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

714
217910/min/candle-20250311.csv Normal file
View File

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