0
20250311,155000,343599,687,687,687,687,0
20250311,154900,343599,687,687,687,687,0
20250311,154800,343599,687,687,687,687,0
20250311,154700,343599,687,687,687,687,0
20250311,154600,343599,687,687,687,687,0
20250311,154500,343599,687,687,687,687,0
20250311,154400,343599,687,687,687,687,0
20250311,154300,343599,687,687,687,687,0
20250311,154200,343599,687,687,687,687,0
20250311,154100,343599,687,687,687,687,0
20250311,154000,343599,687,687,687,687,0
20250311,153900,343599,687,687,687,687,0
20250311,153800,343599,687,687,687,687,1
20250311,153700,343599,687,687,687,687,0
20250311,153600,343599,687,687,687,687,0
20250311,153500,343599,687,687,687,687,0
20250311,153400,343599,687,687,687,687,0
20250311,153300,343599,687,687,687,687,0
20250311,153200,343599,687,687,687,687,0
20250311,153100,343599,687,687,687,687,0
20250311,153000,343599,687,687,687,687,0
20250311,152900,343599,687,687,687,687,0
20250311,152800,343599,687,687,687,687,0
20250311,152700,343599,687,687,687,687,0
20250311,152600,343599,687,687,687,687,0
20250311,152500,343599,687,687,687,687,0
20250311,152400,343599,687,687,687,687,0
20250311,152300,343599,687,687,687,687,0
20250311,152200,343599,687,687,687,687,0
20250311,152100,343599,687,687,687,687,0
20250311,152000,343599,687,687,687,687,0
20250311,151900,343599,687,687,687,687,0
20250311,151800,343599,687,687,687,687,0
20250311,151700,343599,687,687,687,687,0
20250311,151600,343599,687,687,687,687,0
20250311,151500,343599,687,687,687,687,0
20250311,151400,343599,687,687,687,687,0
20250311,151300,343599,687,687,687,687,0
20250311,151200,343599,687,687,687,687,0
20250311,151100,343599,687,687,687,687,0
20250311,151000,343599,687,687,687,687,0
20250311,150900,343599,687,687,687,687,0
20250311,150800,343599,687,687,687,687,0
20250311,150700,343599,687,687,687,687,0
20250311,150600,343599,687,687,687,687,0
20250311,150500,343599,687,687,687,687,0
20250311,150400,343599,687,687,687,687,0
20250311,150300,343599,687,687,687,687,0
20250311,150200,343599,687,687,687,687,0
20250311,150100,343599,687,687,687,687,0
20250311,150000,343599,687,687,687,687,0
20250311,145900,343599,687,687,687,687,0
20250311,145800,343599,687,687,687,687,0
20250311,145700,343599,687,687,687,687,0
20250311,145600,343599,687,687,687,687,0
20250311,145500,343599,687,687,687,687,0
20250311,145400,343599,687,687,687,687,0
20250311,145300,343599,687,687,687,687,0
20250311,145200,343599,687,687,687,687,0
20250311,145100,343599,687,687,687,687,0
20250311,145000,343599,687,687,687,687,0
20250311,144900,343599,687,687,687,687,0
20250311,144800,343599,687,687,687,687,0
20250311,144700,343599,687,687,687,687,0
20250311,144600,343599,687,687,687,687,0
20250311,144500,343599,687,687,687,687,0
20250311,144400,343599,687,687,687,687,0
20250311,144300,343599,687,687,687,687,0
20250311,144200,343599,687,687,687,687,0
20250311,144100,343599,687,687,687,687,0
20250311,144000,343599,687,687,687,687,0
20250311,143900,343599,687,687,687,687,0
20250311,143800,343599,687,687,687,687,0
20250311,143700,343599,687,687,687,687,0
20250311,143600,343599,687,687,687,687,0
20250311,143500,343599,687,687,687,687,0
20250311,143400,343599,687,687,687,687,0
20250311,143300,343599,687,687,687,687,0
20250311,143200,343599,687,687,687,687,0
20250311,143100,343599,687,687,687,687,0
20250311,143000,343599,687,687,687,687,0
20250311,142900,343599,687,687,687,687,0
20250311,142800,343599,687,687,687,687,0
20250311,142700,343599,687,687,687,687,0
20250311,142600,343599,687,687,687,687,0
20250311,142500,343599,687,687,687,687,0
20250311,142400,343599,687,687,687,687,0
20250311,142300,343599,687,687,687,687,0
20250311,142200,343599,687,687,687,687,0
20250311,142100,343599,687,687,687,687,0
20250311,142000,343599,687,687,687,687,0
20250311,141900,343599,687,687,687,687,0
20250311,141800,343599,687,687,687,687,0
20250311,141700,343599,687,687,687,687,0
20250311,141600,343599,687,687,687,687,0
20250311,141500,343599,687,687,687,687,0
20250311,141400,343599,687,687,687,687,0
20250311,141300,343599,687,687,687,687,0
20250311,141200,343599,687,687,687,687,0
20250311,141100,343599,687,687,687,687,0
20250311,141000,343599,687,687,687,687,0
20250311,140900,343599,687,687,687,687,0
20250311,140800,343599,687,687,687,687,0
20250311,140700,343599,687,687,687,687,0
20250311,140600,343599,687,687,687,687,0
20250311,140500,343599,687,687,687,687,0
20250311,140400,343599,687,687,687,687,0
20250311,140300,343599,687,687,687,687,0
20250311,140200,343599,687,687,687,687,0
20250311,140100,343599,687,687,687,687,0
20250311,140000,343599,687,687,687,687,0
20250311,135900,343599,687,687,687,687,0
20250311,135800,343599,687,687,687,687,0
20250311,135700,343599,687,687,687,687,0
20250311,135600,343599,687,687,687,687,0
20250311,135500,343599,687,687,687,687,0
20250311,135400,343599,687,687,687,687,0
20250311,135300,343599,687,687,687,687,0
20250311,135200,343599,687,687,687,687,0
20250311,135100,343599,687,687,687,687,0
20250311,135000,343599,687,687,687,687,0
20250311,134900,343599,687,687,687,687,0
20250311,134800,343599,687,687,687,687,0
20250311,134700,343599,687,687,687,687,0
20250311,134600,343599,687,687,687,687,0
20250311,134500,343599,687,687,687,687,0
20250311,134400,343599,687,687,687,687,0
20250311,134300,343599,687,687,687,687,0
20250311,134200,343599,687,687,687,687,0
20250311,134100,343599,687,687,687,687,0
20250311,134000,343599,687,687,687,687,0
20250311,133900,343599,687,687,687,687,0
20250311,133800,343599,687,687,687,687,0
20250311,133700,343599,687,687,687,687,0
20250311,133600,343599,687,687,687,687,0
20250311,133500,343599,687,687,687,687,0
20250311,133400,343599,687,687,687,687,0
20250311,133300,343599,687,687,687,687,0
20250311,133200,343599,687,687,687,687,0
20250311,133100,343599,687,687,687,687,0
20250311,133000,343599,687,687,687,687,0
20250311,132900,343599,687,687,687,687,0
20250311,132800,343599,687,687,687,687,0
20250311,132700,343599,687,687,687,687,0
20250311,132600,343599,687,687,687,687,0
20250311,132500,343599,687,687,687,687,0
20250311,132400,343599,687,687,687,687,0
20250311,132300,343599,687,687,687,687,0
20250311,132200,343599,687,687,687,687,0
20250311,132100,343599,687,687,687,687,0
20250311,132000,343599,687,687,687,687,0
20250311,131900,343599,687,687,687,687,0
20250311,131800,343599,687,687,687,687,0
20250311,131700,343599,687,687,687,687,0
20250311,131600,343599,687,687,687,687,0
20250311,131500,343599,687,687,687,687,0
20250311,131400,343599,687,687,687,687,0
20250311,131300,343599,687,687,687,687,0
20250311,131200,343599,687,687,687,687,0
20250311,131100,343599,687,687,687,687,0
20250311,131000,343599,687,687,687,687,0
20250311,130900,343599,687,687,687,687,0
20250311,130800,343599,687,687,687,687,0
20250311,130700,343599,687,687,687,687,0
20250311,130600,343599,687,687,687,687,0
20250311,130500,343599,687,687,687,687,0
20250311,130400,343599,687,687,687,687,0
20250311,130300,343599,687,687,687,687,0
20250311,130200,343599,687,687,687,687,0
20250311,130100,343599,687,687,687,687,0
20250311,130000,343599,687,687,687,687,0
20250311,125900,343599,687,687,687,687,0
20250311,125800,343599,687,687,687,687,0
20250311,125700,343599,687,687,687,687,0
20250311,125600,343599,687,687,687,687,0
20250311,125500,343599,687,687,687,687,0
20250311,125400,343599,687,687,687,687,0
20250311,125300,343599,687,687,687,687,0
20250311,125200,343599,687,687,687,687,0
20250311,125100,343599,687,687,687,687,0
20250311,125000,343599,687,687,687,687,0
20250311,124900,343599,687,687,687,687,0
20250311,124800,343599,687,687,687,687,0
20250311,124700,343599,687,687,687,687,0
20250311,124600,343599,687,687,687,687,0
20250311,124500,343599,687,687,687,687,0
20250311,124400,343599,687,687,687,687,0
20250311,124300,343599,687,687,687,687,0
20250311,124200,343599,687,687,687,687,0
20250311,124100,343599,687,687,687,687,0
20250311,124000,343599,687,687,687,687,0
20250311,123900,343599,687,687,687,687,0
20250311,123800,343599,687,687,687,687,0
20250311,123700,343599,687,687,687,687,0
20250311,123600,343599,687,687,687,687,0
20250311,123500,343599,687,687,687,687,0
20250311,123400,343599,687,687,687,687,0
20250311,123300,343599,687,687,687,687,0
20250311,123200,343599,687,687,687,687,0
20250311,123100,343599,687,687,687,687,0
20250311,123000,343599,687,687,687,687,0
20250311,122900,343599,687,687,687,687,0
20250311,122800,343599,687,687,687,687,0
20250311,122700,343599,687,687,687,687,0
20250311,122600,343599,687,687,687,687,0
20250311,122500,343599,687,687,687,687,0
20250311,122400,343599,687,687,687,687,0
20250311,122300,343599,687,687,687,687,0
20250311,122200,343599,687,687,687,687,0
20250311,122100,343599,687,687,687,687,1
20250311,122000,342912,585,585,585,585,585
20250311,121900,687,687,687,687,687,0
20250311,121800,687,687,687,687,687,0
20250311,121700,687,687,687,687,687,0
20250311,121600,687,687,687,687,687,0
20250311,121500,687,687,687,687,687,0
20250311,121400,687,687,687,687,687,0
20250311,121300,687,687,687,687,687,0
20250311,121200,687,687,687,687,687,0
20250311,121100,687,687,687,687,687,0
20250311,121000,687,687,687,687,687,0
20250311,120900,687,687,687,687,687,0
20250311,120800,687,687,687,687,687,0
20250311,120700,687,687,687,687,687,0
20250311,120600,687,687,687,687,687,0
20250311,120500,687,687,687,687,687,0
20250311,120400,687,687,687,687,687,0
20250311,120300,687,687,687,687,687,0
20250311,120200,687,687,687,687,687,0
20250311,120100,687,687,687,687,687,0
20250311,120000,687,687,687,687,687,0
20250311,115900,687,687,687,687,687,0
20250311,115800,687,687,687,687,687,0
20250311,115700,687,687,687,687,687,0
20250311,115600,687,687,687,687,687,0
20250311,115500,687,687,687,687,687,0
20250311,115400,687,687,687,687,687,0
20250311,115300,687,687,687,687,687,0
20250311,115200,687,687,687,687,687,0
20250311,115100,687,687,687,687,687,0
20250311,115000,687,687,687,687,687,0
20250311,114900,687,687,687,687,687,0
20250311,114800,687,687,687,687,687,0
20250311,114700,687,687,687,687,687,0
20250311,114600,687,687,687,687,687,0
20250311,114500,687,687,687,687,687,0
20250311,114400,687,687,687,687,687,0
20250311,114300,687,687,687,687,687,0
20250311,114200,687,687,687,687,687,0
20250311,114100,687,687,687,687,687,0
20250311,114000,687,687,687,687,687,0
20250311,113900,687,687,687,687,687,0
20250311,113800,687,687,687,687,687,0
20250311,113700,687,687,687,687,687,0
20250311,113600,687,687,687,687,687,0
20250311,113500,687,687,687,687,687,0
20250311,113400,687,687,687,687,687,1
20250311,113300,0,688,688,688,688,0
20250311,113200,0,688,688,688,688,0
20250311,113100,0,688,688,688,688,0
20250311,113000,0,688,688,688,688,0
20250311,112900,0,688,688,688,688,0
20250311,112800,0,688,688,688,688,0
20250311,112700,0,688,688,688,688,0
20250311,112600,0,688,688,688,688,0
20250311,112500,0,688,688,688,688,0
20250311,112400,0,688,688,688,688,0
20250311,112300,0,688,688,688,688,0
20250311,112200,0,688,688,688,688,0
20250311,112100,0,688,688,688,688,0
20250311,112000,0,688,688,688,688,0
20250311,111900,0,688,688,688,688,0
20250311,111800,0,688,688,688,688,0
20250311,111700,0,688,688,688,688,0
20250311,111600,0,688,688,688,688,0
20250311,111500,0,688,688,688,688,0
20250311,111400,0,688,688,688,688,0
20250311,111300,0,688,688,688,688,0
20250311,111200,0,688,688,688,688,0
20250311,111100,0,688,688,688,688,0
20250311,111000,0,688,688,688,688,0
20250311,110900,0,688,688,688,688,0
20250311,110800,0,688,688,688,688,0
20250311,110700,0,688,688,688,688,0
20250311,110600,0,688,688,688,688,0
20250311,110500,0,688,688,688,688,0
20250311,110400,0,688,688,688,688,0
20250311,110300,0,688,688,688,688,0
20250311,110200,0,688,688,688,688,0
20250311,110100,0,688,688,688,688,0
20250311,110000,0,688,688,688,688,0
20250311,105900,0,688,688,688,688,0
20250311,105800,0,688,688,688,688,0
20250311,105700,0,688,688,688,688,0
20250311,105600,0,688,688,688,688,0
20250311,105500,0,688,688,688,688,0
20250311,105400,0,688,688,688,688,0
20250311,105300,0,688,688,688,688,0
20250311,105200,0,688,688,688,688,0
20250311,105100,0,688,688,688,688,0
20250311,105000,0,688,688,688,688,0
20250311,104900,0,688,688,688,688,0
20250311,104800,0,688,688,688,688,0
20250311,104700,0,688,688,688,688,0
20250311,104600,0,688,688,688,688,0
20250311,104500,0,688,688,688,688,0
20250311,104400,0,688,688,688,688,0
20250311,104300,0,688,688,688,688,0
20250311,104200,0,688,688,688,688,0
20250311,104100,0,688,688,688,688,0
20250311,104000,0,688,688,688,688,0
20250311,103900,0,688,688,688,688,0
20250311,103800,0,688,688,688,688,0
20250311,103700,0,688,688,688,688,0
20250311,103600,0,688,688,688,688,0
20250311,103500,0,688,688,688,688,0
20250311,103400,0,688,688,688,688,0
20250311,103300,0,688,688,688,688,0
20250311,103200,0,688,688,688,688,0
20250311,103100,0,688,688,688,688,0
20250311,103000,0,688,688,688,688,0
20250311,102900,0,688,688,688,688,0
20250311,102800,0,688,688,688,688,0
20250311,102700,0,688,688,688,688,0
20250311,102600,0,688,688,688,688,0
20250311,102500,0,688,688,688,688,0
20250311,102400,0,688,688,688,688,0
20250311,102300,0,688,688,688,688,0
20250311,102200,0,688,688,688,688,0
20250311,102100,0,688,688,688,688,0
20250311,102000,0,688,688,688,688,0
20250311,101900,0,688,688,688,688,0
20250311,101800,0,688,688,688,688,0
20250311,101700,0,688,688,688,688,0
20250311,101600,0,688,688,688,688,0
20250311,101500,0,688,688,688,688,0
20250311,101400,0,688,688,688,688,0
20250311,101300,0,688,688,688,688,0
20250311,101200,0,688,688,688,688,0
20250311,101100,0,688,688,688,688,0
20250311,101000,0,688,688,688,688,0
20250311,100900,0,688,688,688,688,0
20250311,100800,0,688,688,688,688,0
20250311,100700,0,688,688,688,688,0
20250311,100600,0,688,688,688,688,0
20250311,100500,0,688,688,688,688,0
20250311,100400,0,688,688,688,688,0
20250311,100300,0,688,688,688,688,0
20250311,100200,0,688,688,688,688,0
20250311,100100,0,688,688,688,688,0
20250311,100000,0,688,688,688,688,0
20250311,095900,0,688,688,688,688,0
20250311,095800,0,688,688,688,688,0
20250311,095700,0,688,688,688,688,0
20250311,095600,0,688,688,688,688,0
20250311,095500,0,688,688,688,688,0
20250311,095400,0,688,688,688,688,0
20250311,095300,0,688,688,688,688,0
20250311,095200,0,688,688,688,688,0
20250311,095100,0,688,688,688,688,0
20250311,095000,0,688,688,688,688,0
20250311,094900,0,688,688,688,688,0
20250311,094800,0,688,688,688,688,0
20250311,094700,0,688,688,688,688,0
20250311,094600,0,688,688,688,688,0
20250311,094500,0,688,688,688,688,0
20250311,094400,0,688,688,688,688,0
20250311,094300,0,688,688,688,688,0
20250311,094200,0,688,688,688,688,0
20250311,094100,0,688,688,688,688,0
20250311,094000,0,688,688,688,688,0
20250311,093900,0,688,688,688,688,0
20250311,093800,0,688,688,688,688,0
20250311,093700,0,688,688,688,688,0
20250311,093600,0,688,688,688,688,0
20250311,093500,0,688,688,688,688,0
20250311,093400,0,688,688,688,688,0
20250311,093300,0,688,688,688,688,0
20250311,093200,0,688,688,688,688,0
20250311,093100,0,688,688,688,688,0
20250311,093000,0,688,688,688,688,0
20250311,092900,0,688,688,688,688,0
20250311,092800,0,688,688,688,688,0
20250311,092700,0,688,688,688,688,0
20250311,092600,0,688,688,688,688,0
20250311,092500,0,688,688,688,688,0
20250311,092400,0,688,688,688,688,0
20250311,092300,0,688,688,688,688,0
20250311,092200,0,688,688,688,688,0
20250311,092100,0,688,688,688,688,0
20250311,092000,0,688,688,688,688,0
20250311,091900,0,688,688,688,688,0
20250311,091800,0,688,688,688,688,0
20250311,091700,0,688,688,688,688,0
20250311,091600,0,688,688,688,688,0
20250311,091500,0,688,688,688,688,0
20250311,091400,0,688,688,688,688,0
20250311,091300,0,688,688,688,688,0
20250311,091200,0,688,688,688,688,0
20250311,091100,0,688,688,688,688,0
20250311,091000,0,688,688,688,688,0
20250311,090900,0,688,688,688,688,0
20250311,090800,0,688,688,688,688,0
20250311,090700,0,688,688,688,688,0
20250311,090600,0,688,688,688,688,0
20250311,090500,0,688,688,688,688,0
20250311,090400,0,688,688,688,688,0
20250311,090300,0,688,688,688,688,0
20250311,090200,0,688,688,688,688,0
20250311,090100,0,688,688,688,688,0
20250311,090000,0,688,688,688,688,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 210800 343599 687 687 687 687 1
3 20250311 210700 343599 687 687 687 687 0
4 20250311 210600 343599 687 687 687 687 0
5 20250311 210500 343599 687 687 687 687 0
6 20250311 210400 343599 687 687 687 687 0
7 20250311 210300 343599 687 687 687 687 0
8 20250311 210200 343599 687 687 687 687 0
9 20250311 210100 343599 687 687 687 687 0
10 20250311 210000 343599 687 687 687 687 0
11 20250311 205900 343599 687 687 687 687 0
12 20250311 205800 343599 687 687 687 687 0
13 20250311 205700 343599 687 687 687 687 0
14 20250311 205600 343599 687 687 687 687 0
15 20250311 205500 343599 687 687 687 687 0
16 20250311 205400 343599 687 687 687 687 0
17 20250311 205300 343599 687 687 687 687 0
18 20250311 205200 343599 687 687 687 687 0
19 20250311 205100 343599 687 687 687 687 0
20 20250311 205000 343599 687 687 687 687 0
21 20250311 204900 343599 687 687 687 687 0
22 20250311 204800 343599 687 687 687 687 0
23 20250311 204700 343599 687 687 687 687 0
24 20250311 204600 343599 687 687 687 687 0
25 20250311 204500 343599 687 687 687 687 0
26 20250311 204400 343599 687 687 687 687 0
27 20250311 204300 343599 687 687 687 687 0
28 20250311 204200 343599 687 687 687 687 0
29 20250311 204100 343599 687 687 687 687 0
30 20250311 204000 343599 687 687 687 687 0
31 20250311 203900 343599 687 687 687 687 0
32 20250311 203800 343599 687 687 687 687 1
33 20250311 203700 343599 687 687 687 687 0
34 20250311 203600 343599 687 687 687 687 0
35 20250311 203500 343599 687 687 687 687 0
36 20250311 203400 343599 687 687 687 687 0
37 20250311 203300 343599 687 687 687 687 0
38 20250311 203200 343599 687 687 687 687 0
39 20250311 203100 343599 687 687 687 687 0
40 20250311 203000 343599 687 687 687 687 0
41 20250311 202900 343599 687 687 687 687 0
42 20250311 202800 343599 687 687 687 687 0
43 20250311 202700 343599 687 687 687 687 0
44 20250311 202600 343599 687 687 687 687 0
45 20250311 202500 343599 687 687 687 687 0
46 20250311 202400 343599 687 687 687 687 0
47 20250311 202300 343599 687 687 687 687 0
48 20250311 202200 343599 687 687 687 687 0
49 20250311 202100 343599 687 687 687 687 0
50 20250311 202000 343599 687 687 687 687 0
51 20250311 201900 343599 687 687 687 687 0
52 20250311 201800 343599 687 687 687 687 0
53 20250311 201700 343599 687 687 687 687 0
54 20250311 201600 343599 687 687 687 687 0
55 20250311 201500 343599 687 687 687 687 0
56 20250311 201400 343599 687 687 687 687 0
57 20250311 201300 343599 687 687 687 687 0
58 20250311 201200 343599 687 687 687 687 0
59 20250311 201100 343599 687 687 687 687 0
60 20250311 201000 343599 687 687 687 687 0
61 20250311 200900 343599 687 687 687 687 0
62 20250311 200800 343599 687 687 687 687 1
63 20250311 200700 343599 687 687 687 687 0
64 20250311 200600 343599 687 687 687 687 0
65 20250311 200500 343599 687 687 687 687 0
66 20250311 200400 343599 687 687 687 687 0
67 20250311 200300 343599 687 687 687 687 0
68 20250311 200200 343599 687 687 687 687 0
69 20250311 200100 343599 687 687 687 687 0
70 20250311 200000 343599 687 687 687 687 0
71 20250311 195900 343599 687 687 687 687 0
72 20250311 195800 343599 687 687 687 687 0
73 20250311 195700 343599 687 687 687 687 0
74 20250311 195600 343599 687 687 687 687 0
75 20250311 195500 343599 687 687 687 687 0
76 20250311 195400 343599 687 687 687 687 0
77 20250311 195300 343599 687 687 687 687 0
78 20250311 195200 343599 687 687 687 687 0
79 20250311 195100 343599 687 687 687 687 0
80 20250311 195000 343599 687 687 687 687 0
81 20250311 194900 343599 687 687 687 687 0
82 20250311 194800 343599 687 687 687 687 0
83 20250311 194700 343599 687 687 687 687 0
84 20250311 194600 343599 687 687 687 687 0
85 20250311 194500 343599 687 687 687 687 0
86 20250311 194400 343599 687 687 687 687 0
87 20250311 194300 343599 687 687 687 687 0
88 20250311 194200 343599 687 687 687 687 0
89 20250311 194100 343599 687 687 687 687 0
90 20250311 194000 343599 687 687 687 687 0
91 20250311 193900 343599 687 687 687 687 0
92 20250311 193800 343599 687 687 687 687 1
93 20250311 193700 343599 687 687 687 687 0
94 20250311 193600 343599 687 687 687 687 0
95 20250311 193500 343599 687 687 687 687 0
96 20250311 193400 343599 687 687 687 687 0
97 20250311 193300 343599 687 687 687 687 0
98 20250311 193200 343599 687 687 687 687 0
99 20250311 193100 343599 687 687 687 687 0
100 20250311 193000 343599 687 687 687 687 0
101 20250311 192900 343599 687 687 687 687 0
102 20250311 192800 343599 687 687 687 687 0
103 20250311 192700 343599 687 687 687 687 0
104 20250311 192600 343599 687 687 687 687 0
105 20250311 192500 343599 687 687 687 687 0
106 20250311 192400 343599 687 687 687 687 0
107 20250311 192300 343599 687 687 687 687 0
108 20250311 192200 343599 687 687 687 687 0
109 20250311 192100 343599 687 687 687 687 0
110 20250311 192000 343599 687 687 687 687 0
111 20250311 191900 343599 687 687 687 687 0
112 20250311 191800 343599 687 687 687 687 0
113 20250311 191700 343599 687 687 687 687 0
114 20250311 191600 343599 687 687 687 687 0
115 20250311 191500 343599 687 687 687 687 0
116 20250311 191400 343599 687 687 687 687 0
117 20250311 191300 343599 687 687 687 687 0
118 20250311 191200 343599 687 687 687 687 0
119 20250311 191100 343599 687 687 687 687 0
120 20250311 191000 343599 687 687 687 687 0
121 20250311 190900 343599 687 687 687 687 0
122 20250311 190800 343599 687 687 687 687 1
123 20250311 190700 343599 687 687 687 687 0
124 20250311 190600 343599 687 687 687 687 0
125 20250311 190500 343599 687 687 687 687 0
126 20250311 190400 343599 687 687 687 687 0
127 20250311 190300 343599 687 687 687 687 0
128 20250311 190200 343599 687 687 687 687 0
129 20250311 190100 343599 687 687 687 687 0
130 20250311 190000 343599 687 687 687 687 0
131 20250311 185900 343599 687 687 687 687 0
132 20250311 185800 343599 687 687 687 687 0
133 20250311 185700 343599 687 687 687 687 0
134 20250311 185600 343599 687 687 687 687 0
135 20250311 185500 343599 687 687 687 687 0
136 20250311 185400 343599 687 687 687 687 0
137 20250311 185300 343599 687 687 687 687 0
138 20250311 185200 343599 687 687 687 687 0
139 20250311 185100 343599 687 687 687 687 0
140 20250311 185000 343599 687 687 687 687 0
141 20250311 184900 343599 687 687 687 687 0
142 20250311 184800 343599 687 687 687 687 0
143 20250311 184700 343599 687 687 687 687 0
144 20250311 184600 343599 687 687 687 687 0
145 20250311 184500 343599 687 687 687 687 0
146 20250311 184400 343599 687 687 687 687 0
147 20250311 184300 343599 687 687 687 687 0
148 20250311 184200 343599 687 687 687 687 0
149 20250311 184100 343599 687 687 687 687 0
150 20250311 184000 343599 687 687 687 687 0
151 20250311 183900 343599 687 687 687 687 0
152 20250311 183800 343599 687 687 687 687 1
153 20250311 183700 343599 687 687 687 687 0
154 20250311 183600 343599 687 687 687 687 0
155 20250311 183500 343599 687 687 687 687 0
156 20250311 183400 343599 687 687 687 687 0
157 20250311 183300 343599 687 687 687 687 0
158 20250311 183200 343599 687 687 687 687 0
159 20250311 183100 343599 687 687 687 687 0
160 20250311 183000 343599 687 687 687 687 0
161 20250311 182900 343599 687 687 687 687 0
162 20250311 182800 343599 687 687 687 687 0
163 20250311 182700 343599 687 687 687 687 0
164 20250311 182600 343599 687 687 687 687 0
165 20250311 182500 343599 687 687 687 687 0
166 20250311 182400 343599 687 687 687 687 0
167 20250311 182300 343599 687 687 687 687 0
168 20250311 182200 343599 687 687 687 687 0
169 20250311 182100 343599 687 687 687 687 0
170 20250311 182000 343599 687 687 687 687 0
171 20250311 181900 343599 687 687 687 687 0
172 20250311 181800 343599 687 687 687 687 0
173 20250311 181700 343599 687 687 687 687 0
174 20250311 181600 343599 687 687 687 687 0
175 20250311 181500 343599 687 687 687 687 0
176 20250311 181400 343599 687 687 687 687 0
177 20250311 181300 343599 687 687 687 687 0
178 20250311 181200 343599 687 687 687 687 0
179 20250311 181100 343599 687 687 687 687 0
180 20250311 181000 343599 687 687 687 687 0
181 20250311 180900 343599 687 687 687 687 0
182 20250311 180800 343599 687 687 687 687 1
183 20250311 180700 343599 687 687 687 687 0
184 20250311 180600 343599 687 687 687 687 0
185 20250311 180500 343599 687 687 687 687 0
186 20250311 180400 343599 687 687 687 687 0
187 20250311 180300 343599 687 687 687 687 0
188 20250311 180200 343599 687 687 687 687 0
189 20250311 180100 343599 687 687 687 687 0
190 20250311 180000 343599 687 687 687 687 0
191 20250311 175900 343599 687 687 687 687 0
192 20250311 175800 343599 687 687 687 687 0
193 20250311 175700 343599 687 687 687 687 0
194 20250311 175600 343599 687 687 687 687 0
195 20250311 175500 343599 687 687 687 687 0
196 20250311 175400 343599 687 687 687 687 0
197 20250311 175300 343599 687 687 687 687 0
198 20250311 175200 343599 687 687 687 687 0
199 20250311 175100 343599 687 687 687 687 0
200 20250311 175000 343599 687 687 687 687 0
201 20250311 174900 343599 687 687 687 687 0
202 20250311 174800 343599 687 687 687 687 0
203 20250311 174700 343599 687 687 687 687 0
204 20250311 174600 343599 687 687 687 687 0
205 20250311 174500 343599 687 687 687 687 0
206 20250311 174400 343599 687 687 687 687 0
207 20250311 174300 343599 687 687 687 687 0
208 20250311 174200 343599 687 687 687 687 0
209 20250311 174100 343599 687 687 687 687 0
210 20250311 174000 343599 687 687 687 687 0
211 20250311 173900 343599 687 687 687 687 0
212 20250311 173800 343599 687 687 687 687 1
213 20250311 173700 343599 687 687 687 687 0
214 20250311 173600 343599 687 687 687 687 0
215 20250311 173500 343599 687 687 687 687 0
216 20250311 173400 343599 687 687 687 687 0
217 20250311 173300 343599 687 687 687 687 0
218 20250311 173200 343599 687 687 687 687 0
219 20250311 173100 343599 687 687 687 687 0
220 20250311 173000 343599 687 687 687 687 0
221 20250311 172900 343599 687 687 687 687 0
222 20250311 172800 343599 687 687 687 687 0
223 20250311 172700 343599 687 687 687 687 0
224 20250311 172600 343599 687 687 687 687 0
225 20250311 172500 343599 687 687 687 687 0
226 20250311 172400 343599 687 687 687 687 0
227 20250311 172300 343599 687 687 687 687 0
228 20250311 172200 343599 687 687 687 687 0
229 20250311 172100 343599 687 687 687 687 0
230 20250311 172000 343599 687 687 687 687 0
231 20250311 171900 343599 687 687 687 687 0
232 20250311 171800 343599 687 687 687 687 0
233 20250311 171700 343599 687 687 687 687 0
234 20250311 171600 343599 687 687 687 687 0
235 20250311 171500 343599 687 687 687 687 0
236 20250311 171400 343599 687 687 687 687 0
237 20250311 171300 343599 687 687 687 687 0
238 20250311 171200 343599 687 687 687 687 0
239 20250311 171100 343599 687 687 687 687 0
240 20250311 171000 343599 687 687 687 687 0
241 20250311 170900 343599 687 687 687 687 0
242 20250311 170800 343599 687 687 687 687 1
243 20250311 170700 343599 687 687 687 687 0
244 20250311 170600 343599 687 687 687 687 0
245 20250311 170500 343599 687 687 687 687 0
246 20250311 170400 343599 687 687 687 687 0
247 20250311 170300 343599 687 687 687 687 0
248 20250311 170200 343599 687 687 687 687 0
249 20250311 170100 343599 687 687 687 687 0
250 20250311 170000 343599 687 687 687 687 0
251 20250311 165900 343599 687 687 687 687 0
252 20250311 165800 343599 687 687 687 687 0
253 20250311 165700 343599 687 687 687 687 0
254 20250311 165600 343599 687 687 687 687 0
255 20250311 165500 343599 687 687 687 687 0
256 20250311 165400 343599 687 687 687 687 0
257 20250311 165300 343599 687 687 687 687 0
258 20250311 165200 343599 687 687 687 687 0
259 20250311 165100 343599 687 687 687 687 0
260 20250311 165000 343599 687 687 687 687 0
261 20250311 164900 343599 687 687 687 687 0
262 20250311 164800 343599 687 687 687 687 0
263 20250311 164700 343599 687 687 687 687 0
264 20250311 164600 343599 687 687 687 687 0
265 20250311 164500 343599 687 687 687 687 0
266 20250311 164400 343599 687 687 687 687 0
267 20250311 164300 343599 687 687 687 687 0
268 20250311 164200 343599 687 687 687 687 0
269 20250311 164100 343599 687 687 687 687 0
270 20250311 164000 343599 687 687 687 687 0
271 20250311 163900 343599 687 687 687 687 0
272 20250311 163800 343599 687 687 687 687 1
273 20250311 163700 343599 687 687 687 687 0
274 20250311 163600 343599 687 687 687 687 0
275 20250311 163500 343599 687 687 687 687 0
276 20250311 163400 343599 687 687 687 687 0
277 20250311 163300 343599 687 687 687 687 0
278 20250311 163200 343599 687 687 687 687 0
279 20250311 163100 343599 687 687 687 687 0
280 20250311 163000 343599 687 687 687 687 0
281 20250311 162900 343599 687 687 687 687 0
282 20250311 162800 343599 687 687 687 687 0
283 20250311 162700 343599 687 687 687 687 0
284 20250311 162600 343599 687 687 687 687 0
285 20250311 162500 343599 687 687 687 687 0
286 20250311 162400 343599 687 687 687 687 0
287 20250311 162300 343599 687 687 687 687 0
288 20250311 162200 343599 687 687 687 687 0
289 20250311 162100 343599 687 687 687 687 0
290 20250311 162000 343599 687 687 687 687 0
291 20250311 161900 343599 687 687 687 687 0
292 20250311 161800 343599 687 687 687 687 0
293 20250311 161700 343599 687 687 687 687 0
294 20250311 161600 343599 687 687 687 687 0
295 20250311 161500 343599 687 687 687 687 0
296 20250311 161400 343599 687 687 687 687 0
297 20250311 161300 343599 687 687 687 687 0
298 20250311 161200 343599 687 687 687 687 0
299 20250311 161100 343599 687 687 687 687 0
300 20250311 161000 343599 687 687 687 687 0
301 20250311 160900 343599 687 687 687 687 0
302 20250311 160800 343599 687 687 687 687 1
303 20250311 160700 343599 687 687 687 687 0
304 20250311 160600 343599 687 687 687 687 0
305 20250311 160500 343599 687 687 687 687 0
306 20250311 160400 343599 687 687 687 687 0
307 20250311 160300 343599 687 687 687 687 0
308 20250311 160200 343599 687 687 687 687 0
309 20250311 160100 343599 687 687 687 687 0
310 20250311 160000 343599 687 687 687 687 0
311 20250311 155900 343599 687 687 687 687 0
312 20250311 155800 343599 687 687 687 687 0
313 20250311 155700 343599 687 687 687 687 0
314 20250311 155600 343599 687 687 687 687 0
315 20250311 155500 343599 687 687 687 687 0
316 20250311 155400 343599 687 687 687 687 0
317 20250311 155300 343599 687 687 687 687 0
318 20250311 155200 343599 687 687 687 687 0
319 20250311 155100 343599 687 687 687 687 0
320 20250311 155000 343599 687 687 687 687 0
321 20250311 154900 343599 687 687 687 687 0
322 20250311 154800 343599 687 687 687 687 0
323 20250311 154700 343599 687 687 687 687 0
324 20250311 154600 343599 687 687 687 687 0
325 20250311 154500 343599 687 687 687 687 0
326 20250311 154400 343599 687 687 687 687 0
327 20250311 154300 343599 687 687 687 687 0
328 20250311 154200 343599 687 687 687 687 0
329 20250311 154100 343599 687 687 687 687 0
330 20250311 154000 343599 687 687 687 687 0
331 20250311 153900 343599 687 687 687 687 0
332 20250311 153800 343599 687 687 687 687 1
333 20250311 153700 343599 687 687 687 687 0
334 20250311 153600 343599 687 687 687 687 0
335 20250311 153500 343599 687 687 687 687 0
336 20250311 153400 343599 687 687 687 687 0
337 20250311 153300 343599 687 687 687 687 0
338 20250311 153200 343599 687 687 687 687 0
339 20250311 153100 343599 687 687 687 687 0
340 20250311 153000 343599 687 687 687 687 0
341 20250311 152900 343599 687 687 687 687 0
342 20250311 152800 343599 687 687 687 687 0
343 20250311 152700 343599 687 687 687 687 0
344 20250311 152600 343599 687 687 687 687 0
345 20250311 152500 343599 687 687 687 687 0
346 20250311 152400 343599 687 687 687 687 0
347 20250311 152300 343599 687 687 687 687 0
348 20250311 152200 343599 687 687 687 687 0
349 20250311 152100 343599 687 687 687 687 0
350 20250311 152000 343599 687 687 687 687 0
351 20250311 151900 343599 687 687 687 687 0
352 20250311 151800 343599 687 687 687 687 0
353 20250311 151700 343599 687 687 687 687 0
354 20250311 151600 343599 687 687 687 687 0
355 20250311 151500 343599 687 687 687 687 0
356 20250311 151400 343599 687 687 687 687 0
357 20250311 151300 343599 687 687 687 687 0
358 20250311 151200 343599 687 687 687 687 0
359 20250311 151100 343599 687 687 687 687 0
360 20250311 151000 343599 687 687 687 687 0
361 20250311 150900 343599 687 687 687 687 0
362 20250311 150800 343599 687 687 687 687 0
363 20250311 150700 343599 687 687 687 687 0
364 20250311 150600 343599 687 687 687 687 0
365 20250311 150500 343599 687 687 687 687 0
366 20250311 150400 343599 687 687 687 687 0
367 20250311 150300 343599 687 687 687 687 0
368 20250311 150200 343599 687 687 687 687 0
369 20250311 150100 343599 687 687 687 687 0
370 20250311 150000 343599 687 687 687 687 0
371 20250311 145900 343599 687 687 687 687 0
372 20250311 145800 343599 687 687 687 687 0
373 20250311 145700 343599 687 687 687 687 0
374 20250311 145600 343599 687 687 687 687 0
375 20250311 145500 343599 687 687 687 687 0
376 20250311 145400 343599 687 687 687 687 0
377 20250311 145300 343599 687 687 687 687 0
378 20250311 145200 343599 687 687 687 687 0
379 20250311 145100 343599 687 687 687 687 0
380 20250311 145000 343599 687 687 687 687 0
381 20250311 144900 343599 687 687 687 687 0
382 20250311 144800 343599 687 687 687 687 0
383 20250311 144700 343599 687 687 687 687 0
384 20250311 144600 343599 687 687 687 687 0
385 20250311 144500 343599 687 687 687 687 0
386 20250311 144400 343599 687 687 687 687 0
387 20250311 144300 343599 687 687 687 687 0
388 20250311 144200 343599 687 687 687 687 0
389 20250311 144100 343599 687 687 687 687 0
390 20250311 144000 343599 687 687 687 687 0
391 20250311 143900 343599 687 687 687 687 0
392 20250311 143800 343599 687 687 687 687 0
393 20250311 143700 343599 687 687 687 687 0
394 20250311 143600 343599 687 687 687 687 0
395 20250311 143500 343599 687 687 687 687 0
396 20250311 143400 343599 687 687 687 687 0
397 20250311 143300 343599 687 687 687 687 0
398 20250311 143200 343599 687 687 687 687 0
399 20250311 143100 343599 687 687 687 687 0
400 20250311 143000 343599 687 687 687 687 0
401 20250311 142900 343599 687 687 687 687 0
402 20250311 142800 343599 687 687 687 687 0
403 20250311 142700 343599 687 687 687 687 0
404 20250311 142600 343599 687 687 687 687 0
405 20250311 142500 343599 687 687 687 687 0
406 20250311 142400 343599 687 687 687 687 0
407 20250311 142300 343599 687 687 687 687 0
408 20250311 142200 343599 687 687 687 687 0
409 20250311 142100 343599 687 687 687 687 0
410 20250311 142000 343599 687 687 687 687 0
411 20250311 141900 343599 687 687 687 687 0
412 20250311 141800 343599 687 687 687 687 0
413 20250311 141700 343599 687 687 687 687 0
414 20250311 141600 343599 687 687 687 687 0
415 20250311 141500 343599 687 687 687 687 0
416 20250311 141400 343599 687 687 687 687 0
417 20250311 141300 343599 687 687 687 687 0
418 20250311 141200 343599 687 687 687 687 0
419 20250311 141100 343599 687 687 687 687 0
420 20250311 141000 343599 687 687 687 687 0
421 20250311 140900 343599 687 687 687 687 0
422 20250311 140800 343599 687 687 687 687 0
423 20250311 140700 343599 687 687 687 687 0
424 20250311 140600 343599 687 687 687 687 0
425 20250311 140500 343599 687 687 687 687 0
426 20250311 140400 343599 687 687 687 687 0
427 20250311 140300 343599 687 687 687 687 0
428 20250311 140200 343599 687 687 687 687 0
429 20250311 140100 343599 687 687 687 687 0
430 20250311 140000 343599 687 687 687 687 0
431 20250311 135900 343599 687 687 687 687 0
432 20250311 135800 343599 687 687 687 687 0
433 20250311 135700 343599 687 687 687 687 0
434 20250311 135600 343599 687 687 687 687 0
435 20250311 135500 343599 687 687 687 687 0
436 20250311 135400 343599 687 687 687 687 0
437 20250311 135300 343599 687 687 687 687 0
438 20250311 135200 343599 687 687 687 687 0
439 20250311 135100 343599 687 687 687 687 0
440 20250311 135000 343599 687 687 687 687 0
441 20250311 134900 343599 687 687 687 687 0
442 20250311 134800 343599 687 687 687 687 0
443 20250311 134700 343599 687 687 687 687 0
444 20250311 134600 343599 687 687 687 687 0
445 20250311 134500 343599 687 687 687 687 0
446 20250311 134400 343599 687 687 687 687 0
447 20250311 134300 343599 687 687 687 687 0
448 20250311 134200 343599 687 687 687 687 0
449 20250311 134100 343599 687 687 687 687 0
450 20250311 134000 343599 687 687 687 687 0
451 20250311 133900 343599 687 687 687 687 0
452 20250311 133800 343599 687 687 687 687 0
453 20250311 133700 343599 687 687 687 687 0
454 20250311 133600 343599 687 687 687 687 0
455 20250311 133500 343599 687 687 687 687 0
456 20250311 133400 343599 687 687 687 687 0
457 20250311 133300 343599 687 687 687 687 0
458 20250311 133200 343599 687 687 687 687 0
459 20250311 133100 343599 687 687 687 687 0
460 20250311 133000 343599 687 687 687 687 0
461 20250311 132900 343599 687 687 687 687 0
462 20250311 132800 343599 687 687 687 687 0
463 20250311 132700 343599 687 687 687 687 0
464 20250311 132600 343599 687 687 687 687 0
465 20250311 132500 343599 687 687 687 687 0
466 20250311 132400 343599 687 687 687 687 0
467 20250311 132300 343599 687 687 687 687 0
468 20250311 132200 343599 687 687 687 687 0
469 20250311 132100 343599 687 687 687 687 0
470 20250311 132000 343599 687 687 687 687 0
471 20250311 131900 343599 687 687 687 687 0
472 20250311 131800 343599 687 687 687 687 0
473 20250311 131700 343599 687 687 687 687 0
474 20250311 131600 343599 687 687 687 687 0
475 20250311 131500 343599 687 687 687 687 0
476 20250311 131400 343599 687 687 687 687 0
477 20250311 131300 343599 687 687 687 687 0
478 20250311 131200 343599 687 687 687 687 0
479 20250311 131100 343599 687 687 687 687 0
480 20250311 131000 343599 687 687 687 687 0
481 20250311 130900 343599 687 687 687 687 0
482 20250311 130800 343599 687 687 687 687 0
483 20250311 130700 343599 687 687 687 687 0
484 20250311 130600 343599 687 687 687 687 0
485 20250311 130500 343599 687 687 687 687 0
486 20250311 130400 343599 687 687 687 687 0
487 20250311 130300 343599 687 687 687 687 0
488 20250311 130200 343599 687 687 687 687 0
489 20250311 130100 343599 687 687 687 687 0
490 20250311 130000 343599 687 687 687 687 0
491 20250311 125900 343599 687 687 687 687 0
492 20250311 125800 343599 687 687 687 687 0
493 20250311 125700 343599 687 687 687 687 0
494 20250311 125600 343599 687 687 687 687 0
495 20250311 125500 343599 687 687 687 687 0
496 20250311 125400 343599 687 687 687 687 0
497 20250311 125300 343599 687 687 687 687 0
498 20250311 125200 343599 687 687 687 687 0
499 20250311 125100 343599 687 687 687 687 0
500 20250311 125000 343599 687 687 687 687 0
501 20250311 124900 343599 687 687 687 687 0
502 20250311 124800 343599 687 687 687 687 0
503 20250311 124700 343599 687 687 687 687 0
504 20250311 124600 343599 687 687 687 687 0
505 20250311 124500 343599 687 687 687 687 0
506 20250311 124400 343599 687 687 687 687 0
507 20250311 124300 343599 687 687 687 687 0
508 20250311 124200 343599 687 687 687 687 0
509 20250311 124100 343599 687 687 687 687 0
510 20250311 124000 343599 687 687 687 687 0
511 20250311 123900 343599 687 687 687 687 0
512 20250311 123800 343599 687 687 687 687 0
513 20250311 123700 343599 687 687 687 687 0
514 20250311 123600 343599 687 687 687 687 0
515 20250311 123500 343599 687 687 687 687 0
516 20250311 123400 343599 687 687 687 687 0
517 20250311 123300 343599 687 687 687 687 0
518 20250311 123200 343599 687 687 687 687 0
519 20250311 123100 343599 687 687 687 687 0
520 20250311 123000 343599 687 687 687 687 0
521 20250311 122900 343599 687 687 687 687 0
522 20250311 122800 343599 687 687 687 687 0
523 20250311 122700 343599 687 687 687 687 0
524 20250311 122600 343599 687 687 687 687 0
525 20250311 122500 343599 687 687 687 687 0
526 20250311 122400 343599 687 687 687 687 0
527 20250311 122300 343599 687 687 687 687 0
528 20250311 122200 343599 687 687 687 687 0
529 20250311 122100 343599 687 687 687 687 1
530 20250311 122000 342912 585 585 585 585 585
531 20250311 121900 687 687 687 687 687 0
532 20250311 121800 687 687 687 687 687 0
533 20250311 121700 687 687 687 687 687 0
534 20250311 121600 687 687 687 687 687 0
535 20250311 121500 687 687 687 687 687 0
536 20250311 121400 687 687 687 687 687 0
537 20250311 121300 687 687 687 687 687 0
538 20250311 121200 687 687 687 687 687 0
539 20250311 121100 687 687 687 687 687 0
540 20250311 121000 687 687 687 687 687 0
541 20250311 120900 687 687 687 687 687 0
542 20250311 120800 687 687 687 687 687 0
543 20250311 120700 687 687 687 687 687 0
544 20250311 120600 687 687 687 687 687 0
545 20250311 120500 687 687 687 687 687 0
546 20250311 120400 687 687 687 687 687 0
547 20250311 120300 687 687 687 687 687 0
548 20250311 120200 687 687 687 687 687 0
549 20250311 120100 687 687 687 687 687 0
550 20250311 120000 687 687 687 687 687 0
551 20250311 115900 687 687 687 687 687 0
552 20250311 115800 687 687 687 687 687 0
553 20250311 115700 687 687 687 687 687 0
554 20250311 115600 687 687 687 687 687 0
555 20250311 115500 687 687 687 687 687 0
556 20250311 115400 687 687 687 687 687 0
557 20250311 115300 687 687 687 687 687 0
558 20250311 115200 687 687 687 687 687 0
559 20250311 115100 687 687 687 687 687 0
560 20250311 115000 687 687 687 687 687 0
561 20250311 114900 687 687 687 687 687 0
562 20250311 114800 687 687 687 687 687 0
563 20250311 114700 687 687 687 687 687 0
564 20250311 114600 687 687 687 687 687 0
565 20250311 114500 687 687 687 687 687 0
566 20250311 114400 687 687 687 687 687 0
567 20250311 114300 687 687 687 687 687 0
568 20250311 114200 687 687 687 687 687 0
569 20250311 114100 687 687 687 687 687 0
570 20250311 114000 687 687 687 687 687 0
571 20250311 113900 687 687 687 687 687 0
572 20250311 113800 687 687 687 687 687 0
573 20250311 113700 687 687 687 687 687 0
574 20250311 113600 687 687 687 687 687 0
575 20250311 113500 687 687 687 687 687 0
576 20250311 113400 687 687 687 687 687 1
577 20250311 113300 0 688 688 688 688 0
578 20250311 113200 0 688 688 688 688 0
579 20250311 113100 0 688 688 688 688 0
580 20250311 113000 0 688 688 688 688 0
581 20250311 112900 0 688 688 688 688 0
582 20250311 112800 0 688 688 688 688 0
583 20250311 112700 0 688 688 688 688 0
584 20250311 112600 0 688 688 688 688 0
585 20250311 112500 0 688 688 688 688 0
586 20250311 112400 0 688 688 688 688 0
587 20250311 112300 0 688 688 688 688 0
588 20250311 112200 0 688 688 688 688 0
589 20250311 112100 0 688 688 688 688 0
590 20250311 112000 0 688 688 688 688 0
591 20250311 111900 0 688 688 688 688 0
592 20250311 111800 0 688 688 688 688 0
593 20250311 111700 0 688 688 688 688 0
594 20250311 111600 0 688 688 688 688 0
595 20250311 111500 0 688 688 688 688 0
596 20250311 111400 0 688 688 688 688 0
597 20250311 111300 0 688 688 688 688 0
598 20250311 111200 0 688 688 688 688 0
599 20250311 111100 0 688 688 688 688 0
600 20250311 111000 0 688 688 688 688 0
601 20250311 110900 0 688 688 688 688 0
602 20250311 110800 0 688 688 688 688 0
603 20250311 110700 0 688 688 688 688 0
604 20250311 110600 0 688 688 688 688 0
605 20250311 110500 0 688 688 688 688 0
606 20250311 110400 0 688 688 688 688 0
607 20250311 110300 0 688 688 688 688 0
608 20250311 110200 0 688 688 688 688 0
609 20250311 110100 0 688 688 688 688 0
610 20250311 110000 0 688 688 688 688 0
611 20250311 105900 0 688 688 688 688 0
612 20250311 105800 0 688 688 688 688 0
613 20250311 105700 0 688 688 688 688 0
614 20250311 105600 0 688 688 688 688 0
615 20250311 105500 0 688 688 688 688 0
616 20250311 105400 0 688 688 688 688 0
617 20250311 105300 0 688 688 688 688 0
618 20250311 105200 0 688 688 688 688 0
619 20250311 105100 0 688 688 688 688 0
620 20250311 105000 0 688 688 688 688 0
621 20250311 104900 0 688 688 688 688 0
622 20250311 104800 0 688 688 688 688 0
623 20250311 104700 0 688 688 688 688 0
624 20250311 104600 0 688 688 688 688 0
625 20250311 104500 0 688 688 688 688 0
626 20250311 104400 0 688 688 688 688 0
627 20250311 104300 0 688 688 688 688 0
628 20250311 104200 0 688 688 688 688 0
629 20250311 104100 0 688 688 688 688 0
630 20250311 104000 0 688 688 688 688 0
631 20250311 103900 0 688 688 688 688 0
632 20250311 103800 0 688 688 688 688 0
633 20250311 103700 0 688 688 688 688 0
634 20250311 103600 0 688 688 688 688 0
635 20250311 103500 0 688 688 688 688 0
636 20250311 103400 0 688 688 688 688 0
637 20250311 103300 0 688 688 688 688 0
638 20250311 103200 0 688 688 688 688 0
639 20250311 103100 0 688 688 688 688 0
640 20250311 103000 0 688 688 688 688 0
641 20250311 102900 0 688 688 688 688 0
642 20250311 102800 0 688 688 688 688 0
643 20250311 102700 0 688 688 688 688 0
644 20250311 102600 0 688 688 688 688 0
645 20250311 102500 0 688 688 688 688 0
646 20250311 102400 0 688 688 688 688 0
647 20250311 102300 0 688 688 688 688 0
648 20250311 102200 0 688 688 688 688 0
649 20250311 102100 0 688 688 688 688 0
650 20250311 102000 0 688 688 688 688 0
651 20250311 101900 0 688 688 688 688 0
652 20250311 101800 0 688 688 688 688 0
653 20250311 101700 0 688 688 688 688 0
654 20250311 101600 0 688 688 688 688 0
655 20250311 101500 0 688 688 688 688 0
656 20250311 101400 0 688 688 688 688 0
657 20250311 101300 0 688 688 688 688 0
658 20250311 101200 0 688 688 688 688 0
659 20250311 101100 0 688 688 688 688 0
660 20250311 101000 0 688 688 688 688 0
661 20250311 100900 0 688 688 688 688 0
662 20250311 100800 0 688 688 688 688 0
663 20250311 100700 0 688 688 688 688 0
664 20250311 100600 0 688 688 688 688 0
665 20250311 100500 0 688 688 688 688 0
666 20250311 100400 0 688 688 688 688 0
667 20250311 100300 0 688 688 688 688 0
668 20250311 100200 0 688 688 688 688 0
669 20250311 100100 0 688 688 688 688 0
670 20250311 100000 0 688 688 688 688 0
671 20250311 095900 0 688 688 688 688 0
672 20250311 095800 0 688 688 688 688 0
673 20250311 095700 0 688 688 688 688 0
674 20250311 095600 0 688 688 688 688 0
675 20250311 095500 0 688 688 688 688 0
676 20250311 095400 0 688 688 688 688 0
677 20250311 095300 0 688 688 688 688 0
678 20250311 095200 0 688 688 688 688 0
679 20250311 095100 0 688 688 688 688 0
680 20250311 095000 0 688 688 688 688 0
681 20250311 094900 0 688 688 688 688 0
682 20250311 094800 0 688 688 688 688 0
683 20250311 094700 0 688 688 688 688 0
684 20250311 094600 0 688 688 688 688 0
685 20250311 094500 0 688 688 688 688 0
686 20250311 094400 0 688 688 688 688 0
687 20250311 094300 0 688 688 688 688 0
688 20250311 094200 0 688 688 688 688 0
689 20250311 094100 0 688 688 688 688 0
690 20250311 094000 0 688 688 688 688 0
691 20250311 093900 0 688 688 688 688 0
692 20250311 093800 0 688 688 688 688 0
693 20250311 093700 0 688 688 688 688 0
694 20250311 093600 0 688 688 688 688 0
695 20250311 093500 0 688 688 688 688 0
696 20250311 093400 0 688 688 688 688 0
697 20250311 093300 0 688 688 688 688 0
698 20250311 093200 0 688 688 688 688 0
699 20250311 093100 0 688 688 688 688 0
700 20250311 093000 0 688 688 688 688 0
701 20250311 092900 0 688 688 688 688 0
702 20250311 092800 0 688 688 688 688 0
703 20250311 092700 0 688 688 688 688 0
704 20250311 092600 0 688 688 688 688 0
705 20250311 092500 0 688 688 688 688 0
706 20250311 092400 0 688 688 688 688 0
707 20250311 092300 0 688 688 688 688 0
708 20250311 092200 0 688 688 688 688 0
709 20250311 092100 0 688 688 688 688 0
710 20250311 092000 0 688 688 688 688 0
711 20250311 091900 0 688 688 688 688 0
712 20250311 091800 0 688 688 688 688 0
713 20250311 091700 0 688 688 688 688 0
714 20250311 091600 0 688 688 688 688 0
715 20250311 091500 0 688 688 688 688 0
716 20250311 091400 0 688 688 688 688 0
717 20250311 091300 0 688 688 688 688 0
718 20250311 091200 0 688 688 688 688 0
719 20250311 091100 0 688 688 688 688 0
720 20250311 091000 0 688 688 688 688 0
721 20250311 090900 0 688 688 688 688 0
722 20250311 090800 0 688 688 688 688 0
723 20250311 090700 0 688 688 688 688 0
724 20250311 090600 0 688 688 688 688 0
725 20250311 090500 0 688 688 688 688 0
726 20250311 090400 0 688 688 688 688 0
727 20250311 090300 0 688 688 688 688 0
728 20250311 090200 0 688 688 688 688 0
729 20250311 090100 0 688 688 688 688 0
730 20250311 090000 0 688 688 688 688 0