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

Update 2025-03-18 3772 candle_min

Browse Source
This commit is contained in:
ened
2025-03-18 22:07:59 +09:00
parent 3331b58223
commit babff6b4e0
3772 changed files with 1844531 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

594
008110/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,185200,0,15040,15040,15040,15040,0
20250318,185100,0,15040,15040,15040,15040,0
20250318,185000,0,15040,15040,15040,15040,0
20250318,184900,0,15040,15040,15040,15040,0
20250318,184800,0,15040,15040,15040,15040,0
20250318,184700,0,15040,15040,15040,15040,0
20250318,184600,0,15040,15040,15040,15040,0
20250318,184500,0,15040,15040,15040,15040,0
20250318,184400,0,15040,15040,15040,15040,0
20250318,184300,0,15040,15040,15040,15040,0
20250318,184200,0,15040,15040,15040,15040,0
20250318,184100,0,15040,15040,15040,15040,0
20250318,184000,0,15040,15040,15040,15040,0
20250318,183900,0,15040,15040,15040,15040,0
20250318,183800,0,15040,15040,15040,15040,0
20250318,183700,0,15040,15040,15040,15040,0
20250318,183600,0,15040,15040,15040,15040,0
20250318,183500,0,15040,15040,15040,15040,0
20250318,183400,0,15040,15040,15040,15040,0
20250318,183300,0,15040,15040,15040,15040,0
20250318,183200,0,15040,15040,15040,15040,0
20250318,183100,0,15040,15040,15040,15040,0
20250318,183000,0,15040,15040,15040,15040,0
20250318,182900,0,15040,15040,15040,15040,0
20250318,182800,0,15040,15040,15040,15040,0
20250318,182700,0,15040,15040,15040,15040,0
20250318,182600,0,15040,15040,15040,15040,0
20250318,182500,0,15040,15040,15040,15040,0
20250318,182400,0,15040,15040,15040,15040,0
20250318,182300,0,15040,15040,15040,15040,0
20250318,182200,0,15040,15040,15040,15040,0
20250318,182100,0,15040,15040,15040,15040,0
20250318,182000,0,15040,15040,15040,15040,0
20250318,181900,0,15040,15040,15040,15040,0
20250318,181800,0,15040,15040,15040,15040,0
20250318,181700,0,15040,15040,15040,15040,0
20250318,181600,0,15040,15040,15040,15040,0
20250318,181500,0,15040,15040,15040,15040,0
20250318,181400,0,15040,15040,15040,15040,0
20250318,181300,0,15040,15040,15040,15040,0
20250318,181200,0,15040,15040,15040,15040,0
20250318,181100,0,15040,15040,15040,15040,0
20250318,181000,0,15040,15040,15040,15040,0
20250318,180900,0,15040,15040,15040,15040,0
20250318,180800,0,15040,15040,15040,15040,0
20250318,180700,0,15040,15040,15040,15040,0
20250318,180600,0,15040,15040,15040,15040,0
20250318,180500,0,15040,15040,15040,15040,0
20250318,180400,0,15040,15040,15040,15040,0
20250318,180300,0,15040,15040,15040,15040,0
20250318,180200,0,15040,15040,15040,15040,0
20250318,180100,0,15040,15040,15040,15040,0
20250318,180000,0,15040,15040,15040,15040,0
20250318,175900,0,15040,15040,15040,15040,0
20250318,175800,0,15040,15040,15040,15040,0
20250318,175700,0,15040,15040,15040,15040,0
20250318,175600,0,15040,15040,15040,15040,0
20250318,175500,0,15040,15040,15040,15040,0
20250318,175400,0,15040,15040,15040,15040,0
20250318,175300,0,15040,15040,15040,15040,0
20250318,175200,0,15040,15040,15040,15040,0
20250318,175100,0,15040,15040,15040,15040,0
20250318,175000,0,15040,15040,15040,15040,0
20250318,174900,0,15040,15040,15040,15040,0
20250318,174800,0,15040,15040,15040,15040,0
20250318,174700,0,15040,15040,15040,15040,0
20250318,174600,0,15040,15040,15040,15040,0
20250318,174500,0,15040,15040,15040,15040,0
20250318,174400,0,15040,15040,15040,15040,0
20250318,174300,0,15040,15040,15040,15040,0
20250318,174200,0,15040,15040,15040,15040,0
20250318,174100,0,15040,15040,15040,15040,0
20250318,174000,0,15040,15040,15040,15040,0
20250318,173900,0,15040,15040,15040,15040,0
20250318,173800,0,15040,15040,15040,15040,0
20250318,173700,0,15040,15040,15040,15040,0
20250318,173600,0,15040,15040,15040,15040,0
20250318,173500,0,15040,15040,15040,15040,0
20250318,173400,0,15040,15040,15040,15040,0
20250318,173300,0,15040,15040,15040,15040,0
20250318,173200,0,15040,15040,15040,15040,0
20250318,173100,0,15040,15040,15040,15040,0
20250318,173000,0,15040,15040,15040,15040,0
20250318,172900,0,15040,15040,15040,15040,0
20250318,172800,0,15040,15040,15040,15040,0
20250318,172700,0,15040,15040,15040,15040,0
20250318,172600,0,15040,15040,15040,15040,0
20250318,172500,0,15040,15040,15040,15040,0
20250318,172400,0,15040,15040,15040,15040,0
20250318,172300,0,15040,15040,15040,15040,0
20250318,172200,0,15040,15040,15040,15040,0
20250318,172100,0,15040,15040,15040,15040,0
20250318,172000,0,15040,15040,15040,15040,0
20250318,171900,0,15040,15040,15040,15040,0
20250318,171800,0,15040,15040,15040,15040,0
20250318,171700,0,15040,15040,15040,15040,0
20250318,171600,0,15040,15040,15040,15040,0
20250318,171500,0,15040,15040,15040,15040,0
20250318,171400,0,15040,15040,15040,15040,0
20250318,171300,0,15040,15040,15040,15040,0
20250318,171200,0,15040,15040,15040,15040,0
20250318,171100,0,15040,15040,15040,15040,0
20250318,171000,0,15040,15040,15040,15040,0
20250318,170900,0,15040,15040,15040,15040,0
20250318,170800,0,15040,15040,15040,15040,0
20250318,170700,0,15040,15040,15040,15040,0
20250318,170600,0,15040,15040,15040,15040,0
20250318,170500,0,15040,15040,15040,15040,0
20250318,170400,0,15040,15040,15040,15040,0
20250318,170300,0,15040,15040,15040,15040,0
20250318,170200,0,15040,15040,15040,15040,0
20250318,170100,0,15040,15040,15040,15040,0
20250318,170000,0,15040,15040,15040,15040,0
20250318,165900,0,15040,15040,15040,15040,0
20250318,165800,0,15040,15040,15040,15040,0
20250318,165700,0,15040,15040,15040,15040,0
20250318,165600,0,15040,15040,15040,15040,0
20250318,165500,0,15040,15040,15040,15040,0
20250318,165400,0,15040,15040,15040,15040,0
20250318,165300,0,15040,15040,15040,15040,0
20250318,165200,0,15040,15040,15040,15040,0
20250318,165100,0,15040,15040,15040,15040,0
20250318,165000,0,15040,15040,15040,15040,0
20250318,164900,0,15040,15040,15040,15040,0
20250318,164800,0,15040,15040,15040,15040,0
20250318,164700,0,15040,15040,15040,15040,0
20250318,164600,0,15040,15040,15040,15040,0
20250318,164500,0,15040,15040,15040,15040,0
20250318,164400,0,15040,15040,15040,15040,0
20250318,164300,0,15040,15040,15040,15040,0
20250318,164200,0,15040,15040,15040,15040,0
20250318,164100,0,15040,15040,15040,15040,0
20250318,164000,0,15040,15040,15040,15040,0
20250318,163900,0,15040,15040,15040,15040,0
20250318,163800,0,15040,15040,15040,15040,0
20250318,163700,0,15040,15040,15040,15040,0
20250318,163600,0,15040,15040,15040,15040,0
20250318,163500,0,15040,15040,15040,15040,0
20250318,163400,0,15040,15040,15040,15040,0
20250318,163300,0,15040,15040,15040,15040,0
20250318,163200,0,15040,15040,15040,15040,0
20250318,163100,0,15040,15040,15040,15040,0
20250318,163000,0,15040,15040,15040,15040,0
20250318,162900,0,15040,15040,15040,15040,0
20250318,162800,0,15040,15040,15040,15040,0
20250318,162700,0,15040,15040,15040,15040,0
20250318,162600,0,15040,15040,15040,15040,0
20250318,162500,0,15040,15040,15040,15040,0
20250318,162400,0,15040,15040,15040,15040,0
20250318,162300,0,15040,15040,15040,15040,0
20250318,162200,0,15040,15040,15040,15040,0
20250318,162100,0,15040,15040,15040,15040,0
20250318,162000,0,15040,15040,15040,15040,0
20250318,161900,0,15040,15040,15040,15040,0
20250318,161800,0,15040,15040,15040,15040,0
20250318,161700,0,15040,15040,15040,15040,0
20250318,161600,0,15040,15040,15040,15040,0
20250318,161500,0,15040,15040,15040,15040,0
20250318,161400,0,15040,15040,15040,15040,0
20250318,161300,0,15040,15040,15040,15040,0
20250318,161200,0,15040,15040,15040,15040,0
20250318,161100,0,15040,15040,15040,15040,0
20250318,161000,0,15040,15040,15040,15040,0
20250318,160900,0,15040,15040,15040,15040,0
20250318,160800,0,15040,15040,15040,15040,0
20250318,160700,0,15040,15040,15040,15040,0
20250318,160600,0,15040,15040,15040,15040,0
20250318,160500,0,15040,15040,15040,15040,0
20250318,160400,0,15040,15040,15040,15040,0
20250318,160300,0,15040,15040,15040,15040,0
20250318,160200,0,15040,15040,15040,15040,0
20250318,160100,0,15040,15040,15040,15040,0
20250318,160000,0,15040,15040,15040,15040,0
20250318,155900,0,15040,15040,15040,15040,0
20250318,155800,0,15040,15040,15040,15040,0
20250318,155700,0,15040,15040,15040,15040,0
20250318,155600,0,15040,15040,15040,15040,0
20250318,155500,0,15040,15040,15040,15040,0
20250318,155400,0,15040,15040,15040,15040,0
20250318,155300,0,15040,15040,15040,15040,0
20250318,155200,0,15040,15040,15040,15040,0
20250318,155100,0,15040,15040,15040,15040,0
20250318,155000,0,15040,15040,15040,15040,0
20250318,154900,0,15040,15040,15040,15040,0
20250318,154800,0,15040,15040,15040,15040,0
20250318,154700,0,15040,15040,15040,15040,0
20250318,154600,0,15040,15040,15040,15040,0
20250318,154500,0,15040,15040,15040,15040,0
20250318,154400,0,15040,15040,15040,15040,0
20250318,154300,0,15040,15040,15040,15040,0
20250318,154200,0,15040,15040,15040,15040,0
20250318,154100,0,15040,15040,15040,15040,0
20250318,154000,0,15040,15040,15040,15040,0
20250318,153900,0,15040,15040,15040,15040,0
20250318,153800,0,15040,15040,15040,15040,0
20250318,153700,0,15040,15040,15040,15040,0
20250318,153600,0,15040,15040,15040,15040,0
20250318,153500,0,15040,15040,15040,15040,0
20250318,153400,0,15040,15040,15040,15040,0
20250318,153300,0,15040,15040,15040,15040,0
20250318,153200,0,15040,15040,15040,15040,0
20250318,153100,0,15040,15040,15040,15040,0
20250318,153000,0,15040,15040,15040,15040,0
20250318,152900,0,15040,15040,15040,15040,0
20250318,152800,0,15040,15040,15040,15040,0
20250318,152700,0,15040,15040,15040,15040,0
20250318,152600,0,15040,15040,15040,15040,0
20250318,152500,0,15040,15040,15040,15040,0
20250318,152400,0,15040,15040,15040,15040,0
20250318,152300,0,15040,15040,15040,15040,0
20250318,152200,0,15040,15040,15040,15040,0
20250318,152100,0,15040,15040,15040,15040,0
20250318,152000,0,15040,15040,15040,15040,0
20250318,151900,0,15040,15040,15040,15040,0
20250318,151800,0,15040,15040,15040,15040,0
20250318,151700,0,15040,15040,15040,15040,0
20250318,151600,0,15040,15040,15040,15040,0
20250318,151500,0,15040,15040,15040,15040,0
20250318,151400,0,15040,15040,15040,15040,0
20250318,151300,0,15040,15040,15040,15040,0
20250318,151200,0,15040,15040,15040,15040,0
20250318,151100,0,15040,15040,15040,15040,0
20250318,151000,0,15040,15040,15040,15040,0
20250318,150900,0,15040,15040,15040,15040,0
20250318,150800,0,15040,15040,15040,15040,0
20250318,150700,0,15040,15040,15040,15040,0
20250318,150600,0,15040,15040,15040,15040,0
20250318,150500,0,15040,15040,15040,15040,0
20250318,150400,0,15040,15040,15040,15040,0
20250318,150300,0,15040,15040,15040,15040,0
20250318,150200,0,15040,15040,15040,15040,0
20250318,150100,0,15040,15040,15040,15040,0
20250318,150000,0,15040,15040,15040,15040,0
20250318,145900,0,15040,15040,15040,15040,0
20250318,145800,0,15040,15040,15040,15040,0
20250318,145700,0,15040,15040,15040,15040,0
20250318,145600,0,15040,15040,15040,15040,0
20250318,145500,0,15040,15040,15040,15040,0
20250318,145400,0,15040,15040,15040,15040,0
20250318,145300,0,15040,15040,15040,15040,0
20250318,145200,0,15040,15040,15040,15040,0
20250318,145100,0,15040,15040,15040,15040,0
20250318,145000,0,15040,15040,15040,15040,0
20250318,144900,0,15040,15040,15040,15040,0
20250318,144800,0,15040,15040,15040,15040,0
20250318,144700,0,15040,15040,15040,15040,0
20250318,144600,0,15040,15040,15040,15040,0
20250318,144500,0,15040,15040,15040,15040,0
20250318,144400,0,15040,15040,15040,15040,0
20250318,144300,0,15040,15040,15040,15040,0
20250318,144200,0,15040,15040,15040,15040,0
20250318,144100,0,15040,15040,15040,15040,0
20250318,144000,0,15040,15040,15040,15040,0
20250318,143900,0,15040,15040,15040,15040,0
20250318,143800,0,15040,15040,15040,15040,0
20250318,143700,0,15040,15040,15040,15040,0
20250318,143600,0,15040,15040,15040,15040,0
20250318,143500,0,15040,15040,15040,15040,0
20250318,143400,0,15040,15040,15040,15040,0
20250318,143300,0,15040,15040,15040,15040,0
20250318,143200,0,15040,15040,15040,15040,0
20250318,143100,0,15040,15040,15040,15040,0
20250318,143000,0,15040,15040,15040,15040,0
20250318,142900,0,15040,15040,15040,15040,0
20250318,142800,0,15040,15040,15040,15040,0
20250318,142700,0,15040,15040,15040,15040,0
20250318,142600,0,15040,15040,15040,15040,0
20250318,142500,0,15040,15040,15040,15040,0
20250318,142400,0,15040,15040,15040,15040,0
20250318,142300,0,15040,15040,15040,15040,0
20250318,142200,0,15040,15040,15040,15040,0
20250318,142100,0,15040,15040,15040,15040,0
20250318,142000,0,15040,15040,15040,15040,0
20250318,141900,0,15040,15040,15040,15040,0
20250318,141800,0,15040,15040,15040,15040,0
20250318,141700,0,15040,15040,15040,15040,0
20250318,141600,0,15040,15040,15040,15040,0
20250318,141500,0,15040,15040,15040,15040,0
20250318,141400,0,15040,15040,15040,15040,0
20250318,141300,0,15040,15040,15040,15040,0
20250318,141200,0,15040,15040,15040,15040,0
20250318,141100,0,15040,15040,15040,15040,0
20250318,141000,0,15040,15040,15040,15040,0
20250318,140900,0,15040,15040,15040,15040,0
20250318,140800,0,15040,15040,15040,15040,0
20250318,140700,0,15040,15040,15040,15040,0
20250318,140600,0,15040,15040,15040,15040,0
20250318,140500,0,15040,15040,15040,15040,0
20250318,140400,0,15040,15040,15040,15040,0
20250318,140300,0,15040,15040,15040,15040,0
20250318,140200,0,15040,15040,15040,15040,0
20250318,140100,0,15040,15040,15040,15040,0
20250318,140000,0,15040,15040,15040,15040,0
20250318,135900,0,15040,15040,15040,15040,0
20250318,135800,0,15040,15040,15040,15040,0
20250318,135700,0,15040,15040,15040,15040,0
20250318,135600,0,15040,15040,15040,15040,0
20250318,135500,0,15040,15040,15040,15040,0
20250318,135400,0,15040,15040,15040,15040,0
20250318,135300,0,15040,15040,15040,15040,0
20250318,135200,0,15040,15040,15040,15040,0
20250318,135100,0,15040,15040,15040,15040,0
20250318,135000,0,15040,15040,15040,15040,0
20250318,134900,0,15040,15040,15040,15040,0
20250318,134800,0,15040,15040,15040,15040,0
20250318,134700,0,15040,15040,15040,15040,0
20250318,134600,0,15040,15040,15040,15040,0
20250318,134500,0,15040,15040,15040,15040,0
20250318,134400,0,15040,15040,15040,15040,0
20250318,134300,0,15040,15040,15040,15040,0
20250318,134200,0,15040,15040,15040,15040,0
20250318,134100,0,15040,15040,15040,15040,0
20250318,134000,0,15040,15040,15040,15040,0
20250318,133900,0,15040,15040,15040,15040,0
20250318,133800,0,15040,15040,15040,15040,0
20250318,133700,0,15040,15040,15040,15040,0
20250318,133600,0,15040,15040,15040,15040,0
20250318,133500,0,15040,15040,15040,15040,0
20250318,133400,0,15040,15040,15040,15040,0
20250318,133300,0,15040,15040,15040,15040,0
20250318,133200,0,15040,15040,15040,15040,0
20250318,133100,0,15040,15040,15040,15040,0
20250318,133000,0,15040,15040,15040,15040,0
20250318,132900,0,15040,15040,15040,15040,0
20250318,132800,0,15040,15040,15040,15040,0
20250318,132700,0,15040,15040,15040,15040,0
20250318,132600,0,15040,15040,15040,15040,0
20250318,132500,0,15040,15040,15040,15040,0
20250318,132400,0,15040,15040,15040,15040,0
20250318,132300,0,15040,15040,15040,15040,0
20250318,132200,0,15040,15040,15040,15040,0
20250318,132100,0,15040,15040,15040,15040,0
20250318,132000,0,15040,15040,15040,15040,0
20250318,131900,0,15040,15040,15040,15040,0
20250318,131800,0,15040,15040,15040,15040,0
20250318,131700,0,15040,15040,15040,15040,0
20250318,131600,0,15040,15040,15040,15040,0
20250318,131500,0,15040,15040,15040,15040,0
20250318,131400,0,15040,15040,15040,15040,0
20250318,131300,0,15040,15040,15040,15040,0
20250318,131200,0,15040,15040,15040,15040,0
20250318,131100,0,15040,15040,15040,15040,0
20250318,131000,0,15040,15040,15040,15040,0
20250318,130900,0,15040,15040,15040,15040,0
20250318,130800,0,15040,15040,15040,15040,0
20250318,130700,0,15040,15040,15040,15040,0
20250318,130600,0,15040,15040,15040,15040,0
20250318,130500,0,15040,15040,15040,15040,0
20250318,130400,0,15040,15040,15040,15040,0
20250318,130300,0,15040,15040,15040,15040,0
20250318,130200,0,15040,15040,15040,15040,0
20250318,130100,0,15040,15040,15040,15040,0
20250318,130000,0,15040,15040,15040,15040,0
20250318,125900,0,15040,15040,15040,15040,0
20250318,125800,0,15040,15040,15040,15040,0
20250318,125700,0,15040,15040,15040,15040,0
20250318,125600,0,15040,15040,15040,15040,0
20250318,125500,0,15040,15040,15040,15040,0
20250318,125400,0,15040,15040,15040,15040,0
20250318,125300,0,15040,15040,15040,15040,0
20250318,125200,0,15040,15040,15040,15040,0
20250318,125100,0,15040,15040,15040,15040,0
20250318,125000,0,15040,15040,15040,15040,0
20250318,124900,0,15040,15040,15040,15040,0
20250318,124800,0,15040,15040,15040,15040,0
20250318,124700,0,15040,15040,15040,15040,0
20250318,124600,0,15040,15040,15040,15040,0
20250318,124500,0,15040,15040,15040,15040,0
20250318,124400,0,15040,15040,15040,15040,0
20250318,124300,0,15040,15040,15040,15040,0
20250318,124200,0,15040,15040,15040,15040,0
20250318,124100,0,15040,15040,15040,15040,0
20250318,124000,0,15040,15040,15040,15040,0
20250318,123900,0,15040,15040,15040,15040,0
20250318,123800,0,15040,15040,15040,15040,0
20250318,123700,0,15040,15040,15040,15040,0
20250318,123600,0,15040,15040,15040,15040,0
20250318,123500,0,15040,15040,15040,15040,0
20250318,123400,0,15040,15040,15040,15040,0
20250318,123300,0,15040,15040,15040,15040,0
20250318,123200,0,15040,15040,15040,15040,0
20250318,123100,0,15040,15040,15040,15040,0
20250318,123000,0,15040,15040,15040,15040,0
20250318,122900,0,15040,15040,15040,15040,0
20250318,122800,0,15040,15040,15040,15040,0
20250318,122700,0,15040,15040,15040,15040,0
20250318,122600,0,15040,15040,15040,15040,0
20250318,122500,0,15040,15040,15040,15040,0
20250318,122400,0,15040,15040,15040,15040,0
20250318,122300,0,15040,15040,15040,15040,0
20250318,122200,0,15040,15040,15040,15040,0
20250318,122100,0,15040,15040,15040,15040,0
20250318,122000,0,15040,15040,15040,15040,0
20250318,121900,0,15040,15040,15040,15040,0
20250318,121800,0,15040,15040,15040,15040,0
20250318,121700,0,15040,15040,15040,15040,0
20250318,121600,0,15040,15040,15040,15040,0
20250318,121500,0,15040,15040,15040,15040,0
20250318,121400,0,15040,15040,15040,15040,0
20250318,121300,0,15040,15040,15040,15040,0
20250318,121200,0,15040,15040,15040,15040,0
20250318,121100,0,15040,15040,15040,15040,0
20250318,121000,0,15040,15040,15040,15040,0
20250318,120900,0,15040,15040,15040,15040,0
20250318,120800,0,15040,15040,15040,15040,0
20250318,120700,0,15040,15040,15040,15040,0
20250318,120600,0,15040,15040,15040,15040,0
20250318,120500,0,15040,15040,15040,15040,0
20250318,120400,0,15040,15040,15040,15040,0
20250318,120300,0,15040,15040,15040,15040,0
20250318,120200,0,15040,15040,15040,15040,0
20250318,120100,0,15040,15040,15040,15040,0
20250318,120000,0,15040,15040,15040,15040,0
20250318,115900,0,15040,15040,15040,15040,0
20250318,115800,0,15040,15040,15040,15040,0
20250318,115700,0,15040,15040,15040,15040,0
20250318,115600,0,15040,15040,15040,15040,0
20250318,115500,0,15040,15040,15040,15040,0
20250318,115400,0,15040,15040,15040,15040,0
20250318,115300,0,15040,15040,15040,15040,0
20250318,115200,0,15040,15040,15040,15040,0
20250318,115100,0,15040,15040,15040,15040,0
20250318,115000,0,15040,15040,15040,15040,0
20250318,114900,0,15040,15040,15040,15040,0
20250318,114800,0,15040,15040,15040,15040,0
20250318,114700,0,15040,15040,15040,15040,0
20250318,114600,0,15040,15040,15040,15040,0
20250318,114500,0,15040,15040,15040,15040,0
20250318,114400,0,15040,15040,15040,15040,0
20250318,114300,0,15040,15040,15040,15040,0
20250318,114200,0,15040,15040,15040,15040,0
20250318,114100,0,15040,15040,15040,15040,0
20250318,114000,0,15040,15040,15040,15040,0
20250318,113900,0,15040,15040,15040,15040,0
20250318,113800,0,15040,15040,15040,15040,0
20250318,113700,0,15040,15040,15040,15040,0
20250318,113600,0,15040,15040,15040,15040,0
20250318,113500,0,15040,15040,15040,15040,0
20250318,113400,0,15040,15040,15040,15040,0
20250318,113300,0,15040,15040,15040,15040,0
20250318,113200,0,15040,15040,15040,15040,0
20250318,113100,0,15040,15040,15040,15040,0
20250318,113000,0,15040,15040,15040,15040,0
20250318,112900,0,15040,15040,15040,15040,0
20250318,112800,0,15040,15040,15040,15040,0
20250318,112700,0,15040,15040,15040,15040,0
20250318,112600,0,15040,15040,15040,15040,0
20250318,112500,0,15040,15040,15040,15040,0
20250318,112400,0,15040,15040,15040,15040,0
20250318,112300,0,15040,15040,15040,15040,0
20250318,112200,0,15040,15040,15040,15040,0
20250318,112100,0,15040,15040,15040,15040,0
20250318,112000,0,15040,15040,15040,15040,0
20250318,111900,0,15040,15040,15040,15040,0
20250318,111800,0,15040,15040,15040,15040,0
20250318,111700,0,15040,15040,15040,15040,0
20250318,111600,0,15040,15040,15040,15040,0
20250318,111500,0,15040,15040,15040,15040,0
20250318,111400,0,15040,15040,15040,15040,0
20250318,111300,0,15040,15040,15040,15040,0
20250318,111200,0,15040,15040,15040,15040,0
20250318,111100,0,15040,15040,15040,15040,0
20250318,111000,0,15040,15040,15040,15040,0
20250318,110900,0,15040,15040,15040,15040,0
20250318,110800,0,15040,15040,15040,15040,0
20250318,110700,0,15040,15040,15040,15040,0
20250318,110600,0,15040,15040,15040,15040,0
20250318,110500,0,15040,15040,15040,15040,0
20250318,110400,0,15040,15040,15040,15040,0
20250318,110300,0,15040,15040,15040,15040,0
20250318,110200,0,15040,15040,15040,15040,0
20250318,110100,0,15040,15040,15040,15040,0
20250318,110000,0,15040,15040,15040,15040,0
20250318,105900,0,15040,15040,15040,15040,0
20250318,105800,0,15040,15040,15040,15040,0
20250318,105700,0,15040,15040,15040,15040,0
20250318,105600,0,15040,15040,15040,15040,0
20250318,105500,0,15040,15040,15040,15040,0
20250318,105400,0,15040,15040,15040,15040,0
20250318,105300,0,15040,15040,15040,15040,0
20250318,105200,0,15040,15040,15040,15040,0
20250318,105100,0,15040,15040,15040,15040,0
20250318,105000,0,15040,15040,15040,15040,0
20250318,104900,0,15040,15040,15040,15040,0
20250318,104800,0,15040,15040,15040,15040,0
20250318,104700,0,15040,15040,15040,15040,0
20250318,104600,0,15040,15040,15040,15040,0
20250318,104500,0,15040,15040,15040,15040,0
20250318,104400,0,15040,15040,15040,15040,0
20250318,104300,0,15040,15040,15040,15040,0
20250318,104200,0,15040,15040,15040,15040,0
20250318,104100,0,15040,15040,15040,15040,0
20250318,104000,0,15040,15040,15040,15040,0
20250318,103900,0,15040,15040,15040,15040,0
20250318,103800,0,15040,15040,15040,15040,0
20250318,103700,0,15040,15040,15040,15040,0
20250318,103600,0,15040,15040,15040,15040,0
20250318,103500,0,15040,15040,15040,15040,0
20250318,103400,0,15040,15040,15040,15040,0
20250318,103300,0,15040,15040,15040,15040,0
20250318,103200,0,15040,15040,15040,15040,0
20250318,103100,0,15040,15040,15040,15040,0
20250318,103000,0,15040,15040,15040,15040,0
20250318,102900,0,15040,15040,15040,15040,0
20250318,102800,0,15040,15040,15040,15040,0
20250318,102700,0,15040,15040,15040,15040,0
20250318,102600,0,15040,15040,15040,15040,0
20250318,102500,0,15040,15040,15040,15040,0
20250318,102400,0,15040,15040,15040,15040,0
20250318,102300,0,15040,15040,15040,15040,0
20250318,102200,0,15040,15040,15040,15040,0
20250318,102100,0,15040,15040,15040,15040,0
20250318,102000,0,15040,15040,15040,15040,0
20250318,101900,0,15040,15040,15040,15040,0
20250318,101800,0,15040,15040,15040,15040,0
20250318,101700,0,15040,15040,15040,15040,0
20250318,101600,0,15040,15040,15040,15040,0
20250318,101500,0,15040,15040,15040,15040,0
20250318,101400,0,15040,15040,15040,15040,0
20250318,101300,0,15040,15040,15040,15040,0
20250318,101200,0,15040,15040,15040,15040,0
20250318,101100,0,15040,15040,15040,15040,0
20250318,101000,0,15040,15040,15040,15040,0
20250318,100900,0,15040,15040,15040,15040,0
20250318,100800,0,15040,15040,15040,15040,0
20250318,100700,0,15040,15040,15040,15040,0
20250318,100600,0,15040,15040,15040,15040,0
20250318,100500,0,15040,15040,15040,15040,0
20250318,100400,0,15040,15040,15040,15040,0
20250318,100300,0,15040,15040,15040,15040,0
20250318,100200,0,15040,15040,15040,15040,0
20250318,100100,0,15040,15040,15040,15040,0
20250318,100000,0,15040,15040,15040,15040,0
20250318,095900,0,15040,15040,15040,15040,0
20250318,095800,0,15040,15040,15040,15040,0
20250318,095700,0,15040,15040,15040,15040,0
20250318,095600,0,15040,15040,15040,15040,0
20250318,095500,0,15040,15040,15040,15040,0
20250318,095400,0,15040,15040,15040,15040,0
20250318,095300,0,15040,15040,15040,15040,0
20250318,095200,0,15040,15040,15040,15040,0
20250318,095100,0,15040,15040,15040,15040,0
20250318,095000,0,15040,15040,15040,15040,0
20250318,094900,0,15040,15040,15040,15040,0
20250318,094800,0,15040,15040,15040,15040,0
20250318,094700,0,15040,15040,15040,15040,0
20250318,094600,0,15040,15040,15040,15040,0
20250318,094500,0,15040,15040,15040,15040,0
20250318,094400,0,15040,15040,15040,15040,0
20250318,094300,0,15040,15040,15040,15040,0
20250318,094200,0,15040,15040,15040,15040,0
20250318,094100,0,15040,15040,15040,15040,0
20250318,094000,0,15040,15040,15040,15040,0
20250318,093900,0,15040,15040,15040,15040,0
20250318,093800,0,15040,15040,15040,15040,0
20250318,093700,0,15040,15040,15040,15040,0
20250318,093600,0,15040,15040,15040,15040,0
20250318,093500,0,15040,15040,15040,15040,0
20250318,093400,0,15040,15040,15040,15040,0
20250318,093300,0,15040,15040,15040,15040,0
20250318,093200,0,15040,15040,15040,15040,0
20250318,093100,0,15040,15040,15040,15040,0
20250318,093000,0,15040,15040,15040,15040,0
20250318,092900,0,15040,15040,15040,15040,0
20250318,092800,0,15040,15040,15040,15040,0
20250318,092700,0,15040,15040,15040,15040,0
20250318,092600,0,15040,15040,15040,15040,0
20250318,092500,0,15040,15040,15040,15040,0
20250318,092400,0,15040,15040,15040,15040,0
20250318,092300,0,15040,15040,15040,15040,0
20250318,092200,0,15040,15040,15040,15040,0
20250318,092100,0,15040,15040,15040,15040,0
20250318,092000,0,15040,15040,15040,15040,0
20250318,091900,0,15040,15040,15040,15040,0
20250318,091800,0,15040,15040,15040,15040,0
20250318,091700,0,15040,15040,15040,15040,0
20250318,091600,0,15040,15040,15040,15040,0
20250318,091500,0,15040,15040,15040,15040,0
20250318,091400,0,15040,15040,15040,15040,0
20250318,091300,0,15040,15040,15040,15040,0
20250318,091200,0,15040,15040,15040,15040,0
20250318,091100,0,15040,15040,15040,15040,0
20250318,091000,0,15040,15040,15040,15040,0
20250318,090900,0,15040,15040,15040,15040,0
20250318,090800,0,15040,15040,15040,15040,0
20250318,090700,0,15040,15040,15040,15040,0
20250318,090600,0,15040,15040,15040,15040,0
20250318,090500,0,15040,15040,15040,15040,0
20250318,090400,0,15040,15040,15040,15040,0
20250318,090300,0,15040,15040,15040,15040,0
20250318,090200,0,15040,15040,15040,15040,0
20250318,090100,0,15040,15040,15040,15040,0
20250318,090000,0,15040,15040,15040,15040,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 185200 0 15040 15040 15040 15040 0
3 20250318 185100 0 15040 15040 15040 15040 0
4 20250318 185000 0 15040 15040 15040 15040 0
5 20250318 184900 0 15040 15040 15040 15040 0
6 20250318 184800 0 15040 15040 15040 15040 0
7 20250318 184700 0 15040 15040 15040 15040 0
8 20250318 184600 0 15040 15040 15040 15040 0
9 20250318 184500 0 15040 15040 15040 15040 0
10 20250318 184400 0 15040 15040 15040 15040 0
11 20250318 184300 0 15040 15040 15040 15040 0
12 20250318 184200 0 15040 15040 15040 15040 0
13 20250318 184100 0 15040 15040 15040 15040 0
14 20250318 184000 0 15040 15040 15040 15040 0
15 20250318 183900 0 15040 15040 15040 15040 0
16 20250318 183800 0 15040 15040 15040 15040 0
17 20250318 183700 0 15040 15040 15040 15040 0
18 20250318 183600 0 15040 15040 15040 15040 0
19 20250318 183500 0 15040 15040 15040 15040 0
20 20250318 183400 0 15040 15040 15040 15040 0
21 20250318 183300 0 15040 15040 15040 15040 0
22 20250318 183200 0 15040 15040 15040 15040 0
23 20250318 183100 0 15040 15040 15040 15040 0
24 20250318 183000 0 15040 15040 15040 15040 0
25 20250318 182900 0 15040 15040 15040 15040 0
26 20250318 182800 0 15040 15040 15040 15040 0
27 20250318 182700 0 15040 15040 15040 15040 0
28 20250318 182600 0 15040 15040 15040 15040 0
29 20250318 182500 0 15040 15040 15040 15040 0
30 20250318 182400 0 15040 15040 15040 15040 0
31 20250318 182300 0 15040 15040 15040 15040 0
32 20250318 182200 0 15040 15040 15040 15040 0
33 20250318 182100 0 15040 15040 15040 15040 0
34 20250318 182000 0 15040 15040 15040 15040 0
35 20250318 181900 0 15040 15040 15040 15040 0
36 20250318 181800 0 15040 15040 15040 15040 0
37 20250318 181700 0 15040 15040 15040 15040 0
38 20250318 181600 0 15040 15040 15040 15040 0
39 20250318 181500 0 15040 15040 15040 15040 0
40 20250318 181400 0 15040 15040 15040 15040 0
41 20250318 181300 0 15040 15040 15040 15040 0
42 20250318 181200 0 15040 15040 15040 15040 0
43 20250318 181100 0 15040 15040 15040 15040 0
44 20250318 181000 0 15040 15040 15040 15040 0
45 20250318 180900 0 15040 15040 15040 15040 0
46 20250318 180800 0 15040 15040 15040 15040 0
47 20250318 180700 0 15040 15040 15040 15040 0
48 20250318 180600 0 15040 15040 15040 15040 0
49 20250318 180500 0 15040 15040 15040 15040 0
50 20250318 180400 0 15040 15040 15040 15040 0
51 20250318 180300 0 15040 15040 15040 15040 0
52 20250318 180200 0 15040 15040 15040 15040 0
53 20250318 180100 0 15040 15040 15040 15040 0
54 20250318 180000 0 15040 15040 15040 15040 0
55 20250318 175900 0 15040 15040 15040 15040 0
56 20250318 175800 0 15040 15040 15040 15040 0
57 20250318 175700 0 15040 15040 15040 15040 0
58 20250318 175600 0 15040 15040 15040 15040 0
59 20250318 175500 0 15040 15040 15040 15040 0
60 20250318 175400 0 15040 15040 15040 15040 0
61 20250318 175300 0 15040 15040 15040 15040 0
62 20250318 175200 0 15040 15040 15040 15040 0
63 20250318 175100 0 15040 15040 15040 15040 0
64 20250318 175000 0 15040 15040 15040 15040 0
65 20250318 174900 0 15040 15040 15040 15040 0
66 20250318 174800 0 15040 15040 15040 15040 0
67 20250318 174700 0 15040 15040 15040 15040 0
68 20250318 174600 0 15040 15040 15040 15040 0
69 20250318 174500 0 15040 15040 15040 15040 0
70 20250318 174400 0 15040 15040 15040 15040 0
71 20250318 174300 0 15040 15040 15040 15040 0
72 20250318 174200 0 15040 15040 15040 15040 0
73 20250318 174100 0 15040 15040 15040 15040 0
74 20250318 174000 0 15040 15040 15040 15040 0
75 20250318 173900 0 15040 15040 15040 15040 0
76 20250318 173800 0 15040 15040 15040 15040 0
77 20250318 173700 0 15040 15040 15040 15040 0
78 20250318 173600 0 15040 15040 15040 15040 0
79 20250318 173500 0 15040 15040 15040 15040 0
80 20250318 173400 0 15040 15040 15040 15040 0
81 20250318 173300 0 15040 15040 15040 15040 0
82 20250318 173200 0 15040 15040 15040 15040 0
83 20250318 173100 0 15040 15040 15040 15040 0
84 20250318 173000 0 15040 15040 15040 15040 0
85 20250318 172900 0 15040 15040 15040 15040 0
86 20250318 172800 0 15040 15040 15040 15040 0
87 20250318 172700 0 15040 15040 15040 15040 0
88 20250318 172600 0 15040 15040 15040 15040 0
89 20250318 172500 0 15040 15040 15040 15040 0
90 20250318 172400 0 15040 15040 15040 15040 0
91 20250318 172300 0 15040 15040 15040 15040 0
92 20250318 172200 0 15040 15040 15040 15040 0
93 20250318 172100 0 15040 15040 15040 15040 0
94 20250318 172000 0 15040 15040 15040 15040 0
95 20250318 171900 0 15040 15040 15040 15040 0
96 20250318 171800 0 15040 15040 15040 15040 0
97 20250318 171700 0 15040 15040 15040 15040 0
98 20250318 171600 0 15040 15040 15040 15040 0
99 20250318 171500 0 15040 15040 15040 15040 0
100 20250318 171400 0 15040 15040 15040 15040 0
101 20250318 171300 0 15040 15040 15040 15040 0
102 20250318 171200 0 15040 15040 15040 15040 0
103 20250318 171100 0 15040 15040 15040 15040 0
104 20250318 171000 0 15040 15040 15040 15040 0
105 20250318 170900 0 15040 15040 15040 15040 0
106 20250318 170800 0 15040 15040 15040 15040 0
107 20250318 170700 0 15040 15040 15040 15040 0
108 20250318 170600 0 15040 15040 15040 15040 0
109 20250318 170500 0 15040 15040 15040 15040 0
110 20250318 170400 0 15040 15040 15040 15040 0
111 20250318 170300 0 15040 15040 15040 15040 0
112 20250318 170200 0 15040 15040 15040 15040 0
113 20250318 170100 0 15040 15040 15040 15040 0
114 20250318 170000 0 15040 15040 15040 15040 0
115 20250318 165900 0 15040 15040 15040 15040 0
116 20250318 165800 0 15040 15040 15040 15040 0
117 20250318 165700 0 15040 15040 15040 15040 0
118 20250318 165600 0 15040 15040 15040 15040 0
119 20250318 165500 0 15040 15040 15040 15040 0
120 20250318 165400 0 15040 15040 15040 15040 0
121 20250318 165300 0 15040 15040 15040 15040 0
122 20250318 165200 0 15040 15040 15040 15040 0
123 20250318 165100 0 15040 15040 15040 15040 0
124 20250318 165000 0 15040 15040 15040 15040 0
125 20250318 164900 0 15040 15040 15040 15040 0
126 20250318 164800 0 15040 15040 15040 15040 0
127 20250318 164700 0 15040 15040 15040 15040 0
128 20250318 164600 0 15040 15040 15040 15040 0
129 20250318 164500 0 15040 15040 15040 15040 0
130 20250318 164400 0 15040 15040 15040 15040 0
131 20250318 164300 0 15040 15040 15040 15040 0
132 20250318 164200 0 15040 15040 15040 15040 0
133 20250318 164100 0 15040 15040 15040 15040 0
134 20250318 164000 0 15040 15040 15040 15040 0
135 20250318 163900 0 15040 15040 15040 15040 0
136 20250318 163800 0 15040 15040 15040 15040 0
137 20250318 163700 0 15040 15040 15040 15040 0
138 20250318 163600 0 15040 15040 15040 15040 0
139 20250318 163500 0 15040 15040 15040 15040 0
140 20250318 163400 0 15040 15040 15040 15040 0
141 20250318 163300 0 15040 15040 15040 15040 0
142 20250318 163200 0 15040 15040 15040 15040 0
143 20250318 163100 0 15040 15040 15040 15040 0
144 20250318 163000 0 15040 15040 15040 15040 0
145 20250318 162900 0 15040 15040 15040 15040 0
146 20250318 162800 0 15040 15040 15040 15040 0
147 20250318 162700 0 15040 15040 15040 15040 0
148 20250318 162600 0 15040 15040 15040 15040 0
149 20250318 162500 0 15040 15040 15040 15040 0
150 20250318 162400 0 15040 15040 15040 15040 0
151 20250318 162300 0 15040 15040 15040 15040 0
152 20250318 162200 0 15040 15040 15040 15040 0
153 20250318 162100 0 15040 15040 15040 15040 0
154 20250318 162000 0 15040 15040 15040 15040 0
155 20250318 161900 0 15040 15040 15040 15040 0
156 20250318 161800 0 15040 15040 15040 15040 0
157 20250318 161700 0 15040 15040 15040 15040 0
158 20250318 161600 0 15040 15040 15040 15040 0
159 20250318 161500 0 15040 15040 15040 15040 0
160 20250318 161400 0 15040 15040 15040 15040 0
161 20250318 161300 0 15040 15040 15040 15040 0
162 20250318 161200 0 15040 15040 15040 15040 0
163 20250318 161100 0 15040 15040 15040 15040 0
164 20250318 161000 0 15040 15040 15040 15040 0
165 20250318 160900 0 15040 15040 15040 15040 0
166 20250318 160800 0 15040 15040 15040 15040 0
167 20250318 160700 0 15040 15040 15040 15040 0
168 20250318 160600 0 15040 15040 15040 15040 0
169 20250318 160500 0 15040 15040 15040 15040 0
170 20250318 160400 0 15040 15040 15040 15040 0
171 20250318 160300 0 15040 15040 15040 15040 0
172 20250318 160200 0 15040 15040 15040 15040 0
173 20250318 160100 0 15040 15040 15040 15040 0
174 20250318 160000 0 15040 15040 15040 15040 0
175 20250318 155900 0 15040 15040 15040 15040 0
176 20250318 155800 0 15040 15040 15040 15040 0
177 20250318 155700 0 15040 15040 15040 15040 0
178 20250318 155600 0 15040 15040 15040 15040 0
179 20250318 155500 0 15040 15040 15040 15040 0
180 20250318 155400 0 15040 15040 15040 15040 0
181 20250318 155300 0 15040 15040 15040 15040 0
182 20250318 155200 0 15040 15040 15040 15040 0
183 20250318 155100 0 15040 15040 15040 15040 0
184 20250318 155000 0 15040 15040 15040 15040 0
185 20250318 154900 0 15040 15040 15040 15040 0
186 20250318 154800 0 15040 15040 15040 15040 0
187 20250318 154700 0 15040 15040 15040 15040 0
188 20250318 154600 0 15040 15040 15040 15040 0
189 20250318 154500 0 15040 15040 15040 15040 0
190 20250318 154400 0 15040 15040 15040 15040 0
191 20250318 154300 0 15040 15040 15040 15040 0
192 20250318 154200 0 15040 15040 15040 15040 0
193 20250318 154100 0 15040 15040 15040 15040 0
194 20250318 154000 0 15040 15040 15040 15040 0
195 20250318 153900 0 15040 15040 15040 15040 0
196 20250318 153800 0 15040 15040 15040 15040 0
197 20250318 153700 0 15040 15040 15040 15040 0
198 20250318 153600 0 15040 15040 15040 15040 0
199 20250318 153500 0 15040 15040 15040 15040 0
200 20250318 153400 0 15040 15040 15040 15040 0
201 20250318 153300 0 15040 15040 15040 15040 0
202 20250318 153200 0 15040 15040 15040 15040 0
203 20250318 153100 0 15040 15040 15040 15040 0
204 20250318 153000 0 15040 15040 15040 15040 0
205 20250318 152900 0 15040 15040 15040 15040 0
206 20250318 152800 0 15040 15040 15040 15040 0
207 20250318 152700 0 15040 15040 15040 15040 0
208 20250318 152600 0 15040 15040 15040 15040 0
209 20250318 152500 0 15040 15040 15040 15040 0
210 20250318 152400 0 15040 15040 15040 15040 0
211 20250318 152300 0 15040 15040 15040 15040 0
212 20250318 152200 0 15040 15040 15040 15040 0
213 20250318 152100 0 15040 15040 15040 15040 0
214 20250318 152000 0 15040 15040 15040 15040 0
215 20250318 151900 0 15040 15040 15040 15040 0
216 20250318 151800 0 15040 15040 15040 15040 0
217 20250318 151700 0 15040 15040 15040 15040 0
218 20250318 151600 0 15040 15040 15040 15040 0
219 20250318 151500 0 15040 15040 15040 15040 0
220 20250318 151400 0 15040 15040 15040 15040 0
221 20250318 151300 0 15040 15040 15040 15040 0
222 20250318 151200 0 15040 15040 15040 15040 0
223 20250318 151100 0 15040 15040 15040 15040 0
224 20250318 151000 0 15040 15040 15040 15040 0
225 20250318 150900 0 15040 15040 15040 15040 0
226 20250318 150800 0 15040 15040 15040 15040 0
227 20250318 150700 0 15040 15040 15040 15040 0
228 20250318 150600 0 15040 15040 15040 15040 0
229 20250318 150500 0 15040 15040 15040 15040 0
230 20250318 150400 0 15040 15040 15040 15040 0
231 20250318 150300 0 15040 15040 15040 15040 0
232 20250318 150200 0 15040 15040 15040 15040 0
233 20250318 150100 0 15040 15040 15040 15040 0
234 20250318 150000 0 15040 15040 15040 15040 0
235 20250318 145900 0 15040 15040 15040 15040 0
236 20250318 145800 0 15040 15040 15040 15040 0
237 20250318 145700 0 15040 15040 15040 15040 0
238 20250318 145600 0 15040 15040 15040 15040 0
239 20250318 145500 0 15040 15040 15040 15040 0
240 20250318 145400 0 15040 15040 15040 15040 0
241 20250318 145300 0 15040 15040 15040 15040 0
242 20250318 145200 0 15040 15040 15040 15040 0
243 20250318 145100 0 15040 15040 15040 15040 0
244 20250318 145000 0 15040 15040 15040 15040 0
245 20250318 144900 0 15040 15040 15040 15040 0
246 20250318 144800 0 15040 15040 15040 15040 0
247 20250318 144700 0 15040 15040 15040 15040 0
248 20250318 144600 0 15040 15040 15040 15040 0
249 20250318 144500 0 15040 15040 15040 15040 0
250 20250318 144400 0 15040 15040 15040 15040 0
251 20250318 144300 0 15040 15040 15040 15040 0
252 20250318 144200 0 15040 15040 15040 15040 0
253 20250318 144100 0 15040 15040 15040 15040 0
254 20250318 144000 0 15040 15040 15040 15040 0
255 20250318 143900 0 15040 15040 15040 15040 0
256 20250318 143800 0 15040 15040 15040 15040 0
257 20250318 143700 0 15040 15040 15040 15040 0
258 20250318 143600 0 15040 15040 15040 15040 0
259 20250318 143500 0 15040 15040 15040 15040 0
260 20250318 143400 0 15040 15040 15040 15040 0
261 20250318 143300 0 15040 15040 15040 15040 0
262 20250318 143200 0 15040 15040 15040 15040 0
263 20250318 143100 0 15040 15040 15040 15040 0
264 20250318 143000 0 15040 15040 15040 15040 0
265 20250318 142900 0 15040 15040 15040 15040 0
266 20250318 142800 0 15040 15040 15040 15040 0
267 20250318 142700 0 15040 15040 15040 15040 0
268 20250318 142600 0 15040 15040 15040 15040 0
269 20250318 142500 0 15040 15040 15040 15040 0
270 20250318 142400 0 15040 15040 15040 15040 0
271 20250318 142300 0 15040 15040 15040 15040 0
272 20250318 142200 0 15040 15040 15040 15040 0
273 20250318 142100 0 15040 15040 15040 15040 0
274 20250318 142000 0 15040 15040 15040 15040 0
275 20250318 141900 0 15040 15040 15040 15040 0
276 20250318 141800 0 15040 15040 15040 15040 0
277 20250318 141700 0 15040 15040 15040 15040 0
278 20250318 141600 0 15040 15040 15040 15040 0
279 20250318 141500 0 15040 15040 15040 15040 0
280 20250318 141400 0 15040 15040 15040 15040 0
281 20250318 141300 0 15040 15040 15040 15040 0
282 20250318 141200 0 15040 15040 15040 15040 0
283 20250318 141100 0 15040 15040 15040 15040 0
284 20250318 141000 0 15040 15040 15040 15040 0
285 20250318 140900 0 15040 15040 15040 15040 0
286 20250318 140800 0 15040 15040 15040 15040 0
287 20250318 140700 0 15040 15040 15040 15040 0
288 20250318 140600 0 15040 15040 15040 15040 0
289 20250318 140500 0 15040 15040 15040 15040 0
290 20250318 140400 0 15040 15040 15040 15040 0
291 20250318 140300 0 15040 15040 15040 15040 0
292 20250318 140200 0 15040 15040 15040 15040 0
293 20250318 140100 0 15040 15040 15040 15040 0
294 20250318 140000 0 15040 15040 15040 15040 0
295 20250318 135900 0 15040 15040 15040 15040 0
296 20250318 135800 0 15040 15040 15040 15040 0
297 20250318 135700 0 15040 15040 15040 15040 0
298 20250318 135600 0 15040 15040 15040 15040 0
299 20250318 135500 0 15040 15040 15040 15040 0
300 20250318 135400 0 15040 15040 15040 15040 0
301 20250318 135300 0 15040 15040 15040 15040 0
302 20250318 135200 0 15040 15040 15040 15040 0
303 20250318 135100 0 15040 15040 15040 15040 0
304 20250318 135000 0 15040 15040 15040 15040 0
305 20250318 134900 0 15040 15040 15040 15040 0
306 20250318 134800 0 15040 15040 15040 15040 0
307 20250318 134700 0 15040 15040 15040 15040 0
308 20250318 134600 0 15040 15040 15040 15040 0
309 20250318 134500 0 15040 15040 15040 15040 0
310 20250318 134400 0 15040 15040 15040 15040 0
311 20250318 134300 0 15040 15040 15040 15040 0
312 20250318 134200 0 15040 15040 15040 15040 0
313 20250318 134100 0 15040 15040 15040 15040 0
314 20250318 134000 0 15040 15040 15040 15040 0
315 20250318 133900 0 15040 15040 15040 15040 0
316 20250318 133800 0 15040 15040 15040 15040 0
317 20250318 133700 0 15040 15040 15040 15040 0
318 20250318 133600 0 15040 15040 15040 15040 0
319 20250318 133500 0 15040 15040 15040 15040 0
320 20250318 133400 0 15040 15040 15040 15040 0
321 20250318 133300 0 15040 15040 15040 15040 0
322 20250318 133200 0 15040 15040 15040 15040 0
323 20250318 133100 0 15040 15040 15040 15040 0
324 20250318 133000 0 15040 15040 15040 15040 0
325 20250318 132900 0 15040 15040 15040 15040 0
326 20250318 132800 0 15040 15040 15040 15040 0
327 20250318 132700 0 15040 15040 15040 15040 0
328 20250318 132600 0 15040 15040 15040 15040 0
329 20250318 132500 0 15040 15040 15040 15040 0
330 20250318 132400 0 15040 15040 15040 15040 0
331 20250318 132300 0 15040 15040 15040 15040 0
332 20250318 132200 0 15040 15040 15040 15040 0
333 20250318 132100 0 15040 15040 15040 15040 0
334 20250318 132000 0 15040 15040 15040 15040 0
335 20250318 131900 0 15040 15040 15040 15040 0
336 20250318 131800 0 15040 15040 15040 15040 0
337 20250318 131700 0 15040 15040 15040 15040 0
338 20250318 131600 0 15040 15040 15040 15040 0
339 20250318 131500 0 15040 15040 15040 15040 0
340 20250318 131400 0 15040 15040 15040 15040 0
341 20250318 131300 0 15040 15040 15040 15040 0
342 20250318 131200 0 15040 15040 15040 15040 0
343 20250318 131100 0 15040 15040 15040 15040 0
344 20250318 131000 0 15040 15040 15040 15040 0
345 20250318 130900 0 15040 15040 15040 15040 0
346 20250318 130800 0 15040 15040 15040 15040 0
347 20250318 130700 0 15040 15040 15040 15040 0
348 20250318 130600 0 15040 15040 15040 15040 0
349 20250318 130500 0 15040 15040 15040 15040 0
350 20250318 130400 0 15040 15040 15040 15040 0
351 20250318 130300 0 15040 15040 15040 15040 0
352 20250318 130200 0 15040 15040 15040 15040 0
353 20250318 130100 0 15040 15040 15040 15040 0
354 20250318 130000 0 15040 15040 15040 15040 0
355 20250318 125900 0 15040 15040 15040 15040 0
356 20250318 125800 0 15040 15040 15040 15040 0
357 20250318 125700 0 15040 15040 15040 15040 0
358 20250318 125600 0 15040 15040 15040 15040 0
359 20250318 125500 0 15040 15040 15040 15040 0
360 20250318 125400 0 15040 15040 15040 15040 0
361 20250318 125300 0 15040 15040 15040 15040 0
362 20250318 125200 0 15040 15040 15040 15040 0
363 20250318 125100 0 15040 15040 15040 15040 0
364 20250318 125000 0 15040 15040 15040 15040 0
365 20250318 124900 0 15040 15040 15040 15040 0
366 20250318 124800 0 15040 15040 15040 15040 0
367 20250318 124700 0 15040 15040 15040 15040 0
368 20250318 124600 0 15040 15040 15040 15040 0
369 20250318 124500 0 15040 15040 15040 15040 0
370 20250318 124400 0 15040 15040 15040 15040 0
371 20250318 124300 0 15040 15040 15040 15040 0
372 20250318 124200 0 15040 15040 15040 15040 0
373 20250318 124100 0 15040 15040 15040 15040 0
374 20250318 124000 0 15040 15040 15040 15040 0
375 20250318 123900 0 15040 15040 15040 15040 0
376 20250318 123800 0 15040 15040 15040 15040 0
377 20250318 123700 0 15040 15040 15040 15040 0
378 20250318 123600 0 15040 15040 15040 15040 0
379 20250318 123500 0 15040 15040 15040 15040 0
380 20250318 123400 0 15040 15040 15040 15040 0
381 20250318 123300 0 15040 15040 15040 15040 0
382 20250318 123200 0 15040 15040 15040 15040 0
383 20250318 123100 0 15040 15040 15040 15040 0
384 20250318 123000 0 15040 15040 15040 15040 0
385 20250318 122900 0 15040 15040 15040 15040 0
386 20250318 122800 0 15040 15040 15040 15040 0
387 20250318 122700 0 15040 15040 15040 15040 0
388 20250318 122600 0 15040 15040 15040 15040 0
389 20250318 122500 0 15040 15040 15040 15040 0
390 20250318 122400 0 15040 15040 15040 15040 0
391 20250318 122300 0 15040 15040 15040 15040 0
392 20250318 122200 0 15040 15040 15040 15040 0
393 20250318 122100 0 15040 15040 15040 15040 0
394 20250318 122000 0 15040 15040 15040 15040 0
395 20250318 121900 0 15040 15040 15040 15040 0
396 20250318 121800 0 15040 15040 15040 15040 0
397 20250318 121700 0 15040 15040 15040 15040 0
398 20250318 121600 0 15040 15040 15040 15040 0
399 20250318 121500 0 15040 15040 15040 15040 0
400 20250318 121400 0 15040 15040 15040 15040 0
401 20250318 121300 0 15040 15040 15040 15040 0
402 20250318 121200 0 15040 15040 15040 15040 0
403 20250318 121100 0 15040 15040 15040 15040 0
404 20250318 121000 0 15040 15040 15040 15040 0
405 20250318 120900 0 15040 15040 15040 15040 0
406 20250318 120800 0 15040 15040 15040 15040 0
407 20250318 120700 0 15040 15040 15040 15040 0
408 20250318 120600 0 15040 15040 15040 15040 0
409 20250318 120500 0 15040 15040 15040 15040 0
410 20250318 120400 0 15040 15040 15040 15040 0
411 20250318 120300 0 15040 15040 15040 15040 0
412 20250318 120200 0 15040 15040 15040 15040 0
413 20250318 120100 0 15040 15040 15040 15040 0
414 20250318 120000 0 15040 15040 15040 15040 0
415 20250318 115900 0 15040 15040 15040 15040 0
416 20250318 115800 0 15040 15040 15040 15040 0
417 20250318 115700 0 15040 15040 15040 15040 0
418 20250318 115600 0 15040 15040 15040 15040 0
419 20250318 115500 0 15040 15040 15040 15040 0
420 20250318 115400 0 15040 15040 15040 15040 0
421 20250318 115300 0 15040 15040 15040 15040 0
422 20250318 115200 0 15040 15040 15040 15040 0
423 20250318 115100 0 15040 15040 15040 15040 0
424 20250318 115000 0 15040 15040 15040 15040 0
425 20250318 114900 0 15040 15040 15040 15040 0
426 20250318 114800 0 15040 15040 15040 15040 0
427 20250318 114700 0 15040 15040 15040 15040 0
428 20250318 114600 0 15040 15040 15040 15040 0
429 20250318 114500 0 15040 15040 15040 15040 0
430 20250318 114400 0 15040 15040 15040 15040 0
431 20250318 114300 0 15040 15040 15040 15040 0
432 20250318 114200 0 15040 15040 15040 15040 0
433 20250318 114100 0 15040 15040 15040 15040 0
434 20250318 114000 0 15040 15040 15040 15040 0
435 20250318 113900 0 15040 15040 15040 15040 0
436 20250318 113800 0 15040 15040 15040 15040 0
437 20250318 113700 0 15040 15040 15040 15040 0
438 20250318 113600 0 15040 15040 15040 15040 0
439 20250318 113500 0 15040 15040 15040 15040 0
440 20250318 113400 0 15040 15040 15040 15040 0
441 20250318 113300 0 15040 15040 15040 15040 0
442 20250318 113200 0 15040 15040 15040 15040 0
443 20250318 113100 0 15040 15040 15040 15040 0
444 20250318 113000 0 15040 15040 15040 15040 0
445 20250318 112900 0 15040 15040 15040 15040 0
446 20250318 112800 0 15040 15040 15040 15040 0
447 20250318 112700 0 15040 15040 15040 15040 0
448 20250318 112600 0 15040 15040 15040 15040 0
449 20250318 112500 0 15040 15040 15040 15040 0
450 20250318 112400 0 15040 15040 15040 15040 0
451 20250318 112300 0 15040 15040 15040 15040 0
452 20250318 112200 0 15040 15040 15040 15040 0
453 20250318 112100 0 15040 15040 15040 15040 0
454 20250318 112000 0 15040 15040 15040 15040 0
455 20250318 111900 0 15040 15040 15040 15040 0
456 20250318 111800 0 15040 15040 15040 15040 0
457 20250318 111700 0 15040 15040 15040 15040 0
458 20250318 111600 0 15040 15040 15040 15040 0
459 20250318 111500 0 15040 15040 15040 15040 0
460 20250318 111400 0 15040 15040 15040 15040 0
461 20250318 111300 0 15040 15040 15040 15040 0
462 20250318 111200 0 15040 15040 15040 15040 0
463 20250318 111100 0 15040 15040 15040 15040 0
464 20250318 111000 0 15040 15040 15040 15040 0
465 20250318 110900 0 15040 15040 15040 15040 0
466 20250318 110800 0 15040 15040 15040 15040 0
467 20250318 110700 0 15040 15040 15040 15040 0
468 20250318 110600 0 15040 15040 15040 15040 0
469 20250318 110500 0 15040 15040 15040 15040 0
470 20250318 110400 0 15040 15040 15040 15040 0
471 20250318 110300 0 15040 15040 15040 15040 0
472 20250318 110200 0 15040 15040 15040 15040 0
473 20250318 110100 0 15040 15040 15040 15040 0
474 20250318 110000 0 15040 15040 15040 15040 0
475 20250318 105900 0 15040 15040 15040 15040 0
476 20250318 105800 0 15040 15040 15040 15040 0
477 20250318 105700 0 15040 15040 15040 15040 0
478 20250318 105600 0 15040 15040 15040 15040 0
479 20250318 105500 0 15040 15040 15040 15040 0
480 20250318 105400 0 15040 15040 15040 15040 0
481 20250318 105300 0 15040 15040 15040 15040 0
482 20250318 105200 0 15040 15040 15040 15040 0
483 20250318 105100 0 15040 15040 15040 15040 0
484 20250318 105000 0 15040 15040 15040 15040 0
485 20250318 104900 0 15040 15040 15040 15040 0
486 20250318 104800 0 15040 15040 15040 15040 0
487 20250318 104700 0 15040 15040 15040 15040 0
488 20250318 104600 0 15040 15040 15040 15040 0
489 20250318 104500 0 15040 15040 15040 15040 0
490 20250318 104400 0 15040 15040 15040 15040 0
491 20250318 104300 0 15040 15040 15040 15040 0
492 20250318 104200 0 15040 15040 15040 15040 0
493 20250318 104100 0 15040 15040 15040 15040 0
494 20250318 104000 0 15040 15040 15040 15040 0
495 20250318 103900 0 15040 15040 15040 15040 0
496 20250318 103800 0 15040 15040 15040 15040 0
497 20250318 103700 0 15040 15040 15040 15040 0
498 20250318 103600 0 15040 15040 15040 15040 0
499 20250318 103500 0 15040 15040 15040 15040 0
500 20250318 103400 0 15040 15040 15040 15040 0
501 20250318 103300 0 15040 15040 15040 15040 0
502 20250318 103200 0 15040 15040 15040 15040 0
503 20250318 103100 0 15040 15040 15040 15040 0
504 20250318 103000 0 15040 15040 15040 15040 0
505 20250318 102900 0 15040 15040 15040 15040 0
506 20250318 102800 0 15040 15040 15040 15040 0
507 20250318 102700 0 15040 15040 15040 15040 0
508 20250318 102600 0 15040 15040 15040 15040 0
509 20250318 102500 0 15040 15040 15040 15040 0
510 20250318 102400 0 15040 15040 15040 15040 0
511 20250318 102300 0 15040 15040 15040 15040 0
512 20250318 102200 0 15040 15040 15040 15040 0
513 20250318 102100 0 15040 15040 15040 15040 0
514 20250318 102000 0 15040 15040 15040 15040 0
515 20250318 101900 0 15040 15040 15040 15040 0
516 20250318 101800 0 15040 15040 15040 15040 0
517 20250318 101700 0 15040 15040 15040 15040 0
518 20250318 101600 0 15040 15040 15040 15040 0
519 20250318 101500 0 15040 15040 15040 15040 0
520 20250318 101400 0 15040 15040 15040 15040 0
521 20250318 101300 0 15040 15040 15040 15040 0
522 20250318 101200 0 15040 15040 15040 15040 0
523 20250318 101100 0 15040 15040 15040 15040 0
524 20250318 101000 0 15040 15040 15040 15040 0
525 20250318 100900 0 15040 15040 15040 15040 0
526 20250318 100800 0 15040 15040 15040 15040 0
527 20250318 100700 0 15040 15040 15040 15040 0
528 20250318 100600 0 15040 15040 15040 15040 0
529 20250318 100500 0 15040 15040 15040 15040 0
530 20250318 100400 0 15040 15040 15040 15040 0
531 20250318 100300 0 15040 15040 15040 15040 0
532 20250318 100200 0 15040 15040 15040 15040 0
533 20250318 100100 0 15040 15040 15040 15040 0
534 20250318 100000 0 15040 15040 15040 15040 0
535 20250318 095900 0 15040 15040 15040 15040 0
536 20250318 095800 0 15040 15040 15040 15040 0
537 20250318 095700 0 15040 15040 15040 15040 0
538 20250318 095600 0 15040 15040 15040 15040 0
539 20250318 095500 0 15040 15040 15040 15040 0
540 20250318 095400 0 15040 15040 15040 15040 0
541 20250318 095300 0 15040 15040 15040 15040 0
542 20250318 095200 0 15040 15040 15040 15040 0
543 20250318 095100 0 15040 15040 15040 15040 0
544 20250318 095000 0 15040 15040 15040 15040 0
545 20250318 094900 0 15040 15040 15040 15040 0
546 20250318 094800 0 15040 15040 15040 15040 0
547 20250318 094700 0 15040 15040 15040 15040 0
548 20250318 094600 0 15040 15040 15040 15040 0
549 20250318 094500 0 15040 15040 15040 15040 0
550 20250318 094400 0 15040 15040 15040 15040 0
551 20250318 094300 0 15040 15040 15040 15040 0
552 20250318 094200 0 15040 15040 15040 15040 0
553 20250318 094100 0 15040 15040 15040 15040 0
554 20250318 094000 0 15040 15040 15040 15040 0
555 20250318 093900 0 15040 15040 15040 15040 0
556 20250318 093800 0 15040 15040 15040 15040 0
557 20250318 093700 0 15040 15040 15040 15040 0
558 20250318 093600 0 15040 15040 15040 15040 0
559 20250318 093500 0 15040 15040 15040 15040 0
560 20250318 093400 0 15040 15040 15040 15040 0
561 20250318 093300 0 15040 15040 15040 15040 0
562 20250318 093200 0 15040 15040 15040 15040 0
563 20250318 093100 0 15040 15040 15040 15040 0
564 20250318 093000 0 15040 15040 15040 15040 0
565 20250318 092900 0 15040 15040 15040 15040 0
566 20250318 092800 0 15040 15040 15040 15040 0
567 20250318 092700 0 15040 15040 15040 15040 0
568 20250318 092600 0 15040 15040 15040 15040 0
569 20250318 092500 0 15040 15040 15040 15040 0
570 20250318 092400 0 15040 15040 15040 15040 0
571 20250318 092300 0 15040 15040 15040 15040 0
572 20250318 092200 0 15040 15040 15040 15040 0
573 20250318 092100 0 15040 15040 15040 15040 0
574 20250318 092000 0 15040 15040 15040 15040 0
575 20250318 091900 0 15040 15040 15040 15040 0
576 20250318 091800 0 15040 15040 15040 15040 0
577 20250318 091700 0 15040 15040 15040 15040 0
578 20250318 091600 0 15040 15040 15040 15040 0
579 20250318 091500 0 15040 15040 15040 15040 0
580 20250318 091400 0 15040 15040 15040 15040 0
581 20250318 091300 0 15040 15040 15040 15040 0
582 20250318 091200 0 15040 15040 15040 15040 0
583 20250318 091100 0 15040 15040 15040 15040 0
584 20250318 091000 0 15040 15040 15040 15040 0
585 20250318 090900 0 15040 15040 15040 15040 0
586 20250318 090800 0 15040 15040 15040 15040 0
587 20250318 090700 0 15040 15040 15040 15040 0
588 20250318 090600 0 15040 15040 15040 15040 0
589 20250318 090500 0 15040 15040 15040 15040 0
590 20250318 090400 0 15040 15040 15040 15040 0
591 20250318 090300 0 15040 15040 15040 15040 0
592 20250318 090200 0 15040 15040 15040 15040 0
593 20250318 090100 0 15040 15040 15040 15040 0
594 20250318 090000 0 15040 15040 15040 15040 0