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

732
288490/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,732 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,211000,0,105,105,105,105,0
20250314,210900,0,105,105,105,105,0
20250314,210800,0,105,105,105,105,0
20250314,210700,0,105,105,105,105,0
20250314,210600,0,105,105,105,105,0
20250314,210500,0,105,105,105,105,0
20250314,210400,0,105,105,105,105,0
20250314,210300,0,105,105,105,105,0
20250314,210200,0,105,105,105,105,0
20250314,210100,0,105,105,105,105,0
20250314,210000,0,105,105,105,105,0
20250314,205900,0,105,105,105,105,0
20250314,205800,0,105,105,105,105,0
20250314,205700,0,105,105,105,105,0
20250314,205600,0,105,105,105,105,0
20250314,205500,0,105,105,105,105,0
20250314,205400,0,105,105,105,105,0
20250314,205300,0,105,105,105,105,0
20250314,205200,0,105,105,105,105,0
20250314,205100,0,105,105,105,105,0
20250314,205000,0,105,105,105,105,0
20250314,204900,0,105,105,105,105,0
20250314,204800,0,105,105,105,105,0
20250314,204700,0,105,105,105,105,0
20250314,204600,0,105,105,105,105,0
20250314,204500,0,105,105,105,105,0
20250314,204400,0,105,105,105,105,0
20250314,204300,0,105,105,105,105,0
20250314,204200,0,105,105,105,105,0
20250314,204100,0,105,105,105,105,0
20250314,204000,0,105,105,105,105,0
20250314,203900,0,105,105,105,105,0
20250314,203800,0,105,105,105,105,0
20250314,203700,0,105,105,105,105,0
20250314,203600,0,105,105,105,105,0
20250314,203500,0,105,105,105,105,0
20250314,203400,0,105,105,105,105,0
20250314,203300,0,105,105,105,105,0
20250314,203200,0,105,105,105,105,0
20250314,203100,0,105,105,105,105,0
20250314,203000,0,105,105,105,105,0
20250314,202900,0,105,105,105,105,0
20250314,202800,0,105,105,105,105,0
20250314,202700,0,105,105,105,105,0
20250314,202600,0,105,105,105,105,0
20250314,202500,0,105,105,105,105,0
20250314,202400,0,105,105,105,105,0
20250314,202300,0,105,105,105,105,0
20250314,202200,0,105,105,105,105,0
20250314,202100,0,105,105,105,105,0
20250314,202000,0,105,105,105,105,0
20250314,201900,0,105,105,105,105,0
20250314,201800,0,105,105,105,105,0
20250314,201700,0,105,105,105,105,0
20250314,201600,0,105,105,105,105,0
20250314,201500,0,105,105,105,105,0
20250314,201400,0,105,105,105,105,0
20250314,201300,0,105,105,105,105,0
20250314,201200,0,105,105,105,105,0
20250314,201100,0,105,105,105,105,0
20250314,201000,0,105,105,105,105,0
20250314,200900,0,105,105,105,105,0
20250314,200800,0,105,105,105,105,0
20250314,200700,0,105,105,105,105,0
20250314,200600,0,105,105,105,105,0
20250314,200500,0,105,105,105,105,0
20250314,200400,0,105,105,105,105,0
20250314,200300,0,105,105,105,105,0
20250314,200200,0,105,105,105,105,0
20250314,200100,0,105,105,105,105,0
20250314,200000,0,105,105,105,105,0
20250314,195900,0,105,105,105,105,0
20250314,195800,0,105,105,105,105,0
20250314,195700,0,105,105,105,105,0
20250314,195600,0,105,105,105,105,0
20250314,195500,0,105,105,105,105,0
20250314,195400,0,105,105,105,105,0
20250314,195300,0,105,105,105,105,0
20250314,195200,0,105,105,105,105,0
20250314,195100,0,105,105,105,105,0
20250314,195000,0,105,105,105,105,0
20250314,194900,0,105,105,105,105,0
20250314,194800,0,105,105,105,105,0
20250314,194700,0,105,105,105,105,0
20250314,194600,0,105,105,105,105,0
20250314,194500,0,105,105,105,105,0
20250314,194400,0,105,105,105,105,0
20250314,194300,0,105,105,105,105,0
20250314,194200,0,105,105,105,105,0
20250314,194100,0,105,105,105,105,0
20250314,194000,0,105,105,105,105,0
20250314,193900,0,105,105,105,105,0
20250314,193800,0,105,105,105,105,0
20250314,193700,0,105,105,105,105,0
20250314,193600,0,105,105,105,105,0
20250314,193500,0,105,105,105,105,0
20250314,193400,0,105,105,105,105,0
20250314,193300,0,105,105,105,105,0
20250314,193200,0,105,105,105,105,0
20250314,193100,0,105,105,105,105,0
20250314,193000,0,105,105,105,105,0
20250314,192900,0,105,105,105,105,0
20250314,192800,0,105,105,105,105,0
20250314,192700,0,105,105,105,105,0
20250314,192600,0,105,105,105,105,0
20250314,192500,0,105,105,105,105,0
20250314,192400,0,105,105,105,105,0
20250314,192300,0,105,105,105,105,0
20250314,192200,0,105,105,105,105,0
20250314,192100,0,105,105,105,105,0
20250314,192000,0,105,105,105,105,0
20250314,191900,0,105,105,105,105,0
20250314,191800,0,105,105,105,105,0
20250314,191700,0,105,105,105,105,0
20250314,191600,0,105,105,105,105,0
20250314,191500,0,105,105,105,105,0
20250314,191400,0,105,105,105,105,0
20250314,191300,0,105,105,105,105,0
20250314,191200,0,105,105,105,105,0
20250314,191100,0,105,105,105,105,0
20250314,191000,0,105,105,105,105,0
20250314,190900,0,105,105,105,105,0
20250314,190800,0,105,105,105,105,0
20250314,190700,0,105,105,105,105,0
20250314,190600,0,105,105,105,105,0
20250314,190500,0,105,105,105,105,0
20250314,190400,0,105,105,105,105,0
20250314,190300,0,105,105,105,105,0
20250314,190200,0,105,105,105,105,0
20250314,190100,0,105,105,105,105,0
20250314,190000,0,105,105,105,105,0
20250314,185900,0,105,105,105,105,0
20250314,185800,0,105,105,105,105,0
20250314,185700,0,105,105,105,105,0
20250314,185600,0,105,105,105,105,0
20250314,185500,0,105,105,105,105,0
20250314,185400,0,105,105,105,105,0
20250314,185300,0,105,105,105,105,0
20250314,185200,0,105,105,105,105,0
20250314,185100,0,105,105,105,105,0
20250314,185000,0,105,105,105,105,0
20250314,184900,0,105,105,105,105,0
20250314,184800,0,105,105,105,105,0
20250314,184700,0,105,105,105,105,0
20250314,184600,0,105,105,105,105,0
20250314,184500,0,105,105,105,105,0
20250314,184400,0,105,105,105,105,0
20250314,184300,0,105,105,105,105,0
20250314,184200,0,105,105,105,105,0
20250314,184100,0,105,105,105,105,0
20250314,184000,0,105,105,105,105,0
20250314,183900,0,105,105,105,105,0
20250314,183800,0,105,105,105,105,0
20250314,183700,0,105,105,105,105,0
20250314,183600,0,105,105,105,105,0
20250314,183500,0,105,105,105,105,0
20250314,183400,0,105,105,105,105,0
20250314,183300,0,105,105,105,105,0
20250314,183200,0,105,105,105,105,0
20250314,183100,0,105,105,105,105,0
20250314,183000,0,105,105,105,105,0
20250314,182900,0,105,105,105,105,0
20250314,182800,0,105,105,105,105,0
20250314,182700,0,105,105,105,105,0
20250314,182600,0,105,105,105,105,0
20250314,182500,0,105,105,105,105,0
20250314,182400,0,105,105,105,105,0
20250314,182300,0,105,105,105,105,0
20250314,182200,0,105,105,105,105,0
20250314,182100,0,105,105,105,105,0
20250314,182000,0,105,105,105,105,0
20250314,181900,0,105,105,105,105,0
20250314,181800,0,105,105,105,105,0
20250314,181700,0,105,105,105,105,0
20250314,181600,0,105,105,105,105,0
20250314,181500,0,105,105,105,105,0
20250314,181400,0,105,105,105,105,0
20250314,181300,0,105,105,105,105,0
20250314,181200,0,105,105,105,105,0
20250314,181100,0,105,105,105,105,0
20250314,181000,0,105,105,105,105,0
20250314,180900,0,105,105,105,105,0
20250314,180800,0,105,105,105,105,0
20250314,180700,0,105,105,105,105,0
20250314,180600,0,105,105,105,105,0
20250314,180500,0,105,105,105,105,0
20250314,180400,0,105,105,105,105,0
20250314,180300,0,105,105,105,105,0
20250314,180200,0,105,105,105,105,0
20250314,180100,0,105,105,105,105,0
20250314,180000,0,105,105,105,105,0
20250314,175900,0,105,105,105,105,0
20250314,175800,0,105,105,105,105,0
20250314,175700,0,105,105,105,105,0
20250314,175600,0,105,105,105,105,0
20250314,175500,0,105,105,105,105,0
20250314,175400,0,105,105,105,105,0
20250314,175300,0,105,105,105,105,0
20250314,175200,0,105,105,105,105,0
20250314,175100,0,105,105,105,105,0
20250314,175000,0,105,105,105,105,0
20250314,174900,0,105,105,105,105,0
20250314,174800,0,105,105,105,105,0
20250314,174700,0,105,105,105,105,0
20250314,174600,0,105,105,105,105,0
20250314,174500,0,105,105,105,105,0
20250314,174400,0,105,105,105,105,0
20250314,174300,0,105,105,105,105,0
20250314,174200,0,105,105,105,105,0
20250314,174100,0,105,105,105,105,0
20250314,174000,0,105,105,105,105,0
20250314,173900,0,105,105,105,105,0
20250314,173800,0,105,105,105,105,0
20250314,173700,0,105,105,105,105,0
20250314,173600,0,105,105,105,105,0
20250314,173500,0,105,105,105,105,0
20250314,173400,0,105,105,105,105,0
20250314,173300,0,105,105,105,105,0
20250314,173200,0,105,105,105,105,0
20250314,173100,0,105,105,105,105,0
20250314,173000,0,105,105,105,105,0
20250314,172900,0,105,105,105,105,0
20250314,172800,0,105,105,105,105,0
20250314,172700,0,105,105,105,105,0
20250314,172600,0,105,105,105,105,0
20250314,172500,0,105,105,105,105,0
20250314,172400,0,105,105,105,105,0
20250314,172300,0,105,105,105,105,0
20250314,172200,0,105,105,105,105,0
20250314,172100,0,105,105,105,105,0
20250314,172000,0,105,105,105,105,0
20250314,171900,0,105,105,105,105,0
20250314,171800,0,105,105,105,105,0
20250314,171700,0,105,105,105,105,0
20250314,171600,0,105,105,105,105,0
20250314,171500,0,105,105,105,105,0
20250314,171400,0,105,105,105,105,0
20250314,171300,0,105,105,105,105,0
20250314,171200,0,105,105,105,105,0
20250314,171100,0,105,105,105,105,0
20250314,171000,0,105,105,105,105,0
20250314,170900,0,105,105,105,105,0
20250314,170800,0,105,105,105,105,0
20250314,170700,0,105,105,105,105,0
20250314,170600,0,105,105,105,105,0
20250314,170500,0,105,105,105,105,0
20250314,170400,0,105,105,105,105,0
20250314,170300,0,105,105,105,105,0
20250314,170200,0,105,105,105,105,0
20250314,170100,0,105,105,105,105,0
20250314,170000,0,105,105,105,105,0
20250314,165900,0,105,105,105,105,0
20250314,165800,0,105,105,105,105,0
20250314,165700,0,105,105,105,105,0
20250314,165600,0,105,105,105,105,0
20250314,165500,0,105,105,105,105,0
20250314,165400,0,105,105,105,105,0
20250314,165300,0,105,105,105,105,0
20250314,165200,0,105,105,105,105,0
20250314,165100,0,105,105,105,105,0
20250314,165000,0,105,105,105,105,0
20250314,164900,0,105,105,105,105,0
20250314,164800,0,105,105,105,105,0
20250314,164700,0,105,105,105,105,0
20250314,164600,0,105,105,105,105,0
20250314,164500,0,105,105,105,105,0
20250314,164400,0,105,105,105,105,0
20250314,164300,0,105,105,105,105,0
20250314,164200,0,105,105,105,105,0
20250314,164100,0,105,105,105,105,0
20250314,164000,0,105,105,105,105,0
20250314,163900,0,105,105,105,105,0
20250314,163800,0,105,105,105,105,0
20250314,163700,0,105,105,105,105,0
20250314,163600,0,105,105,105,105,0
20250314,163500,0,105,105,105,105,0
20250314,163400,0,105,105,105,105,0
20250314,163300,0,105,105,105,105,0
20250314,163200,0,105,105,105,105,0
20250314,163100,0,105,105,105,105,0
20250314,163000,0,105,105,105,105,0
20250314,162900,0,105,105,105,105,0
20250314,162800,0,105,105,105,105,0
20250314,162700,0,105,105,105,105,0
20250314,162600,0,105,105,105,105,0
20250314,162500,0,105,105,105,105,0
20250314,162400,0,105,105,105,105,0
20250314,162300,0,105,105,105,105,0
20250314,162200,0,105,105,105,105,0
20250314,162100,0,105,105,105,105,0
20250314,162000,0,105,105,105,105,0
20250314,161900,0,105,105,105,105,0
20250314,161800,0,105,105,105,105,0
20250314,161700,0,105,105,105,105,0
20250314,161600,0,105,105,105,105,0
20250314,161500,0,105,105,105,105,0
20250314,161400,0,105,105,105,105,0
20250314,161300,0,105,105,105,105,0
20250314,161200,0,105,105,105,105,0
20250314,161100,0,105,105,105,105,0
20250314,161000,0,105,105,105,105,0
20250314,160900,0,105,105,105,105,0
20250314,160800,0,105,105,105,105,0
20250314,160700,0,105,105,105,105,0
20250314,160600,0,105,105,105,105,0
20250314,160500,0,105,105,105,105,0
20250314,160400,0,105,105,105,105,0
20250314,160300,0,105,105,105,105,0
20250314,160200,0,105,105,105,105,0
20250314,160100,0,105,105,105,105,0
20250314,160000,0,105,105,105,105,0
20250314,155900,0,105,105,105,105,0
20250314,155800,0,105,105,105,105,0
20250314,155700,0,105,105,105,105,0
20250314,155600,0,105,105,105,105,0
20250314,155500,0,105,105,105,105,0
20250314,155400,0,105,105,105,105,0
20250314,155300,0,105,105,105,105,0
20250314,155200,0,105,105,105,105,0
20250314,155100,0,105,105,105,105,0
20250314,155000,0,105,105,105,105,0
20250314,154900,0,105,105,105,105,0
20250314,154800,0,105,105,105,105,0
20250314,154700,0,105,105,105,105,0
20250314,154600,0,105,105,105,105,0
20250314,154500,0,105,105,105,105,0
20250314,154400,0,105,105,105,105,0
20250314,154300,0,105,105,105,105,0
20250314,154200,0,105,105,105,105,0
20250314,154100,0,105,105,105,105,0
20250314,154000,0,105,105,105,105,0
20250314,153900,0,105,105,105,105,0
20250314,153800,0,105,105,105,105,0
20250314,153700,0,105,105,105,105,0
20250314,153600,0,105,105,105,105,0
20250314,153500,0,105,105,105,105,0
20250314,153400,0,105,105,105,105,0
20250314,153300,0,105,105,105,105,0
20250314,153200,0,105,105,105,105,0
20250314,153100,0,105,105,105,105,0
20250314,153000,0,105,105,105,105,0
20250314,152900,0,105,105,105,105,0
20250314,152800,0,105,105,105,105,0
20250314,152700,0,105,105,105,105,0
20250314,152600,0,105,105,105,105,0
20250314,152500,0,105,105,105,105,0
20250314,152400,0,105,105,105,105,0
20250314,152300,0,105,105,105,105,0
20250314,152200,0,105,105,105,105,0
20250314,152100,0,105,105,105,105,0
20250314,152000,0,105,105,105,105,0
20250314,151900,0,105,105,105,105,0
20250314,151800,0,105,105,105,105,0
20250314,151700,0,105,105,105,105,0
20250314,151600,0,105,105,105,105,0
20250314,151500,0,105,105,105,105,0
20250314,151400,0,105,105,105,105,0
20250314,151300,0,105,105,105,105,0
20250314,151200,0,105,105,105,105,0
20250314,151100,0,105,105,105,105,0
20250314,151000,0,105,105,105,105,0
20250314,150900,0,105,105,105,105,0
20250314,150800,0,105,105,105,105,0
20250314,150700,0,105,105,105,105,0
20250314,150600,0,105,105,105,105,0
20250314,150500,0,105,105,105,105,0
20250314,150400,0,105,105,105,105,0
20250314,150300,0,105,105,105,105,0
20250314,150200,0,105,105,105,105,0
20250314,150100,0,105,105,105,105,0
20250314,150000,0,105,105,105,105,0
20250314,145900,0,105,105,105,105,0
20250314,145800,0,105,105,105,105,0
20250314,145700,0,105,105,105,105,0
20250314,145600,0,105,105,105,105,0
20250314,145500,0,105,105,105,105,0
20250314,145400,0,105,105,105,105,0
20250314,145300,0,105,105,105,105,0
20250314,145200,0,105,105,105,105,0
20250314,145100,0,105,105,105,105,0
20250314,145000,0,105,105,105,105,0
20250314,144900,0,105,105,105,105,0
20250314,144800,0,105,105,105,105,0
20250314,144700,0,105,105,105,105,0
20250314,144600,0,105,105,105,105,0
20250314,144500,0,105,105,105,105,0
20250314,144400,0,105,105,105,105,0
20250314,144300,0,105,105,105,105,0
20250314,144200,0,105,105,105,105,0
20250314,144100,0,105,105,105,105,0
20250314,144000,0,105,105,105,105,0
20250314,143900,0,105,105,105,105,0
20250314,143800,0,105,105,105,105,0
20250314,143700,0,105,105,105,105,0
20250314,143600,0,105,105,105,105,0
20250314,143500,0,105,105,105,105,0
20250314,143400,0,105,105,105,105,0
20250314,143300,0,105,105,105,105,0
20250314,143200,0,105,105,105,105,0
20250314,143100,0,105,105,105,105,0
20250314,143000,0,105,105,105,105,0
20250314,142900,0,105,105,105,105,0
20250314,142800,0,105,105,105,105,0
20250314,142700,0,105,105,105,105,0
20250314,142600,0,105,105,105,105,0
20250314,142500,0,105,105,105,105,0
20250314,142400,0,105,105,105,105,0
20250314,142300,0,105,105,105,105,0
20250314,142200,0,105,105,105,105,0
20250314,142100,0,105,105,105,105,0
20250314,142000,0,105,105,105,105,0
20250314,141900,0,105,105,105,105,0
20250314,141800,0,105,105,105,105,0
20250314,141700,0,105,105,105,105,0
20250314,141600,0,105,105,105,105,0
20250314,141500,0,105,105,105,105,0
20250314,141400,0,105,105,105,105,0
20250314,141300,0,105,105,105,105,0
20250314,141200,0,105,105,105,105,0
20250314,141100,0,105,105,105,105,0
20250314,141000,0,105,105,105,105,0
20250314,140900,0,105,105,105,105,0
20250314,140800,0,105,105,105,105,0
20250314,140700,0,105,105,105,105,0
20250314,140600,0,105,105,105,105,0
20250314,140500,0,105,105,105,105,0
20250314,140400,0,105,105,105,105,0
20250314,140300,0,105,105,105,105,0
20250314,140200,0,105,105,105,105,0
20250314,140100,0,105,105,105,105,0
20250314,140000,0,105,105,105,105,0
20250314,135900,0,105,105,105,105,0
20250314,135800,0,105,105,105,105,0
20250314,135700,0,105,105,105,105,0
20250314,135600,0,105,105,105,105,0
20250314,135500,0,105,105,105,105,0
20250314,135400,0,105,105,105,105,0
20250314,135300,0,105,105,105,105,0
20250314,135200,0,105,105,105,105,0
20250314,135100,0,105,105,105,105,0
20250314,135000,0,105,105,105,105,0
20250314,134900,0,105,105,105,105,0
20250314,134800,0,105,105,105,105,0
20250314,134700,0,105,105,105,105,0
20250314,134600,0,105,105,105,105,0
20250314,134500,0,105,105,105,105,0
20250314,134400,0,105,105,105,105,0
20250314,134300,0,105,105,105,105,0
20250314,134200,0,105,105,105,105,0
20250314,134100,0,105,105,105,105,0
20250314,134000,0,105,105,105,105,0
20250314,133900,0,105,105,105,105,0
20250314,133800,0,105,105,105,105,0
20250314,133700,0,105,105,105,105,0
20250314,133600,0,105,105,105,105,0
20250314,133500,0,105,105,105,105,0
20250314,133400,0,105,105,105,105,0
20250314,133300,0,105,105,105,105,0
20250314,133200,0,105,105,105,105,0
20250314,133100,0,105,105,105,105,0
20250314,133000,0,105,105,105,105,0
20250314,132900,0,105,105,105,105,0
20250314,132800,0,105,105,105,105,0
20250314,132700,0,105,105,105,105,0
20250314,132600,0,105,105,105,105,0
20250314,132500,0,105,105,105,105,0
20250314,132400,0,105,105,105,105,0
20250314,132300,0,105,105,105,105,0
20250314,132200,0,105,105,105,105,0
20250314,132100,0,105,105,105,105,0
20250314,132000,0,105,105,105,105,0
20250314,131900,0,105,105,105,105,0
20250314,131800,0,105,105,105,105,0
20250314,131700,0,105,105,105,105,0
20250314,131600,0,105,105,105,105,0
20250314,131500,0,105,105,105,105,0
20250314,131400,0,105,105,105,105,0
20250314,131300,0,105,105,105,105,0
20250314,131200,0,105,105,105,105,0
20250314,131100,0,105,105,105,105,0
20250314,131000,0,105,105,105,105,0
20250314,130900,0,105,105,105,105,0
20250314,130800,0,105,105,105,105,0
20250314,130700,0,105,105,105,105,0
20250314,130600,0,105,105,105,105,0
20250314,130500,0,105,105,105,105,0
20250314,130400,0,105,105,105,105,0
20250314,130300,0,105,105,105,105,0
20250314,130200,0,105,105,105,105,0
20250314,130100,0,105,105,105,105,0
20250314,130000,0,105,105,105,105,0
20250314,125900,0,105,105,105,105,0
20250314,125800,0,105,105,105,105,0
20250314,125700,0,105,105,105,105,0
20250314,125600,0,105,105,105,105,0
20250314,125500,0,105,105,105,105,0
20250314,125400,0,105,105,105,105,0
20250314,125300,0,105,105,105,105,0
20250314,125200,0,105,105,105,105,0
20250314,125100,0,105,105,105,105,0
20250314,125000,0,105,105,105,105,0
20250314,124900,0,105,105,105,105,0
20250314,124800,0,105,105,105,105,0
20250314,124700,0,105,105,105,105,0
20250314,124600,0,105,105,105,105,0
20250314,124500,0,105,105,105,105,0
20250314,124400,0,105,105,105,105,0
20250314,124300,0,105,105,105,105,0
20250314,124200,0,105,105,105,105,0
20250314,124100,0,105,105,105,105,0
20250314,124000,0,105,105,105,105,0
20250314,123900,0,105,105,105,105,0
20250314,123800,0,105,105,105,105,0
20250314,123700,0,105,105,105,105,0
20250314,123600,0,105,105,105,105,0
20250314,123500,0,105,105,105,105,0
20250314,123400,0,105,105,105,105,0
20250314,123300,0,105,105,105,105,0
20250314,123200,0,105,105,105,105,0
20250314,123100,0,105,105,105,105,0
20250314,123000,0,105,105,105,105,0
20250314,122900,0,105,105,105,105,0
20250314,122800,0,105,105,105,105,0
20250314,122700,0,105,105,105,105,0
20250314,122600,0,105,105,105,105,0
20250314,122500,0,105,105,105,105,0
20250314,122400,0,105,105,105,105,0
20250314,122300,0,105,105,105,105,0
20250314,122200,0,105,105,105,105,0
20250314,122100,0,105,105,105,105,0
20250314,122000,0,105,105,105,105,0
20250314,121900,0,105,105,105,105,0
20250314,121800,0,105,105,105,105,0
20250314,121700,0,105,105,105,105,0
20250314,121600,0,105,105,105,105,0
20250314,121500,0,105,105,105,105,0
20250314,121400,0,105,105,105,105,0
20250314,121300,0,105,105,105,105,0
20250314,121200,0,105,105,105,105,0
20250314,121100,0,105,105,105,105,0
20250314,121000,0,105,105,105,105,0
20250314,120900,0,105,105,105,105,0
20250314,120800,0,105,105,105,105,0
20250314,120700,0,105,105,105,105,0
20250314,120600,0,105,105,105,105,0
20250314,120500,0,105,105,105,105,0
20250314,120400,0,105,105,105,105,0
20250314,120300,0,105,105,105,105,0
20250314,120200,0,105,105,105,105,0
20250314,120100,0,105,105,105,105,0
20250314,120000,0,105,105,105,105,0
20250314,115900,0,105,105,105,105,0
20250314,115800,0,105,105,105,105,0
20250314,115700,0,105,105,105,105,0
20250314,115600,0,105,105,105,105,0
20250314,115500,0,105,105,105,105,0
20250314,115400,0,105,105,105,105,0
20250314,115300,0,105,105,105,105,0
20250314,115200,0,105,105,105,105,0
20250314,115100,0,105,105,105,105,0
20250314,115000,0,105,105,105,105,0
20250314,114900,0,105,105,105,105,0
20250314,114800,0,105,105,105,105,0
20250314,114700,0,105,105,105,105,0
20250314,114600,0,105,105,105,105,0
20250314,114500,0,105,105,105,105,0
20250314,114400,0,105,105,105,105,0
20250314,114300,0,105,105,105,105,0
20250314,114200,0,105,105,105,105,0
20250314,114100,0,105,105,105,105,0
20250314,114000,0,105,105,105,105,0
20250314,113900,0,105,105,105,105,0
20250314,113800,0,105,105,105,105,0
20250314,113700,0,105,105,105,105,0
20250314,113600,0,105,105,105,105,0
20250314,113500,0,105,105,105,105,0
20250314,113400,0,105,105,105,105,0
20250314,113300,0,105,105,105,105,0
20250314,113200,0,105,105,105,105,0
20250314,113100,0,105,105,105,105,0
20250314,113000,0,105,105,105,105,0
20250314,112900,0,105,105,105,105,0
20250314,112800,0,105,105,105,105,0
20250314,112700,0,105,105,105,105,0
20250314,112600,0,105,105,105,105,0
20250314,112500,0,105,105,105,105,0
20250314,112400,0,105,105,105,105,0
20250314,112300,0,105,105,105,105,0
20250314,112200,0,105,105,105,105,0
20250314,112100,0,105,105,105,105,0
20250314,112000,0,105,105,105,105,0
20250314,111900,0,105,105,105,105,0
20250314,111800,0,105,105,105,105,0
20250314,111700,0,105,105,105,105,0
20250314,111600,0,105,105,105,105,0
20250314,111500,0,105,105,105,105,0
20250314,111400,0,105,105,105,105,0
20250314,111300,0,105,105,105,105,0
20250314,111200,0,105,105,105,105,0
20250314,111100,0,105,105,105,105,0
20250314,111000,0,105,105,105,105,0
20250314,110900,0,105,105,105,105,0
20250314,110800,0,105,105,105,105,0
20250314,110700,0,105,105,105,105,0
20250314,110600,0,105,105,105,105,0
20250314,110500,0,105,105,105,105,0
20250314,110400,0,105,105,105,105,0
20250314,110300,0,105,105,105,105,0
20250314,110200,0,105,105,105,105,0
20250314,110100,0,105,105,105,105,0
20250314,110000,0,105,105,105,105,0
20250314,105900,0,105,105,105,105,0
20250314,105800,0,105,105,105,105,0
20250314,105700,0,105,105,105,105,0
20250314,105600,0,105,105,105,105,0
20250314,105500,0,105,105,105,105,0
20250314,105400,0,105,105,105,105,0
20250314,105300,0,105,105,105,105,0
20250314,105200,0,105,105,105,105,0
20250314,105100,0,105,105,105,105,0
20250314,105000,0,105,105,105,105,0
20250314,104900,0,105,105,105,105,0
20250314,104800,0,105,105,105,105,0
20250314,104700,0,105,105,105,105,0
20250314,104600,0,105,105,105,105,0
20250314,104500,0,105,105,105,105,0
20250314,104400,0,105,105,105,105,0
20250314,104300,0,105,105,105,105,0
20250314,104200,0,105,105,105,105,0
20250314,104100,0,105,105,105,105,0
20250314,104000,0,105,105,105,105,0
20250314,103900,0,105,105,105,105,0
20250314,103800,0,105,105,105,105,0
20250314,103700,0,105,105,105,105,0
20250314,103600,0,105,105,105,105,0
20250314,103500,0,105,105,105,105,0
20250314,103400,0,105,105,105,105,0
20250314,103300,0,105,105,105,105,0
20250314,103200,0,105,105,105,105,0
20250314,103100,0,105,105,105,105,0
20250314,103000,0,105,105,105,105,0
20250314,102900,0,105,105,105,105,0
20250314,102800,0,105,105,105,105,0
20250314,102700,0,105,105,105,105,0
20250314,102600,0,105,105,105,105,0
20250314,102500,0,105,105,105,105,0
20250314,102400,0,105,105,105,105,0
20250314,102300,0,105,105,105,105,0
20250314,102200,0,105,105,105,105,0
20250314,102100,0,105,105,105,105,0
20250314,102000,0,105,105,105,105,0
20250314,101900,0,105,105,105,105,0
20250314,101800,0,105,105,105,105,0
20250314,101700,0,105,105,105,105,0
20250314,101600,0,105,105,105,105,0
20250314,101500,0,105,105,105,105,0
20250314,101400,0,105,105,105,105,0
20250314,101300,0,105,105,105,105,0
20250314,101200,0,105,105,105,105,0
20250314,101100,0,105,105,105,105,0
20250314,101000,0,105,105,105,105,0
20250314,100900,0,105,105,105,105,0
20250314,100800,0,105,105,105,105,0
20250314,100700,0,105,105,105,105,0
20250314,100600,0,105,105,105,105,0
20250314,100500,0,105,105,105,105,0
20250314,100400,0,105,105,105,105,0
20250314,100300,0,105,105,105,105,0
20250314,100200,0,105,105,105,105,0
20250314,100100,0,105,105,105,105,0
20250314,100000,0,105,105,105,105,0
20250314,095900,0,105,105,105,105,0
20250314,095800,0,105,105,105,105,0
20250314,095700,0,105,105,105,105,0
20250314,095600,0,105,105,105,105,0
20250314,095500,0,105,105,105,105,0
20250314,095400,0,105,105,105,105,0
20250314,095300,0,105,105,105,105,0
20250314,095200,0,105,105,105,105,0
20250314,095100,0,105,105,105,105,0
20250314,095000,0,105,105,105,105,0
20250314,094900,0,105,105,105,105,0
20250314,094800,0,105,105,105,105,0
20250314,094700,0,105,105,105,105,0
20250314,094600,0,105,105,105,105,0
20250314,094500,0,105,105,105,105,0
20250314,094400,0,105,105,105,105,0
20250314,094300,0,105,105,105,105,0
20250314,094200,0,105,105,105,105,0
20250314,094100,0,105,105,105,105,0
20250314,094000,0,105,105,105,105,0
20250314,093900,0,105,105,105,105,0
20250314,093800,0,105,105,105,105,0
20250314,093700,0,105,105,105,105,0
20250314,093600,0,105,105,105,105,0
20250314,093500,0,105,105,105,105,0
20250314,093400,0,105,105,105,105,0
20250314,093300,0,105,105,105,105,0
20250314,093200,0,105,105,105,105,0
20250314,093100,0,105,105,105,105,0
20250314,093000,0,105,105,105,105,0
20250314,092900,0,105,105,105,105,0
20250314,092800,0,105,105,105,105,0
20250314,092700,0,105,105,105,105,0
20250314,092600,0,105,105,105,105,0
20250314,092500,0,105,105,105,105,0
20250314,092400,0,105,105,105,105,0
20250314,092300,0,105,105,105,105,0
20250314,092200,0,105,105,105,105,0
20250314,092100,0,105,105,105,105,0
20250314,092000,0,105,105,105,105,0
20250314,091900,0,105,105,105,105,0
20250314,091800,0,105,105,105,105,0
20250314,091700,0,105,105,105,105,0
20250314,091600,0,105,105,105,105,0
20250314,091500,0,105,105,105,105,0
20250314,091400,0,105,105,105,105,0
20250314,091300,0,105,105,105,105,0
20250314,091200,0,105,105,105,105,0
20250314,091100,0,105,105,105,105,0
20250314,091000,0,105,105,105,105,0
20250314,090900,0,105,105,105,105,0
20250314,090800,0,105,105,105,105,0
20250314,090700,0,105,105,105,105,0
20250314,090600,0,105,105,105,105,0
20250314,090500,0,105,105,105,105,0
20250314,090400,0,105,105,105,105,0
20250314,090300,0,105,105,105,105,0
20250314,090200,0,105,105,105,105,0
20250314,090100,0,105,105,105,105,0
20250314,090000,0,105,105,105,105,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 211000 0 105 105 105 105 0
3 20250314 210900 0 105 105 105 105 0
4 20250314 210800 0 105 105 105 105 0
5 20250314 210700 0 105 105 105 105 0
6 20250314 210600 0 105 105 105 105 0
7 20250314 210500 0 105 105 105 105 0
8 20250314 210400 0 105 105 105 105 0
9 20250314 210300 0 105 105 105 105 0
10 20250314 210200 0 105 105 105 105 0
11 20250314 210100 0 105 105 105 105 0
12 20250314 210000 0 105 105 105 105 0
13 20250314 205900 0 105 105 105 105 0
14 20250314 205800 0 105 105 105 105 0
15 20250314 205700 0 105 105 105 105 0
16 20250314 205600 0 105 105 105 105 0
17 20250314 205500 0 105 105 105 105 0
18 20250314 205400 0 105 105 105 105 0
19 20250314 205300 0 105 105 105 105 0
20 20250314 205200 0 105 105 105 105 0
21 20250314 205100 0 105 105 105 105 0
22 20250314 205000 0 105 105 105 105 0
23 20250314 204900 0 105 105 105 105 0
24 20250314 204800 0 105 105 105 105 0
25 20250314 204700 0 105 105 105 105 0
26 20250314 204600 0 105 105 105 105 0
27 20250314 204500 0 105 105 105 105 0
28 20250314 204400 0 105 105 105 105 0
29 20250314 204300 0 105 105 105 105 0
30 20250314 204200 0 105 105 105 105 0
31 20250314 204100 0 105 105 105 105 0
32 20250314 204000 0 105 105 105 105 0
33 20250314 203900 0 105 105 105 105 0
34 20250314 203800 0 105 105 105 105 0
35 20250314 203700 0 105 105 105 105 0
36 20250314 203600 0 105 105 105 105 0
37 20250314 203500 0 105 105 105 105 0
38 20250314 203400 0 105 105 105 105 0
39 20250314 203300 0 105 105 105 105 0
40 20250314 203200 0 105 105 105 105 0
41 20250314 203100 0 105 105 105 105 0
42 20250314 203000 0 105 105 105 105 0
43 20250314 202900 0 105 105 105 105 0
44 20250314 202800 0 105 105 105 105 0
45 20250314 202700 0 105 105 105 105 0
46 20250314 202600 0 105 105 105 105 0
47 20250314 202500 0 105 105 105 105 0
48 20250314 202400 0 105 105 105 105 0
49 20250314 202300 0 105 105 105 105 0
50 20250314 202200 0 105 105 105 105 0
51 20250314 202100 0 105 105 105 105 0
52 20250314 202000 0 105 105 105 105 0
53 20250314 201900 0 105 105 105 105 0
54 20250314 201800 0 105 105 105 105 0
55 20250314 201700 0 105 105 105 105 0
56 20250314 201600 0 105 105 105 105 0
57 20250314 201500 0 105 105 105 105 0
58 20250314 201400 0 105 105 105 105 0
59 20250314 201300 0 105 105 105 105 0
60 20250314 201200 0 105 105 105 105 0
61 20250314 201100 0 105 105 105 105 0
62 20250314 201000 0 105 105 105 105 0
63 20250314 200900 0 105 105 105 105 0
64 20250314 200800 0 105 105 105 105 0
65 20250314 200700 0 105 105 105 105 0
66 20250314 200600 0 105 105 105 105 0
67 20250314 200500 0 105 105 105 105 0
68 20250314 200400 0 105 105 105 105 0
69 20250314 200300 0 105 105 105 105 0
70 20250314 200200 0 105 105 105 105 0
71 20250314 200100 0 105 105 105 105 0
72 20250314 200000 0 105 105 105 105 0
73 20250314 195900 0 105 105 105 105 0
74 20250314 195800 0 105 105 105 105 0
75 20250314 195700 0 105 105 105 105 0
76 20250314 195600 0 105 105 105 105 0
77 20250314 195500 0 105 105 105 105 0
78 20250314 195400 0 105 105 105 105 0
79 20250314 195300 0 105 105 105 105 0
80 20250314 195200 0 105 105 105 105 0
81 20250314 195100 0 105 105 105 105 0
82 20250314 195000 0 105 105 105 105 0
83 20250314 194900 0 105 105 105 105 0
84 20250314 194800 0 105 105 105 105 0
85 20250314 194700 0 105 105 105 105 0
86 20250314 194600 0 105 105 105 105 0
87 20250314 194500 0 105 105 105 105 0
88 20250314 194400 0 105 105 105 105 0
89 20250314 194300 0 105 105 105 105 0
90 20250314 194200 0 105 105 105 105 0
91 20250314 194100 0 105 105 105 105 0
92 20250314 194000 0 105 105 105 105 0
93 20250314 193900 0 105 105 105 105 0
94 20250314 193800 0 105 105 105 105 0
95 20250314 193700 0 105 105 105 105 0
96 20250314 193600 0 105 105 105 105 0
97 20250314 193500 0 105 105 105 105 0
98 20250314 193400 0 105 105 105 105 0
99 20250314 193300 0 105 105 105 105 0
100 20250314 193200 0 105 105 105 105 0
101 20250314 193100 0 105 105 105 105 0
102 20250314 193000 0 105 105 105 105 0
103 20250314 192900 0 105 105 105 105 0
104 20250314 192800 0 105 105 105 105 0
105 20250314 192700 0 105 105 105 105 0
106 20250314 192600 0 105 105 105 105 0
107 20250314 192500 0 105 105 105 105 0
108 20250314 192400 0 105 105 105 105 0
109 20250314 192300 0 105 105 105 105 0
110 20250314 192200 0 105 105 105 105 0
111 20250314 192100 0 105 105 105 105 0
112 20250314 192000 0 105 105 105 105 0
113 20250314 191900 0 105 105 105 105 0
114 20250314 191800 0 105 105 105 105 0
115 20250314 191700 0 105 105 105 105 0
116 20250314 191600 0 105 105 105 105 0
117 20250314 191500 0 105 105 105 105 0
118 20250314 191400 0 105 105 105 105 0
119 20250314 191300 0 105 105 105 105 0
120 20250314 191200 0 105 105 105 105 0
121 20250314 191100 0 105 105 105 105 0
122 20250314 191000 0 105 105 105 105 0
123 20250314 190900 0 105 105 105 105 0
124 20250314 190800 0 105 105 105 105 0
125 20250314 190700 0 105 105 105 105 0
126 20250314 190600 0 105 105 105 105 0
127 20250314 190500 0 105 105 105 105 0
128 20250314 190400 0 105 105 105 105 0
129 20250314 190300 0 105 105 105 105 0
130 20250314 190200 0 105 105 105 105 0
131 20250314 190100 0 105 105 105 105 0
132 20250314 190000 0 105 105 105 105 0
133 20250314 185900 0 105 105 105 105 0
134 20250314 185800 0 105 105 105 105 0
135 20250314 185700 0 105 105 105 105 0
136 20250314 185600 0 105 105 105 105 0
137 20250314 185500 0 105 105 105 105 0
138 20250314 185400 0 105 105 105 105 0
139 20250314 185300 0 105 105 105 105 0
140 20250314 185200 0 105 105 105 105 0
141 20250314 185100 0 105 105 105 105 0
142 20250314 185000 0 105 105 105 105 0
143 20250314 184900 0 105 105 105 105 0
144 20250314 184800 0 105 105 105 105 0
145 20250314 184700 0 105 105 105 105 0
146 20250314 184600 0 105 105 105 105 0
147 20250314 184500 0 105 105 105 105 0
148 20250314 184400 0 105 105 105 105 0
149 20250314 184300 0 105 105 105 105 0
150 20250314 184200 0 105 105 105 105 0
151 20250314 184100 0 105 105 105 105 0
152 20250314 184000 0 105 105 105 105 0
153 20250314 183900 0 105 105 105 105 0
154 20250314 183800 0 105 105 105 105 0
155 20250314 183700 0 105 105 105 105 0
156 20250314 183600 0 105 105 105 105 0
157 20250314 183500 0 105 105 105 105 0
158 20250314 183400 0 105 105 105 105 0
159 20250314 183300 0 105 105 105 105 0
160 20250314 183200 0 105 105 105 105 0
161 20250314 183100 0 105 105 105 105 0
162 20250314 183000 0 105 105 105 105 0
163 20250314 182900 0 105 105 105 105 0
164 20250314 182800 0 105 105 105 105 0
165 20250314 182700 0 105 105 105 105 0
166 20250314 182600 0 105 105 105 105 0
167 20250314 182500 0 105 105 105 105 0
168 20250314 182400 0 105 105 105 105 0
169 20250314 182300 0 105 105 105 105 0
170 20250314 182200 0 105 105 105 105 0
171 20250314 182100 0 105 105 105 105 0
172 20250314 182000 0 105 105 105 105 0
173 20250314 181900 0 105 105 105 105 0
174 20250314 181800 0 105 105 105 105 0
175 20250314 181700 0 105 105 105 105 0
176 20250314 181600 0 105 105 105 105 0
177 20250314 181500 0 105 105 105 105 0
178 20250314 181400 0 105 105 105 105 0
179 20250314 181300 0 105 105 105 105 0
180 20250314 181200 0 105 105 105 105 0
181 20250314 181100 0 105 105 105 105 0
182 20250314 181000 0 105 105 105 105 0
183 20250314 180900 0 105 105 105 105 0
184 20250314 180800 0 105 105 105 105 0
185 20250314 180700 0 105 105 105 105 0
186 20250314 180600 0 105 105 105 105 0
187 20250314 180500 0 105 105 105 105 0
188 20250314 180400 0 105 105 105 105 0
189 20250314 180300 0 105 105 105 105 0
190 20250314 180200 0 105 105 105 105 0
191 20250314 180100 0 105 105 105 105 0
192 20250314 180000 0 105 105 105 105 0
193 20250314 175900 0 105 105 105 105 0
194 20250314 175800 0 105 105 105 105 0
195 20250314 175700 0 105 105 105 105 0
196 20250314 175600 0 105 105 105 105 0
197 20250314 175500 0 105 105 105 105 0
198 20250314 175400 0 105 105 105 105 0
199 20250314 175300 0 105 105 105 105 0
200 20250314 175200 0 105 105 105 105 0
201 20250314 175100 0 105 105 105 105 0
202 20250314 175000 0 105 105 105 105 0
203 20250314 174900 0 105 105 105 105 0
204 20250314 174800 0 105 105 105 105 0
205 20250314 174700 0 105 105 105 105 0
206 20250314 174600 0 105 105 105 105 0
207 20250314 174500 0 105 105 105 105 0
208 20250314 174400 0 105 105 105 105 0
209 20250314 174300 0 105 105 105 105 0
210 20250314 174200 0 105 105 105 105 0
211 20250314 174100 0 105 105 105 105 0
212 20250314 174000 0 105 105 105 105 0
213 20250314 173900 0 105 105 105 105 0
214 20250314 173800 0 105 105 105 105 0
215 20250314 173700 0 105 105 105 105 0
216 20250314 173600 0 105 105 105 105 0
217 20250314 173500 0 105 105 105 105 0
218 20250314 173400 0 105 105 105 105 0
219 20250314 173300 0 105 105 105 105 0
220 20250314 173200 0 105 105 105 105 0
221 20250314 173100 0 105 105 105 105 0
222 20250314 173000 0 105 105 105 105 0
223 20250314 172900 0 105 105 105 105 0
224 20250314 172800 0 105 105 105 105 0
225 20250314 172700 0 105 105 105 105 0
226 20250314 172600 0 105 105 105 105 0
227 20250314 172500 0 105 105 105 105 0
228 20250314 172400 0 105 105 105 105 0
229 20250314 172300 0 105 105 105 105 0
230 20250314 172200 0 105 105 105 105 0
231 20250314 172100 0 105 105 105 105 0
232 20250314 172000 0 105 105 105 105 0
233 20250314 171900 0 105 105 105 105 0
234 20250314 171800 0 105 105 105 105 0
235 20250314 171700 0 105 105 105 105 0
236 20250314 171600 0 105 105 105 105 0
237 20250314 171500 0 105 105 105 105 0
238 20250314 171400 0 105 105 105 105 0
239 20250314 171300 0 105 105 105 105 0
240 20250314 171200 0 105 105 105 105 0
241 20250314 171100 0 105 105 105 105 0
242 20250314 171000 0 105 105 105 105 0
243 20250314 170900 0 105 105 105 105 0
244 20250314 170800 0 105 105 105 105 0
245 20250314 170700 0 105 105 105 105 0
246 20250314 170600 0 105 105 105 105 0
247 20250314 170500 0 105 105 105 105 0
248 20250314 170400 0 105 105 105 105 0
249 20250314 170300 0 105 105 105 105 0
250 20250314 170200 0 105 105 105 105 0
251 20250314 170100 0 105 105 105 105 0
252 20250314 170000 0 105 105 105 105 0
253 20250314 165900 0 105 105 105 105 0
254 20250314 165800 0 105 105 105 105 0
255 20250314 165700 0 105 105 105 105 0
256 20250314 165600 0 105 105 105 105 0
257 20250314 165500 0 105 105 105 105 0
258 20250314 165400 0 105 105 105 105 0
259 20250314 165300 0 105 105 105 105 0
260 20250314 165200 0 105 105 105 105 0
261 20250314 165100 0 105 105 105 105 0
262 20250314 165000 0 105 105 105 105 0
263 20250314 164900 0 105 105 105 105 0
264 20250314 164800 0 105 105 105 105 0
265 20250314 164700 0 105 105 105 105 0
266 20250314 164600 0 105 105 105 105 0
267 20250314 164500 0 105 105 105 105 0
268 20250314 164400 0 105 105 105 105 0
269 20250314 164300 0 105 105 105 105 0
270 20250314 164200 0 105 105 105 105 0
271 20250314 164100 0 105 105 105 105 0
272 20250314 164000 0 105 105 105 105 0
273 20250314 163900 0 105 105 105 105 0
274 20250314 163800 0 105 105 105 105 0
275 20250314 163700 0 105 105 105 105 0
276 20250314 163600 0 105 105 105 105 0
277 20250314 163500 0 105 105 105 105 0
278 20250314 163400 0 105 105 105 105 0
279 20250314 163300 0 105 105 105 105 0
280 20250314 163200 0 105 105 105 105 0
281 20250314 163100 0 105 105 105 105 0
282 20250314 163000 0 105 105 105 105 0
283 20250314 162900 0 105 105 105 105 0
284 20250314 162800 0 105 105 105 105 0
285 20250314 162700 0 105 105 105 105 0
286 20250314 162600 0 105 105 105 105 0
287 20250314 162500 0 105 105 105 105 0
288 20250314 162400 0 105 105 105 105 0
289 20250314 162300 0 105 105 105 105 0
290 20250314 162200 0 105 105 105 105 0
291 20250314 162100 0 105 105 105 105 0
292 20250314 162000 0 105 105 105 105 0
293 20250314 161900 0 105 105 105 105 0
294 20250314 161800 0 105 105 105 105 0
295 20250314 161700 0 105 105 105 105 0
296 20250314 161600 0 105 105 105 105 0
297 20250314 161500 0 105 105 105 105 0
298 20250314 161400 0 105 105 105 105 0
299 20250314 161300 0 105 105 105 105 0
300 20250314 161200 0 105 105 105 105 0
301 20250314 161100 0 105 105 105 105 0
302 20250314 161000 0 105 105 105 105 0
303 20250314 160900 0 105 105 105 105 0
304 20250314 160800 0 105 105 105 105 0
305 20250314 160700 0 105 105 105 105 0
306 20250314 160600 0 105 105 105 105 0
307 20250314 160500 0 105 105 105 105 0
308 20250314 160400 0 105 105 105 105 0
309 20250314 160300 0 105 105 105 105 0
310 20250314 160200 0 105 105 105 105 0
311 20250314 160100 0 105 105 105 105 0
312 20250314 160000 0 105 105 105 105 0
313 20250314 155900 0 105 105 105 105 0
314 20250314 155800 0 105 105 105 105 0
315 20250314 155700 0 105 105 105 105 0
316 20250314 155600 0 105 105 105 105 0
317 20250314 155500 0 105 105 105 105 0
318 20250314 155400 0 105 105 105 105 0
319 20250314 155300 0 105 105 105 105 0
320 20250314 155200 0 105 105 105 105 0
321 20250314 155100 0 105 105 105 105 0
322 20250314 155000 0 105 105 105 105 0
323 20250314 154900 0 105 105 105 105 0
324 20250314 154800 0 105 105 105 105 0
325 20250314 154700 0 105 105 105 105 0
326 20250314 154600 0 105 105 105 105 0
327 20250314 154500 0 105 105 105 105 0
328 20250314 154400 0 105 105 105 105 0
329 20250314 154300 0 105 105 105 105 0
330 20250314 154200 0 105 105 105 105 0
331 20250314 154100 0 105 105 105 105 0
332 20250314 154000 0 105 105 105 105 0
333 20250314 153900 0 105 105 105 105 0
334 20250314 153800 0 105 105 105 105 0
335 20250314 153700 0 105 105 105 105 0
336 20250314 153600 0 105 105 105 105 0
337 20250314 153500 0 105 105 105 105 0
338 20250314 153400 0 105 105 105 105 0
339 20250314 153300 0 105 105 105 105 0
340 20250314 153200 0 105 105 105 105 0
341 20250314 153100 0 105 105 105 105 0
342 20250314 153000 0 105 105 105 105 0
343 20250314 152900 0 105 105 105 105 0
344 20250314 152800 0 105 105 105 105 0
345 20250314 152700 0 105 105 105 105 0
346 20250314 152600 0 105 105 105 105 0
347 20250314 152500 0 105 105 105 105 0
348 20250314 152400 0 105 105 105 105 0
349 20250314 152300 0 105 105 105 105 0
350 20250314 152200 0 105 105 105 105 0
351 20250314 152100 0 105 105 105 105 0
352 20250314 152000 0 105 105 105 105 0
353 20250314 151900 0 105 105 105 105 0
354 20250314 151800 0 105 105 105 105 0
355 20250314 151700 0 105 105 105 105 0
356 20250314 151600 0 105 105 105 105 0
357 20250314 151500 0 105 105 105 105 0
358 20250314 151400 0 105 105 105 105 0
359 20250314 151300 0 105 105 105 105 0
360 20250314 151200 0 105 105 105 105 0
361 20250314 151100 0 105 105 105 105 0
362 20250314 151000 0 105 105 105 105 0
363 20250314 150900 0 105 105 105 105 0
364 20250314 150800 0 105 105 105 105 0
365 20250314 150700 0 105 105 105 105 0
366 20250314 150600 0 105 105 105 105 0
367 20250314 150500 0 105 105 105 105 0
368 20250314 150400 0 105 105 105 105 0
369 20250314 150300 0 105 105 105 105 0
370 20250314 150200 0 105 105 105 105 0
371 20250314 150100 0 105 105 105 105 0
372 20250314 150000 0 105 105 105 105 0
373 20250314 145900 0 105 105 105 105 0
374 20250314 145800 0 105 105 105 105 0
375 20250314 145700 0 105 105 105 105 0
376 20250314 145600 0 105 105 105 105 0
377 20250314 145500 0 105 105 105 105 0
378 20250314 145400 0 105 105 105 105 0
379 20250314 145300 0 105 105 105 105 0
380 20250314 145200 0 105 105 105 105 0
381 20250314 145100 0 105 105 105 105 0
382 20250314 145000 0 105 105 105 105 0
383 20250314 144900 0 105 105 105 105 0
384 20250314 144800 0 105 105 105 105 0
385 20250314 144700 0 105 105 105 105 0
386 20250314 144600 0 105 105 105 105 0
387 20250314 144500 0 105 105 105 105 0
388 20250314 144400 0 105 105 105 105 0
389 20250314 144300 0 105 105 105 105 0
390 20250314 144200 0 105 105 105 105 0
391 20250314 144100 0 105 105 105 105 0
392 20250314 144000 0 105 105 105 105 0
393 20250314 143900 0 105 105 105 105 0
394 20250314 143800 0 105 105 105 105 0
395 20250314 143700 0 105 105 105 105 0
396 20250314 143600 0 105 105 105 105 0
397 20250314 143500 0 105 105 105 105 0
398 20250314 143400 0 105 105 105 105 0
399 20250314 143300 0 105 105 105 105 0
400 20250314 143200 0 105 105 105 105 0
401 20250314 143100 0 105 105 105 105 0
402 20250314 143000 0 105 105 105 105 0
403 20250314 142900 0 105 105 105 105 0
404 20250314 142800 0 105 105 105 105 0
405 20250314 142700 0 105 105 105 105 0
406 20250314 142600 0 105 105 105 105 0
407 20250314 142500 0 105 105 105 105 0
408 20250314 142400 0 105 105 105 105 0
409 20250314 142300 0 105 105 105 105 0
410 20250314 142200 0 105 105 105 105 0
411 20250314 142100 0 105 105 105 105 0
412 20250314 142000 0 105 105 105 105 0
413 20250314 141900 0 105 105 105 105 0
414 20250314 141800 0 105 105 105 105 0
415 20250314 141700 0 105 105 105 105 0
416 20250314 141600 0 105 105 105 105 0
417 20250314 141500 0 105 105 105 105 0
418 20250314 141400 0 105 105 105 105 0
419 20250314 141300 0 105 105 105 105 0
420 20250314 141200 0 105 105 105 105 0
421 20250314 141100 0 105 105 105 105 0
422 20250314 141000 0 105 105 105 105 0
423 20250314 140900 0 105 105 105 105 0
424 20250314 140800 0 105 105 105 105 0
425 20250314 140700 0 105 105 105 105 0
426 20250314 140600 0 105 105 105 105 0
427 20250314 140500 0 105 105 105 105 0
428 20250314 140400 0 105 105 105 105 0
429 20250314 140300 0 105 105 105 105 0
430 20250314 140200 0 105 105 105 105 0
431 20250314 140100 0 105 105 105 105 0
432 20250314 140000 0 105 105 105 105 0
433 20250314 135900 0 105 105 105 105 0
434 20250314 135800 0 105 105 105 105 0
435 20250314 135700 0 105 105 105 105 0
436 20250314 135600 0 105 105 105 105 0
437 20250314 135500 0 105 105 105 105 0
438 20250314 135400 0 105 105 105 105 0
439 20250314 135300 0 105 105 105 105 0
440 20250314 135200 0 105 105 105 105 0
441 20250314 135100 0 105 105 105 105 0
442 20250314 135000 0 105 105 105 105 0
443 20250314 134900 0 105 105 105 105 0
444 20250314 134800 0 105 105 105 105 0
445 20250314 134700 0 105 105 105 105 0
446 20250314 134600 0 105 105 105 105 0
447 20250314 134500 0 105 105 105 105 0
448 20250314 134400 0 105 105 105 105 0
449 20250314 134300 0 105 105 105 105 0
450 20250314 134200 0 105 105 105 105 0
451 20250314 134100 0 105 105 105 105 0
452 20250314 134000 0 105 105 105 105 0
453 20250314 133900 0 105 105 105 105 0
454 20250314 133800 0 105 105 105 105 0
455 20250314 133700 0 105 105 105 105 0
456 20250314 133600 0 105 105 105 105 0
457 20250314 133500 0 105 105 105 105 0
458 20250314 133400 0 105 105 105 105 0
459 20250314 133300 0 105 105 105 105 0
460 20250314 133200 0 105 105 105 105 0
461 20250314 133100 0 105 105 105 105 0
462 20250314 133000 0 105 105 105 105 0
463 20250314 132900 0 105 105 105 105 0
464 20250314 132800 0 105 105 105 105 0
465 20250314 132700 0 105 105 105 105 0
466 20250314 132600 0 105 105 105 105 0
467 20250314 132500 0 105 105 105 105 0
468 20250314 132400 0 105 105 105 105 0
469 20250314 132300 0 105 105 105 105 0
470 20250314 132200 0 105 105 105 105 0
471 20250314 132100 0 105 105 105 105 0
472 20250314 132000 0 105 105 105 105 0
473 20250314 131900 0 105 105 105 105 0
474 20250314 131800 0 105 105 105 105 0
475 20250314 131700 0 105 105 105 105 0
476 20250314 131600 0 105 105 105 105 0
477 20250314 131500 0 105 105 105 105 0
478 20250314 131400 0 105 105 105 105 0
479 20250314 131300 0 105 105 105 105 0
480 20250314 131200 0 105 105 105 105 0
481 20250314 131100 0 105 105 105 105 0
482 20250314 131000 0 105 105 105 105 0
483 20250314 130900 0 105 105 105 105 0
484 20250314 130800 0 105 105 105 105 0
485 20250314 130700 0 105 105 105 105 0
486 20250314 130600 0 105 105 105 105 0
487 20250314 130500 0 105 105 105 105 0
488 20250314 130400 0 105 105 105 105 0
489 20250314 130300 0 105 105 105 105 0
490 20250314 130200 0 105 105 105 105 0
491 20250314 130100 0 105 105 105 105 0
492 20250314 130000 0 105 105 105 105 0
493 20250314 125900 0 105 105 105 105 0
494 20250314 125800 0 105 105 105 105 0
495 20250314 125700 0 105 105 105 105 0
496 20250314 125600 0 105 105 105 105 0
497 20250314 125500 0 105 105 105 105 0
498 20250314 125400 0 105 105 105 105 0
499 20250314 125300 0 105 105 105 105 0
500 20250314 125200 0 105 105 105 105 0
501 20250314 125100 0 105 105 105 105 0
502 20250314 125000 0 105 105 105 105 0
503 20250314 124900 0 105 105 105 105 0
504 20250314 124800 0 105 105 105 105 0
505 20250314 124700 0 105 105 105 105 0
506 20250314 124600 0 105 105 105 105 0
507 20250314 124500 0 105 105 105 105 0
508 20250314 124400 0 105 105 105 105 0
509 20250314 124300 0 105 105 105 105 0
510 20250314 124200 0 105 105 105 105 0
511 20250314 124100 0 105 105 105 105 0
512 20250314 124000 0 105 105 105 105 0
513 20250314 123900 0 105 105 105 105 0
514 20250314 123800 0 105 105 105 105 0
515 20250314 123700 0 105 105 105 105 0
516 20250314 123600 0 105 105 105 105 0
517 20250314 123500 0 105 105 105 105 0
518 20250314 123400 0 105 105 105 105 0
519 20250314 123300 0 105 105 105 105 0
520 20250314 123200 0 105 105 105 105 0
521 20250314 123100 0 105 105 105 105 0
522 20250314 123000 0 105 105 105 105 0
523 20250314 122900 0 105 105 105 105 0
524 20250314 122800 0 105 105 105 105 0
525 20250314 122700 0 105 105 105 105 0
526 20250314 122600 0 105 105 105 105 0
527 20250314 122500 0 105 105 105 105 0
528 20250314 122400 0 105 105 105 105 0
529 20250314 122300 0 105 105 105 105 0
530 20250314 122200 0 105 105 105 105 0
531 20250314 122100 0 105 105 105 105 0
532 20250314 122000 0 105 105 105 105 0
533 20250314 121900 0 105 105 105 105 0
534 20250314 121800 0 105 105 105 105 0
535 20250314 121700 0 105 105 105 105 0
536 20250314 121600 0 105 105 105 105 0
537 20250314 121500 0 105 105 105 105 0
538 20250314 121400 0 105 105 105 105 0
539 20250314 121300 0 105 105 105 105 0
540 20250314 121200 0 105 105 105 105 0
541 20250314 121100 0 105 105 105 105 0
542 20250314 121000 0 105 105 105 105 0
543 20250314 120900 0 105 105 105 105 0
544 20250314 120800 0 105 105 105 105 0
545 20250314 120700 0 105 105 105 105 0
546 20250314 120600 0 105 105 105 105 0
547 20250314 120500 0 105 105 105 105 0
548 20250314 120400 0 105 105 105 105 0
549 20250314 120300 0 105 105 105 105 0
550 20250314 120200 0 105 105 105 105 0
551 20250314 120100 0 105 105 105 105 0
552 20250314 120000 0 105 105 105 105 0
553 20250314 115900 0 105 105 105 105 0
554 20250314 115800 0 105 105 105 105 0
555 20250314 115700 0 105 105 105 105 0
556 20250314 115600 0 105 105 105 105 0
557 20250314 115500 0 105 105 105 105 0
558 20250314 115400 0 105 105 105 105 0
559 20250314 115300 0 105 105 105 105 0
560 20250314 115200 0 105 105 105 105 0
561 20250314 115100 0 105 105 105 105 0
562 20250314 115000 0 105 105 105 105 0
563 20250314 114900 0 105 105 105 105 0
564 20250314 114800 0 105 105 105 105 0
565 20250314 114700 0 105 105 105 105 0
566 20250314 114600 0 105 105 105 105 0
567 20250314 114500 0 105 105 105 105 0
568 20250314 114400 0 105 105 105 105 0
569 20250314 114300 0 105 105 105 105 0
570 20250314 114200 0 105 105 105 105 0
571 20250314 114100 0 105 105 105 105 0
572 20250314 114000 0 105 105 105 105 0
573 20250314 113900 0 105 105 105 105 0
574 20250314 113800 0 105 105 105 105 0
575 20250314 113700 0 105 105 105 105 0
576 20250314 113600 0 105 105 105 105 0
577 20250314 113500 0 105 105 105 105 0
578 20250314 113400 0 105 105 105 105 0
579 20250314 113300 0 105 105 105 105 0
580 20250314 113200 0 105 105 105 105 0
581 20250314 113100 0 105 105 105 105 0
582 20250314 113000 0 105 105 105 105 0
583 20250314 112900 0 105 105 105 105 0
584 20250314 112800 0 105 105 105 105 0
585 20250314 112700 0 105 105 105 105 0
586 20250314 112600 0 105 105 105 105 0
587 20250314 112500 0 105 105 105 105 0
588 20250314 112400 0 105 105 105 105 0
589 20250314 112300 0 105 105 105 105 0
590 20250314 112200 0 105 105 105 105 0
591 20250314 112100 0 105 105 105 105 0
592 20250314 112000 0 105 105 105 105 0
593 20250314 111900 0 105 105 105 105 0
594 20250314 111800 0 105 105 105 105 0
595 20250314 111700 0 105 105 105 105 0
596 20250314 111600 0 105 105 105 105 0
597 20250314 111500 0 105 105 105 105 0
598 20250314 111400 0 105 105 105 105 0
599 20250314 111300 0 105 105 105 105 0
600 20250314 111200 0 105 105 105 105 0
601 20250314 111100 0 105 105 105 105 0
602 20250314 111000 0 105 105 105 105 0
603 20250314 110900 0 105 105 105 105 0
604 20250314 110800 0 105 105 105 105 0
605 20250314 110700 0 105 105 105 105 0
606 20250314 110600 0 105 105 105 105 0
607 20250314 110500 0 105 105 105 105 0
608 20250314 110400 0 105 105 105 105 0
609 20250314 110300 0 105 105 105 105 0
610 20250314 110200 0 105 105 105 105 0
611 20250314 110100 0 105 105 105 105 0
612 20250314 110000 0 105 105 105 105 0
613 20250314 105900 0 105 105 105 105 0
614 20250314 105800 0 105 105 105 105 0
615 20250314 105700 0 105 105 105 105 0
616 20250314 105600 0 105 105 105 105 0
617 20250314 105500 0 105 105 105 105 0
618 20250314 105400 0 105 105 105 105 0
619 20250314 105300 0 105 105 105 105 0
620 20250314 105200 0 105 105 105 105 0
621 20250314 105100 0 105 105 105 105 0
622 20250314 105000 0 105 105 105 105 0
623 20250314 104900 0 105 105 105 105 0
624 20250314 104800 0 105 105 105 105 0
625 20250314 104700 0 105 105 105 105 0
626 20250314 104600 0 105 105 105 105 0
627 20250314 104500 0 105 105 105 105 0
628 20250314 104400 0 105 105 105 105 0
629 20250314 104300 0 105 105 105 105 0
630 20250314 104200 0 105 105 105 105 0
631 20250314 104100 0 105 105 105 105 0
632 20250314 104000 0 105 105 105 105 0
633 20250314 103900 0 105 105 105 105 0
634 20250314 103800 0 105 105 105 105 0
635 20250314 103700 0 105 105 105 105 0
636 20250314 103600 0 105 105 105 105 0
637 20250314 103500 0 105 105 105 105 0
638 20250314 103400 0 105 105 105 105 0
639 20250314 103300 0 105 105 105 105 0
640 20250314 103200 0 105 105 105 105 0
641 20250314 103100 0 105 105 105 105 0
642 20250314 103000 0 105 105 105 105 0
643 20250314 102900 0 105 105 105 105 0
644 20250314 102800 0 105 105 105 105 0
645 20250314 102700 0 105 105 105 105 0
646 20250314 102600 0 105 105 105 105 0
647 20250314 102500 0 105 105 105 105 0
648 20250314 102400 0 105 105 105 105 0
649 20250314 102300 0 105 105 105 105 0
650 20250314 102200 0 105 105 105 105 0
651 20250314 102100 0 105 105 105 105 0
652 20250314 102000 0 105 105 105 105 0
653 20250314 101900 0 105 105 105 105 0
654 20250314 101800 0 105 105 105 105 0
655 20250314 101700 0 105 105 105 105 0
656 20250314 101600 0 105 105 105 105 0
657 20250314 101500 0 105 105 105 105 0
658 20250314 101400 0 105 105 105 105 0
659 20250314 101300 0 105 105 105 105 0
660 20250314 101200 0 105 105 105 105 0
661 20250314 101100 0 105 105 105 105 0
662 20250314 101000 0 105 105 105 105 0
663 20250314 100900 0 105 105 105 105 0
664 20250314 100800 0 105 105 105 105 0
665 20250314 100700 0 105 105 105 105 0
666 20250314 100600 0 105 105 105 105 0
667 20250314 100500 0 105 105 105 105 0
668 20250314 100400 0 105 105 105 105 0
669 20250314 100300 0 105 105 105 105 0
670 20250314 100200 0 105 105 105 105 0
671 20250314 100100 0 105 105 105 105 0
672 20250314 100000 0 105 105 105 105 0
673 20250314 095900 0 105 105 105 105 0
674 20250314 095800 0 105 105 105 105 0
675 20250314 095700 0 105 105 105 105 0
676 20250314 095600 0 105 105 105 105 0
677 20250314 095500 0 105 105 105 105 0
678 20250314 095400 0 105 105 105 105 0
679 20250314 095300 0 105 105 105 105 0
680 20250314 095200 0 105 105 105 105 0
681 20250314 095100 0 105 105 105 105 0
682 20250314 095000 0 105 105 105 105 0
683 20250314 094900 0 105 105 105 105 0
684 20250314 094800 0 105 105 105 105 0
685 20250314 094700 0 105 105 105 105 0
686 20250314 094600 0 105 105 105 105 0
687 20250314 094500 0 105 105 105 105 0
688 20250314 094400 0 105 105 105 105 0
689 20250314 094300 0 105 105 105 105 0
690 20250314 094200 0 105 105 105 105 0
691 20250314 094100 0 105 105 105 105 0
692 20250314 094000 0 105 105 105 105 0
693 20250314 093900 0 105 105 105 105 0
694 20250314 093800 0 105 105 105 105 0
695 20250314 093700 0 105 105 105 105 0
696 20250314 093600 0 105 105 105 105 0
697 20250314 093500 0 105 105 105 105 0
698 20250314 093400 0 105 105 105 105 0
699 20250314 093300 0 105 105 105 105 0
700 20250314 093200 0 105 105 105 105 0
701 20250314 093100 0 105 105 105 105 0
702 20250314 093000 0 105 105 105 105 0
703 20250314 092900 0 105 105 105 105 0
704 20250314 092800 0 105 105 105 105 0
705 20250314 092700 0 105 105 105 105 0
706 20250314 092600 0 105 105 105 105 0
707 20250314 092500 0 105 105 105 105 0
708 20250314 092400 0 105 105 105 105 0
709 20250314 092300 0 105 105 105 105 0
710 20250314 092200 0 105 105 105 105 0
711 20250314 092100 0 105 105 105 105 0
712 20250314 092000 0 105 105 105 105 0
713 20250314 091900 0 105 105 105 105 0
714 20250314 091800 0 105 105 105 105 0
715 20250314 091700 0 105 105 105 105 0
716 20250314 091600 0 105 105 105 105 0
717 20250314 091500 0 105 105 105 105 0
718 20250314 091400 0 105 105 105 105 0
719 20250314 091300 0 105 105 105 105 0
720 20250314 091200 0 105 105 105 105 0
721 20250314 091100 0 105 105 105 105 0
722 20250314 091000 0 105 105 105 105 0
723 20250314 090900 0 105 105 105 105 0
724 20250314 090800 0 105 105 105 105 0
725 20250314 090700 0 105 105 105 105 0
726 20250314 090600 0 105 105 105 105 0
727 20250314 090500 0 105 105 105 105 0
728 20250314 090400 0 105 105 105 105 0
729 20250314 090300 0 105 105 105 105 0
730 20250314 090200 0 105 105 105 105 0
731 20250314 090100 0 105 105 105 105 0
732 20250314 090000 0 105 105 105 105 0