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

625
036630/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,192300,0,425,425,425,425,0
20250318,192200,0,425,425,425,425,0
20250318,192100,0,425,425,425,425,0
20250318,192000,0,425,425,425,425,0
20250318,191900,0,425,425,425,425,0
20250318,191800,0,425,425,425,425,0
20250318,191700,0,425,425,425,425,0
20250318,191600,0,425,425,425,425,0
20250318,191500,0,425,425,425,425,0
20250318,191400,0,425,425,425,425,0
20250318,191300,0,425,425,425,425,0
20250318,191200,0,425,425,425,425,0
20250318,191100,0,425,425,425,425,0
20250318,191000,0,425,425,425,425,0
20250318,190900,0,425,425,425,425,0
20250318,190800,0,425,425,425,425,0
20250318,190700,0,425,425,425,425,0
20250318,190600,0,425,425,425,425,0
20250318,190500,0,425,425,425,425,0
20250318,190400,0,425,425,425,425,0
20250318,190300,0,425,425,425,425,0
20250318,190200,0,425,425,425,425,0
20250318,190100,0,425,425,425,425,0
20250318,190000,0,425,425,425,425,0
20250318,185900,0,425,425,425,425,0
20250318,185800,0,425,425,425,425,0
20250318,185700,0,425,425,425,425,0
20250318,185600,0,425,425,425,425,0
20250318,185500,0,425,425,425,425,0
20250318,185400,0,425,425,425,425,0
20250318,185300,0,425,425,425,425,0
20250318,185200,0,425,425,425,425,0
20250318,185100,0,425,425,425,425,0
20250318,185000,0,425,425,425,425,0
20250318,184900,0,425,425,425,425,0
20250318,184800,0,425,425,425,425,0
20250318,184700,0,425,425,425,425,0
20250318,184600,0,425,425,425,425,0
20250318,184500,0,425,425,425,425,0
20250318,184400,0,425,425,425,425,0
20250318,184300,0,425,425,425,425,0
20250318,184200,0,425,425,425,425,0
20250318,184100,0,425,425,425,425,0
20250318,184000,0,425,425,425,425,0
20250318,183900,0,425,425,425,425,0
20250318,183800,0,425,425,425,425,0
20250318,183700,0,425,425,425,425,0
20250318,183600,0,425,425,425,425,0
20250318,183500,0,425,425,425,425,0
20250318,183400,0,425,425,425,425,0
20250318,183300,0,425,425,425,425,0
20250318,183200,0,425,425,425,425,0
20250318,183100,0,425,425,425,425,0
20250318,183000,0,425,425,425,425,0
20250318,182900,0,425,425,425,425,0
20250318,182800,0,425,425,425,425,0
20250318,182700,0,425,425,425,425,0
20250318,182600,0,425,425,425,425,0
20250318,182500,0,425,425,425,425,0
20250318,182400,0,425,425,425,425,0
20250318,182300,0,425,425,425,425,0
20250318,182200,0,425,425,425,425,0
20250318,182100,0,425,425,425,425,0
20250318,182000,0,425,425,425,425,0
20250318,181900,0,425,425,425,425,0
20250318,181800,0,425,425,425,425,0
20250318,181700,0,425,425,425,425,0
20250318,181600,0,425,425,425,425,0
20250318,181500,0,425,425,425,425,0
20250318,181400,0,425,425,425,425,0
20250318,181300,0,425,425,425,425,0
20250318,181200,0,425,425,425,425,0
20250318,181100,0,425,425,425,425,0
20250318,181000,0,425,425,425,425,0
20250318,180900,0,425,425,425,425,0
20250318,180800,0,425,425,425,425,0
20250318,180700,0,425,425,425,425,0
20250318,180600,0,425,425,425,425,0
20250318,180500,0,425,425,425,425,0
20250318,180400,0,425,425,425,425,0
20250318,180300,0,425,425,425,425,0
20250318,180200,0,425,425,425,425,0
20250318,180100,0,425,425,425,425,0
20250318,180000,0,425,425,425,425,0
20250318,175900,0,425,425,425,425,0
20250318,175800,0,425,425,425,425,0
20250318,175700,0,425,425,425,425,0
20250318,175600,0,425,425,425,425,0
20250318,175500,0,425,425,425,425,0
20250318,175400,0,425,425,425,425,0
20250318,175300,0,425,425,425,425,0
20250318,175200,0,425,425,425,425,0
20250318,175100,0,425,425,425,425,0
20250318,175000,0,425,425,425,425,0
20250318,174900,0,425,425,425,425,0
20250318,174800,0,425,425,425,425,0
20250318,174700,0,425,425,425,425,0
20250318,174600,0,425,425,425,425,0
20250318,174500,0,425,425,425,425,0
20250318,174400,0,425,425,425,425,0
20250318,174300,0,425,425,425,425,0
20250318,174200,0,425,425,425,425,0
20250318,174100,0,425,425,425,425,0
20250318,174000,0,425,425,425,425,0
20250318,173900,0,425,425,425,425,0
20250318,173800,0,425,425,425,425,0
20250318,173700,0,425,425,425,425,0
20250318,173600,0,425,425,425,425,0
20250318,173500,0,425,425,425,425,0
20250318,173400,0,425,425,425,425,0
20250318,173300,0,425,425,425,425,0
20250318,173200,0,425,425,425,425,0
20250318,173100,0,425,425,425,425,0
20250318,173000,0,425,425,425,425,0
20250318,172900,0,425,425,425,425,0
20250318,172800,0,425,425,425,425,0
20250318,172700,0,425,425,425,425,0
20250318,172600,0,425,425,425,425,0
20250318,172500,0,425,425,425,425,0
20250318,172400,0,425,425,425,425,0
20250318,172300,0,425,425,425,425,0
20250318,172200,0,425,425,425,425,0
20250318,172100,0,425,425,425,425,0
20250318,172000,0,425,425,425,425,0
20250318,171900,0,425,425,425,425,0
20250318,171800,0,425,425,425,425,0
20250318,171700,0,425,425,425,425,0
20250318,171600,0,425,425,425,425,0
20250318,171500,0,425,425,425,425,0
20250318,171400,0,425,425,425,425,0
20250318,171300,0,425,425,425,425,0
20250318,171200,0,425,425,425,425,0
20250318,171100,0,425,425,425,425,0
20250318,171000,0,425,425,425,425,0
20250318,170900,0,425,425,425,425,0
20250318,170800,0,425,425,425,425,0
20250318,170700,0,425,425,425,425,0
20250318,170600,0,425,425,425,425,0
20250318,170500,0,425,425,425,425,0
20250318,170400,0,425,425,425,425,0
20250318,170300,0,425,425,425,425,0
20250318,170200,0,425,425,425,425,0
20250318,170100,0,425,425,425,425,0
20250318,170000,0,425,425,425,425,0
20250318,165900,0,425,425,425,425,0
20250318,165800,0,425,425,425,425,0
20250318,165700,0,425,425,425,425,0
20250318,165600,0,425,425,425,425,0
20250318,165500,0,425,425,425,425,0
20250318,165400,0,425,425,425,425,0
20250318,165300,0,425,425,425,425,0
20250318,165200,0,425,425,425,425,0
20250318,165100,0,425,425,425,425,0
20250318,165000,0,425,425,425,425,0
20250318,164900,0,425,425,425,425,0
20250318,164800,0,425,425,425,425,0
20250318,164700,0,425,425,425,425,0
20250318,164600,0,425,425,425,425,0
20250318,164500,0,425,425,425,425,0
20250318,164400,0,425,425,425,425,0
20250318,164300,0,425,425,425,425,0
20250318,164200,0,425,425,425,425,0
20250318,164100,0,425,425,425,425,0
20250318,164000,0,425,425,425,425,0
20250318,163900,0,425,425,425,425,0
20250318,163800,0,425,425,425,425,0
20250318,163700,0,425,425,425,425,0
20250318,163600,0,425,425,425,425,0
20250318,163500,0,425,425,425,425,0
20250318,163400,0,425,425,425,425,0
20250318,163300,0,425,425,425,425,0
20250318,163200,0,425,425,425,425,0
20250318,163100,0,425,425,425,425,0
20250318,163000,0,425,425,425,425,0
20250318,162900,0,425,425,425,425,0
20250318,162800,0,425,425,425,425,0
20250318,162700,0,425,425,425,425,0
20250318,162600,0,425,425,425,425,0
20250318,162500,0,425,425,425,425,0
20250318,162400,0,425,425,425,425,0
20250318,162300,0,425,425,425,425,0
20250318,162200,0,425,425,425,425,0
20250318,162100,0,425,425,425,425,0
20250318,162000,0,425,425,425,425,0
20250318,161900,0,425,425,425,425,0
20250318,161800,0,425,425,425,425,0
20250318,161700,0,425,425,425,425,0
20250318,161600,0,425,425,425,425,0
20250318,161500,0,425,425,425,425,0
20250318,161400,0,425,425,425,425,0
20250318,161300,0,425,425,425,425,0
20250318,161200,0,425,425,425,425,0
20250318,161100,0,425,425,425,425,0
20250318,161000,0,425,425,425,425,0
20250318,160900,0,425,425,425,425,0
20250318,160800,0,425,425,425,425,0
20250318,160700,0,425,425,425,425,0
20250318,160600,0,425,425,425,425,0
20250318,160500,0,425,425,425,425,0
20250318,160400,0,425,425,425,425,0
20250318,160300,0,425,425,425,425,0
20250318,160200,0,425,425,425,425,0
20250318,160100,0,425,425,425,425,0
20250318,160000,0,425,425,425,425,0
20250318,155900,0,425,425,425,425,0
20250318,155800,0,425,425,425,425,0
20250318,155700,0,425,425,425,425,0
20250318,155600,0,425,425,425,425,0
20250318,155500,0,425,425,425,425,0
20250318,155400,0,425,425,425,425,0
20250318,155300,0,425,425,425,425,0
20250318,155200,0,425,425,425,425,0
20250318,155100,0,425,425,425,425,0
20250318,155000,0,425,425,425,425,0
20250318,154900,0,425,425,425,425,0
20250318,154800,0,425,425,425,425,0
20250318,154700,0,425,425,425,425,0
20250318,154600,0,425,425,425,425,0
20250318,154500,0,425,425,425,425,0
20250318,154400,0,425,425,425,425,0
20250318,154300,0,425,425,425,425,0
20250318,154200,0,425,425,425,425,0
20250318,154100,0,425,425,425,425,0
20250318,154000,0,425,425,425,425,0
20250318,153900,0,425,425,425,425,0
20250318,153800,0,425,425,425,425,0
20250318,153700,0,425,425,425,425,0
20250318,153600,0,425,425,425,425,0
20250318,153500,0,425,425,425,425,0
20250318,153400,0,425,425,425,425,0
20250318,153300,0,425,425,425,425,0
20250318,153200,0,425,425,425,425,0
20250318,153100,0,425,425,425,425,0
20250318,153000,0,425,425,425,425,0
20250318,152900,0,425,425,425,425,0
20250318,152800,0,425,425,425,425,0
20250318,152700,0,425,425,425,425,0
20250318,152600,0,425,425,425,425,0
20250318,152500,0,425,425,425,425,0
20250318,152400,0,425,425,425,425,0
20250318,152300,0,425,425,425,425,0
20250318,152200,0,425,425,425,425,0
20250318,152100,0,425,425,425,425,0
20250318,152000,0,425,425,425,425,0
20250318,151900,0,425,425,425,425,0
20250318,151800,0,425,425,425,425,0
20250318,151700,0,425,425,425,425,0
20250318,151600,0,425,425,425,425,0
20250318,151500,0,425,425,425,425,0
20250318,151400,0,425,425,425,425,0
20250318,151300,0,425,425,425,425,0
20250318,151200,0,425,425,425,425,0
20250318,151100,0,425,425,425,425,0
20250318,151000,0,425,425,425,425,0
20250318,150900,0,425,425,425,425,0
20250318,150800,0,425,425,425,425,0
20250318,150700,0,425,425,425,425,0
20250318,150600,0,425,425,425,425,0
20250318,150500,0,425,425,425,425,0
20250318,150400,0,425,425,425,425,0
20250318,150300,0,425,425,425,425,0
20250318,150200,0,425,425,425,425,0
20250318,150100,0,425,425,425,425,0
20250318,150000,0,425,425,425,425,0
20250318,145900,0,425,425,425,425,0
20250318,145800,0,425,425,425,425,0
20250318,145700,0,425,425,425,425,0
20250318,145600,0,425,425,425,425,0
20250318,145500,0,425,425,425,425,0
20250318,145400,0,425,425,425,425,0
20250318,145300,0,425,425,425,425,0
20250318,145200,0,425,425,425,425,0
20250318,145100,0,425,425,425,425,0
20250318,145000,0,425,425,425,425,0
20250318,144900,0,425,425,425,425,0
20250318,144800,0,425,425,425,425,0
20250318,144700,0,425,425,425,425,0
20250318,144600,0,425,425,425,425,0
20250318,144500,0,425,425,425,425,0
20250318,144400,0,425,425,425,425,0
20250318,144300,0,425,425,425,425,0
20250318,144200,0,425,425,425,425,0
20250318,144100,0,425,425,425,425,0
20250318,144000,0,425,425,425,425,0
20250318,143900,0,425,425,425,425,0
20250318,143800,0,425,425,425,425,0
20250318,143700,0,425,425,425,425,0
20250318,143600,0,425,425,425,425,0
20250318,143500,0,425,425,425,425,0
20250318,143400,0,425,425,425,425,0
20250318,143300,0,425,425,425,425,0
20250318,143200,0,425,425,425,425,0
20250318,143100,0,425,425,425,425,0
20250318,143000,0,425,425,425,425,0
20250318,142900,0,425,425,425,425,0
20250318,142800,0,425,425,425,425,0
20250318,142700,0,425,425,425,425,0
20250318,142600,0,425,425,425,425,0
20250318,142500,0,425,425,425,425,0
20250318,142400,0,425,425,425,425,0
20250318,142300,0,425,425,425,425,0
20250318,142200,0,425,425,425,425,0
20250318,142100,0,425,425,425,425,0
20250318,142000,0,425,425,425,425,0
20250318,141900,0,425,425,425,425,0
20250318,141800,0,425,425,425,425,0
20250318,141700,0,425,425,425,425,0
20250318,141600,0,425,425,425,425,0
20250318,141500,0,425,425,425,425,0
20250318,141400,0,425,425,425,425,0
20250318,141300,0,425,425,425,425,0
20250318,141200,0,425,425,425,425,0
20250318,141100,0,425,425,425,425,0
20250318,141000,0,425,425,425,425,0
20250318,140900,0,425,425,425,425,0
20250318,140800,0,425,425,425,425,0
20250318,140700,0,425,425,425,425,0
20250318,140600,0,425,425,425,425,0
20250318,140500,0,425,425,425,425,0
20250318,140400,0,425,425,425,425,0
20250318,140300,0,425,425,425,425,0
20250318,140200,0,425,425,425,425,0
20250318,140100,0,425,425,425,425,0
20250318,140000,0,425,425,425,425,0
20250318,135900,0,425,425,425,425,0
20250318,135800,0,425,425,425,425,0
20250318,135700,0,425,425,425,425,0
20250318,135600,0,425,425,425,425,0
20250318,135500,0,425,425,425,425,0
20250318,135400,0,425,425,425,425,0
20250318,135300,0,425,425,425,425,0
20250318,135200,0,425,425,425,425,0
20250318,135100,0,425,425,425,425,0
20250318,135000,0,425,425,425,425,0
20250318,134900,0,425,425,425,425,0
20250318,134800,0,425,425,425,425,0
20250318,134700,0,425,425,425,425,0
20250318,134600,0,425,425,425,425,0
20250318,134500,0,425,425,425,425,0
20250318,134400,0,425,425,425,425,0
20250318,134300,0,425,425,425,425,0
20250318,134200,0,425,425,425,425,0
20250318,134100,0,425,425,425,425,0
20250318,134000,0,425,425,425,425,0
20250318,133900,0,425,425,425,425,0
20250318,133800,0,425,425,425,425,0
20250318,133700,0,425,425,425,425,0
20250318,133600,0,425,425,425,425,0
20250318,133500,0,425,425,425,425,0
20250318,133400,0,425,425,425,425,0
20250318,133300,0,425,425,425,425,0
20250318,133200,0,425,425,425,425,0
20250318,133100,0,425,425,425,425,0
20250318,133000,0,425,425,425,425,0
20250318,132900,0,425,425,425,425,0
20250318,132800,0,425,425,425,425,0
20250318,132700,0,425,425,425,425,0
20250318,132600,0,425,425,425,425,0
20250318,132500,0,425,425,425,425,0
20250318,132400,0,425,425,425,425,0
20250318,132300,0,425,425,425,425,0
20250318,132200,0,425,425,425,425,0
20250318,132100,0,425,425,425,425,0
20250318,132000,0,425,425,425,425,0
20250318,131900,0,425,425,425,425,0
20250318,131800,0,425,425,425,425,0
20250318,131700,0,425,425,425,425,0
20250318,131600,0,425,425,425,425,0
20250318,131500,0,425,425,425,425,0
20250318,131400,0,425,425,425,425,0
20250318,131300,0,425,425,425,425,0
20250318,131200,0,425,425,425,425,0
20250318,131100,0,425,425,425,425,0
20250318,131000,0,425,425,425,425,0
20250318,130900,0,425,425,425,425,0
20250318,130800,0,425,425,425,425,0
20250318,130700,0,425,425,425,425,0
20250318,130600,0,425,425,425,425,0
20250318,130500,0,425,425,425,425,0
20250318,130400,0,425,425,425,425,0
20250318,130300,0,425,425,425,425,0
20250318,130200,0,425,425,425,425,0
20250318,130100,0,425,425,425,425,0
20250318,130000,0,425,425,425,425,0
20250318,125900,0,425,425,425,425,0
20250318,125800,0,425,425,425,425,0
20250318,125700,0,425,425,425,425,0
20250318,125600,0,425,425,425,425,0
20250318,125500,0,425,425,425,425,0
20250318,125400,0,425,425,425,425,0
20250318,125300,0,425,425,425,425,0
20250318,125200,0,425,425,425,425,0
20250318,125100,0,425,425,425,425,0
20250318,125000,0,425,425,425,425,0
20250318,124900,0,425,425,425,425,0
20250318,124800,0,425,425,425,425,0
20250318,124700,0,425,425,425,425,0
20250318,124600,0,425,425,425,425,0
20250318,124500,0,425,425,425,425,0
20250318,124400,0,425,425,425,425,0
20250318,124300,0,425,425,425,425,0
20250318,124200,0,425,425,425,425,0
20250318,124100,0,425,425,425,425,0
20250318,124000,0,425,425,425,425,0
20250318,123900,0,425,425,425,425,0
20250318,123800,0,425,425,425,425,0
20250318,123700,0,425,425,425,425,0
20250318,123600,0,425,425,425,425,0
20250318,123500,0,425,425,425,425,0
20250318,123400,0,425,425,425,425,0
20250318,123300,0,425,425,425,425,0
20250318,123200,0,425,425,425,425,0
20250318,123100,0,425,425,425,425,0
20250318,123000,0,425,425,425,425,0
20250318,122900,0,425,425,425,425,0
20250318,122800,0,425,425,425,425,0
20250318,122700,0,425,425,425,425,0
20250318,122600,0,425,425,425,425,0
20250318,122500,0,425,425,425,425,0
20250318,122400,0,425,425,425,425,0
20250318,122300,0,425,425,425,425,0
20250318,122200,0,425,425,425,425,0
20250318,122100,0,425,425,425,425,0
20250318,122000,0,425,425,425,425,0
20250318,121900,0,425,425,425,425,0
20250318,121800,0,425,425,425,425,0
20250318,121700,0,425,425,425,425,0
20250318,121600,0,425,425,425,425,0
20250318,121500,0,425,425,425,425,0
20250318,121400,0,425,425,425,425,0
20250318,121300,0,425,425,425,425,0
20250318,121200,0,425,425,425,425,0
20250318,121100,0,425,425,425,425,0
20250318,121000,0,425,425,425,425,0
20250318,120900,0,425,425,425,425,0
20250318,120800,0,425,425,425,425,0
20250318,120700,0,425,425,425,425,0
20250318,120600,0,425,425,425,425,0
20250318,120500,0,425,425,425,425,0
20250318,120400,0,425,425,425,425,0
20250318,120300,0,425,425,425,425,0
20250318,120200,0,425,425,425,425,0
20250318,120100,0,425,425,425,425,0
20250318,120000,0,425,425,425,425,0
20250318,115900,0,425,425,425,425,0
20250318,115800,0,425,425,425,425,0
20250318,115700,0,425,425,425,425,0
20250318,115600,0,425,425,425,425,0
20250318,115500,0,425,425,425,425,0
20250318,115400,0,425,425,425,425,0
20250318,115300,0,425,425,425,425,0
20250318,115200,0,425,425,425,425,0
20250318,115100,0,425,425,425,425,0
20250318,115000,0,425,425,425,425,0
20250318,114900,0,425,425,425,425,0
20250318,114800,0,425,425,425,425,0
20250318,114700,0,425,425,425,425,0
20250318,114600,0,425,425,425,425,0
20250318,114500,0,425,425,425,425,0
20250318,114400,0,425,425,425,425,0
20250318,114300,0,425,425,425,425,0
20250318,114200,0,425,425,425,425,0
20250318,114100,0,425,425,425,425,0
20250318,114000,0,425,425,425,425,0
20250318,113900,0,425,425,425,425,0
20250318,113800,0,425,425,425,425,0
20250318,113700,0,425,425,425,425,0
20250318,113600,0,425,425,425,425,0
20250318,113500,0,425,425,425,425,0
20250318,113400,0,425,425,425,425,0
20250318,113300,0,425,425,425,425,0
20250318,113200,0,425,425,425,425,0
20250318,113100,0,425,425,425,425,0
20250318,113000,0,425,425,425,425,0
20250318,112900,0,425,425,425,425,0
20250318,112800,0,425,425,425,425,0
20250318,112700,0,425,425,425,425,0
20250318,112600,0,425,425,425,425,0
20250318,112500,0,425,425,425,425,0
20250318,112400,0,425,425,425,425,0
20250318,112300,0,425,425,425,425,0
20250318,112200,0,425,425,425,425,0
20250318,112100,0,425,425,425,425,0
20250318,112000,0,425,425,425,425,0
20250318,111900,0,425,425,425,425,0
20250318,111800,0,425,425,425,425,0
20250318,111700,0,425,425,425,425,0
20250318,111600,0,425,425,425,425,0
20250318,111500,0,425,425,425,425,0
20250318,111400,0,425,425,425,425,0
20250318,111300,0,425,425,425,425,0
20250318,111200,0,425,425,425,425,0
20250318,111100,0,425,425,425,425,0
20250318,111000,0,425,425,425,425,0
20250318,110900,0,425,425,425,425,0
20250318,110800,0,425,425,425,425,0
20250318,110700,0,425,425,425,425,0
20250318,110600,0,425,425,425,425,0
20250318,110500,0,425,425,425,425,0
20250318,110400,0,425,425,425,425,0
20250318,110300,0,425,425,425,425,0
20250318,110200,0,425,425,425,425,0
20250318,110100,0,425,425,425,425,0
20250318,110000,0,425,425,425,425,0
20250318,105900,0,425,425,425,425,0
20250318,105800,0,425,425,425,425,0
20250318,105700,0,425,425,425,425,0
20250318,105600,0,425,425,425,425,0
20250318,105500,0,425,425,425,425,0
20250318,105400,0,425,425,425,425,0
20250318,105300,0,425,425,425,425,0
20250318,105200,0,425,425,425,425,0
20250318,105100,0,425,425,425,425,0
20250318,105000,0,425,425,425,425,0
20250318,104900,0,425,425,425,425,0
20250318,104800,0,425,425,425,425,0
20250318,104700,0,425,425,425,425,0
20250318,104600,0,425,425,425,425,0
20250318,104500,0,425,425,425,425,0
20250318,104400,0,425,425,425,425,0
20250318,104300,0,425,425,425,425,0
20250318,104200,0,425,425,425,425,0
20250318,104100,0,425,425,425,425,0
20250318,104000,0,425,425,425,425,0
20250318,103900,0,425,425,425,425,0
20250318,103800,0,425,425,425,425,0
20250318,103700,0,425,425,425,425,0
20250318,103600,0,425,425,425,425,0
20250318,103500,0,425,425,425,425,0
20250318,103400,0,425,425,425,425,0
20250318,103300,0,425,425,425,425,0
20250318,103200,0,425,425,425,425,0
20250318,103100,0,425,425,425,425,0
20250318,103000,0,425,425,425,425,0
20250318,102900,0,425,425,425,425,0
20250318,102800,0,425,425,425,425,0
20250318,102700,0,425,425,425,425,0
20250318,102600,0,425,425,425,425,0
20250318,102500,0,425,425,425,425,0
20250318,102400,0,425,425,425,425,0
20250318,102300,0,425,425,425,425,0
20250318,102200,0,425,425,425,425,0
20250318,102100,0,425,425,425,425,0
20250318,102000,0,425,425,425,425,0
20250318,101900,0,425,425,425,425,0
20250318,101800,0,425,425,425,425,0
20250318,101700,0,425,425,425,425,0
20250318,101600,0,425,425,425,425,0
20250318,101500,0,425,425,425,425,0
20250318,101400,0,425,425,425,425,0
20250318,101300,0,425,425,425,425,0
20250318,101200,0,425,425,425,425,0
20250318,101100,0,425,425,425,425,0
20250318,101000,0,425,425,425,425,0
20250318,100900,0,425,425,425,425,0
20250318,100800,0,425,425,425,425,0
20250318,100700,0,425,425,425,425,0
20250318,100600,0,425,425,425,425,0
20250318,100500,0,425,425,425,425,0
20250318,100400,0,425,425,425,425,0
20250318,100300,0,425,425,425,425,0
20250318,100200,0,425,425,425,425,0
20250318,100100,0,425,425,425,425,0
20250318,100000,0,425,425,425,425,0
20250318,095900,0,425,425,425,425,0
20250318,095800,0,425,425,425,425,0
20250318,095700,0,425,425,425,425,0
20250318,095600,0,425,425,425,425,0
20250318,095500,0,425,425,425,425,0
20250318,095400,0,425,425,425,425,0
20250318,095300,0,425,425,425,425,0
20250318,095200,0,425,425,425,425,0
20250318,095100,0,425,425,425,425,0
20250318,095000,0,425,425,425,425,0
20250318,094900,0,425,425,425,425,0
20250318,094800,0,425,425,425,425,0
20250318,094700,0,425,425,425,425,0
20250318,094600,0,425,425,425,425,0
20250318,094500,0,425,425,425,425,0
20250318,094400,0,425,425,425,425,0
20250318,094300,0,425,425,425,425,0
20250318,094200,0,425,425,425,425,0
20250318,094100,0,425,425,425,425,0
20250318,094000,0,425,425,425,425,0
20250318,093900,0,425,425,425,425,0
20250318,093800,0,425,425,425,425,0
20250318,093700,0,425,425,425,425,0
20250318,093600,0,425,425,425,425,0
20250318,093500,0,425,425,425,425,0
20250318,093400,0,425,425,425,425,0
20250318,093300,0,425,425,425,425,0
20250318,093200,0,425,425,425,425,0
20250318,093100,0,425,425,425,425,0
20250318,093000,0,425,425,425,425,0
20250318,092900,0,425,425,425,425,0
20250318,092800,0,425,425,425,425,0
20250318,092700,0,425,425,425,425,0
20250318,092600,0,425,425,425,425,0
20250318,092500,0,425,425,425,425,0
20250318,092400,0,425,425,425,425,0
20250318,092300,0,425,425,425,425,0
20250318,092200,0,425,425,425,425,0
20250318,092100,0,425,425,425,425,0
20250318,092000,0,425,425,425,425,0
20250318,091900,0,425,425,425,425,0
20250318,091800,0,425,425,425,425,0
20250318,091700,0,425,425,425,425,0
20250318,091600,0,425,425,425,425,0
20250318,091500,0,425,425,425,425,0
20250318,091400,0,425,425,425,425,0
20250318,091300,0,425,425,425,425,0
20250318,091200,0,425,425,425,425,0
20250318,091100,0,425,425,425,425,0
20250318,091000,0,425,425,425,425,0
20250318,090900,0,425,425,425,425,0
20250318,090800,0,425,425,425,425,0
20250318,090700,0,425,425,425,425,0
20250318,090600,0,425,425,425,425,0
20250318,090500,0,425,425,425,425,0
20250318,090400,0,425,425,425,425,0
20250318,090300,0,425,425,425,425,0
20250318,090200,0,425,425,425,425,0
20250318,090100,0,425,425,425,425,0
20250318,090000,0,425,425,425,425,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 192300 0 425 425 425 425 0
3 20250318 192200 0 425 425 425 425 0
4 20250318 192100 0 425 425 425 425 0
5 20250318 192000 0 425 425 425 425 0
6 20250318 191900 0 425 425 425 425 0
7 20250318 191800 0 425 425 425 425 0
8 20250318 191700 0 425 425 425 425 0
9 20250318 191600 0 425 425 425 425 0
10 20250318 191500 0 425 425 425 425 0
11 20250318 191400 0 425 425 425 425 0
12 20250318 191300 0 425 425 425 425 0
13 20250318 191200 0 425 425 425 425 0
14 20250318 191100 0 425 425 425 425 0
15 20250318 191000 0 425 425 425 425 0
16 20250318 190900 0 425 425 425 425 0
17 20250318 190800 0 425 425 425 425 0
18 20250318 190700 0 425 425 425 425 0
19 20250318 190600 0 425 425 425 425 0
20 20250318 190500 0 425 425 425 425 0
21 20250318 190400 0 425 425 425 425 0
22 20250318 190300 0 425 425 425 425 0
23 20250318 190200 0 425 425 425 425 0
24 20250318 190100 0 425 425 425 425 0
25 20250318 190000 0 425 425 425 425 0
26 20250318 185900 0 425 425 425 425 0
27 20250318 185800 0 425 425 425 425 0
28 20250318 185700 0 425 425 425 425 0
29 20250318 185600 0 425 425 425 425 0
30 20250318 185500 0 425 425 425 425 0
31 20250318 185400 0 425 425 425 425 0
32 20250318 185300 0 425 425 425 425 0
33 20250318 185200 0 425 425 425 425 0
34 20250318 185100 0 425 425 425 425 0
35 20250318 185000 0 425 425 425 425 0
36 20250318 184900 0 425 425 425 425 0
37 20250318 184800 0 425 425 425 425 0
38 20250318 184700 0 425 425 425 425 0
39 20250318 184600 0 425 425 425 425 0
40 20250318 184500 0 425 425 425 425 0
41 20250318 184400 0 425 425 425 425 0
42 20250318 184300 0 425 425 425 425 0
43 20250318 184200 0 425 425 425 425 0
44 20250318 184100 0 425 425 425 425 0
45 20250318 184000 0 425 425 425 425 0
46 20250318 183900 0 425 425 425 425 0
47 20250318 183800 0 425 425 425 425 0
48 20250318 183700 0 425 425 425 425 0
49 20250318 183600 0 425 425 425 425 0
50 20250318 183500 0 425 425 425 425 0
51 20250318 183400 0 425 425 425 425 0
52 20250318 183300 0 425 425 425 425 0
53 20250318 183200 0 425 425 425 425 0
54 20250318 183100 0 425 425 425 425 0
55 20250318 183000 0 425 425 425 425 0
56 20250318 182900 0 425 425 425 425 0
57 20250318 182800 0 425 425 425 425 0
58 20250318 182700 0 425 425 425 425 0
59 20250318 182600 0 425 425 425 425 0
60 20250318 182500 0 425 425 425 425 0
61 20250318 182400 0 425 425 425 425 0
62 20250318 182300 0 425 425 425 425 0
63 20250318 182200 0 425 425 425 425 0
64 20250318 182100 0 425 425 425 425 0
65 20250318 182000 0 425 425 425 425 0
66 20250318 181900 0 425 425 425 425 0
67 20250318 181800 0 425 425 425 425 0
68 20250318 181700 0 425 425 425 425 0
69 20250318 181600 0 425 425 425 425 0
70 20250318 181500 0 425 425 425 425 0
71 20250318 181400 0 425 425 425 425 0
72 20250318 181300 0 425 425 425 425 0
73 20250318 181200 0 425 425 425 425 0
74 20250318 181100 0 425 425 425 425 0
75 20250318 181000 0 425 425 425 425 0
76 20250318 180900 0 425 425 425 425 0
77 20250318 180800 0 425 425 425 425 0
78 20250318 180700 0 425 425 425 425 0
79 20250318 180600 0 425 425 425 425 0
80 20250318 180500 0 425 425 425 425 0
81 20250318 180400 0 425 425 425 425 0
82 20250318 180300 0 425 425 425 425 0
83 20250318 180200 0 425 425 425 425 0
84 20250318 180100 0 425 425 425 425 0
85 20250318 180000 0 425 425 425 425 0
86 20250318 175900 0 425 425 425 425 0
87 20250318 175800 0 425 425 425 425 0
88 20250318 175700 0 425 425 425 425 0
89 20250318 175600 0 425 425 425 425 0
90 20250318 175500 0 425 425 425 425 0
91 20250318 175400 0 425 425 425 425 0
92 20250318 175300 0 425 425 425 425 0
93 20250318 175200 0 425 425 425 425 0
94 20250318 175100 0 425 425 425 425 0
95 20250318 175000 0 425 425 425 425 0
96 20250318 174900 0 425 425 425 425 0
97 20250318 174800 0 425 425 425 425 0
98 20250318 174700 0 425 425 425 425 0
99 20250318 174600 0 425 425 425 425 0
100 20250318 174500 0 425 425 425 425 0
101 20250318 174400 0 425 425 425 425 0
102 20250318 174300 0 425 425 425 425 0
103 20250318 174200 0 425 425 425 425 0
104 20250318 174100 0 425 425 425 425 0
105 20250318 174000 0 425 425 425 425 0
106 20250318 173900 0 425 425 425 425 0
107 20250318 173800 0 425 425 425 425 0
108 20250318 173700 0 425 425 425 425 0
109 20250318 173600 0 425 425 425 425 0
110 20250318 173500 0 425 425 425 425 0
111 20250318 173400 0 425 425 425 425 0
112 20250318 173300 0 425 425 425 425 0
113 20250318 173200 0 425 425 425 425 0
114 20250318 173100 0 425 425 425 425 0
115 20250318 173000 0 425 425 425 425 0
116 20250318 172900 0 425 425 425 425 0
117 20250318 172800 0 425 425 425 425 0
118 20250318 172700 0 425 425 425 425 0
119 20250318 172600 0 425 425 425 425 0
120 20250318 172500 0 425 425 425 425 0
121 20250318 172400 0 425 425 425 425 0
122 20250318 172300 0 425 425 425 425 0
123 20250318 172200 0 425 425 425 425 0
124 20250318 172100 0 425 425 425 425 0
125 20250318 172000 0 425 425 425 425 0
126 20250318 171900 0 425 425 425 425 0
127 20250318 171800 0 425 425 425 425 0
128 20250318 171700 0 425 425 425 425 0
129 20250318 171600 0 425 425 425 425 0
130 20250318 171500 0 425 425 425 425 0
131 20250318 171400 0 425 425 425 425 0
132 20250318 171300 0 425 425 425 425 0
133 20250318 171200 0 425 425 425 425 0
134 20250318 171100 0 425 425 425 425 0
135 20250318 171000 0 425 425 425 425 0
136 20250318 170900 0 425 425 425 425 0
137 20250318 170800 0 425 425 425 425 0
138 20250318 170700 0 425 425 425 425 0
139 20250318 170600 0 425 425 425 425 0
140 20250318 170500 0 425 425 425 425 0
141 20250318 170400 0 425 425 425 425 0
142 20250318 170300 0 425 425 425 425 0
143 20250318 170200 0 425 425 425 425 0
144 20250318 170100 0 425 425 425 425 0
145 20250318 170000 0 425 425 425 425 0
146 20250318 165900 0 425 425 425 425 0
147 20250318 165800 0 425 425 425 425 0
148 20250318 165700 0 425 425 425 425 0
149 20250318 165600 0 425 425 425 425 0
150 20250318 165500 0 425 425 425 425 0
151 20250318 165400 0 425 425 425 425 0
152 20250318 165300 0 425 425 425 425 0
153 20250318 165200 0 425 425 425 425 0
154 20250318 165100 0 425 425 425 425 0
155 20250318 165000 0 425 425 425 425 0
156 20250318 164900 0 425 425 425 425 0
157 20250318 164800 0 425 425 425 425 0
158 20250318 164700 0 425 425 425 425 0
159 20250318 164600 0 425 425 425 425 0
160 20250318 164500 0 425 425 425 425 0
161 20250318 164400 0 425 425 425 425 0
162 20250318 164300 0 425 425 425 425 0
163 20250318 164200 0 425 425 425 425 0
164 20250318 164100 0 425 425 425 425 0
165 20250318 164000 0 425 425 425 425 0
166 20250318 163900 0 425 425 425 425 0
167 20250318 163800 0 425 425 425 425 0
168 20250318 163700 0 425 425 425 425 0
169 20250318 163600 0 425 425 425 425 0
170 20250318 163500 0 425 425 425 425 0
171 20250318 163400 0 425 425 425 425 0
172 20250318 163300 0 425 425 425 425 0
173 20250318 163200 0 425 425 425 425 0
174 20250318 163100 0 425 425 425 425 0
175 20250318 163000 0 425 425 425 425 0
176 20250318 162900 0 425 425 425 425 0
177 20250318 162800 0 425 425 425 425 0
178 20250318 162700 0 425 425 425 425 0
179 20250318 162600 0 425 425 425 425 0
180 20250318 162500 0 425 425 425 425 0
181 20250318 162400 0 425 425 425 425 0
182 20250318 162300 0 425 425 425 425 0
183 20250318 162200 0 425 425 425 425 0
184 20250318 162100 0 425 425 425 425 0
185 20250318 162000 0 425 425 425 425 0
186 20250318 161900 0 425 425 425 425 0
187 20250318 161800 0 425 425 425 425 0
188 20250318 161700 0 425 425 425 425 0
189 20250318 161600 0 425 425 425 425 0
190 20250318 161500 0 425 425 425 425 0
191 20250318 161400 0 425 425 425 425 0
192 20250318 161300 0 425 425 425 425 0
193 20250318 161200 0 425 425 425 425 0
194 20250318 161100 0 425 425 425 425 0
195 20250318 161000 0 425 425 425 425 0
196 20250318 160900 0 425 425 425 425 0
197 20250318 160800 0 425 425 425 425 0
198 20250318 160700 0 425 425 425 425 0
199 20250318 160600 0 425 425 425 425 0
200 20250318 160500 0 425 425 425 425 0
201 20250318 160400 0 425 425 425 425 0
202 20250318 160300 0 425 425 425 425 0
203 20250318 160200 0 425 425 425 425 0
204 20250318 160100 0 425 425 425 425 0
205 20250318 160000 0 425 425 425 425 0
206 20250318 155900 0 425 425 425 425 0
207 20250318 155800 0 425 425 425 425 0
208 20250318 155700 0 425 425 425 425 0
209 20250318 155600 0 425 425 425 425 0
210 20250318 155500 0 425 425 425 425 0
211 20250318 155400 0 425 425 425 425 0
212 20250318 155300 0 425 425 425 425 0
213 20250318 155200 0 425 425 425 425 0
214 20250318 155100 0 425 425 425 425 0
215 20250318 155000 0 425 425 425 425 0
216 20250318 154900 0 425 425 425 425 0
217 20250318 154800 0 425 425 425 425 0
218 20250318 154700 0 425 425 425 425 0
219 20250318 154600 0 425 425 425 425 0
220 20250318 154500 0 425 425 425 425 0
221 20250318 154400 0 425 425 425 425 0
222 20250318 154300 0 425 425 425 425 0
223 20250318 154200 0 425 425 425 425 0
224 20250318 154100 0 425 425 425 425 0
225 20250318 154000 0 425 425 425 425 0
226 20250318 153900 0 425 425 425 425 0
227 20250318 153800 0 425 425 425 425 0
228 20250318 153700 0 425 425 425 425 0
229 20250318 153600 0 425 425 425 425 0
230 20250318 153500 0 425 425 425 425 0
231 20250318 153400 0 425 425 425 425 0
232 20250318 153300 0 425 425 425 425 0
233 20250318 153200 0 425 425 425 425 0
234 20250318 153100 0 425 425 425 425 0
235 20250318 153000 0 425 425 425 425 0
236 20250318 152900 0 425 425 425 425 0
237 20250318 152800 0 425 425 425 425 0
238 20250318 152700 0 425 425 425 425 0
239 20250318 152600 0 425 425 425 425 0
240 20250318 152500 0 425 425 425 425 0
241 20250318 152400 0 425 425 425 425 0
242 20250318 152300 0 425 425 425 425 0
243 20250318 152200 0 425 425 425 425 0
244 20250318 152100 0 425 425 425 425 0
245 20250318 152000 0 425 425 425 425 0
246 20250318 151900 0 425 425 425 425 0
247 20250318 151800 0 425 425 425 425 0
248 20250318 151700 0 425 425 425 425 0
249 20250318 151600 0 425 425 425 425 0
250 20250318 151500 0 425 425 425 425 0
251 20250318 151400 0 425 425 425 425 0
252 20250318 151300 0 425 425 425 425 0
253 20250318 151200 0 425 425 425 425 0
254 20250318 151100 0 425 425 425 425 0
255 20250318 151000 0 425 425 425 425 0
256 20250318 150900 0 425 425 425 425 0
257 20250318 150800 0 425 425 425 425 0
258 20250318 150700 0 425 425 425 425 0
259 20250318 150600 0 425 425 425 425 0
260 20250318 150500 0 425 425 425 425 0
261 20250318 150400 0 425 425 425 425 0
262 20250318 150300 0 425 425 425 425 0
263 20250318 150200 0 425 425 425 425 0
264 20250318 150100 0 425 425 425 425 0
265 20250318 150000 0 425 425 425 425 0
266 20250318 145900 0 425 425 425 425 0
267 20250318 145800 0 425 425 425 425 0
268 20250318 145700 0 425 425 425 425 0
269 20250318 145600 0 425 425 425 425 0
270 20250318 145500 0 425 425 425 425 0
271 20250318 145400 0 425 425 425 425 0
272 20250318 145300 0 425 425 425 425 0
273 20250318 145200 0 425 425 425 425 0
274 20250318 145100 0 425 425 425 425 0
275 20250318 145000 0 425 425 425 425 0
276 20250318 144900 0 425 425 425 425 0
277 20250318 144800 0 425 425 425 425 0
278 20250318 144700 0 425 425 425 425 0
279 20250318 144600 0 425 425 425 425 0
280 20250318 144500 0 425 425 425 425 0
281 20250318 144400 0 425 425 425 425 0
282 20250318 144300 0 425 425 425 425 0
283 20250318 144200 0 425 425 425 425 0
284 20250318 144100 0 425 425 425 425 0
285 20250318 144000 0 425 425 425 425 0
286 20250318 143900 0 425 425 425 425 0
287 20250318 143800 0 425 425 425 425 0
288 20250318 143700 0 425 425 425 425 0
289 20250318 143600 0 425 425 425 425 0
290 20250318 143500 0 425 425 425 425 0
291 20250318 143400 0 425 425 425 425 0
292 20250318 143300 0 425 425 425 425 0
293 20250318 143200 0 425 425 425 425 0
294 20250318 143100 0 425 425 425 425 0
295 20250318 143000 0 425 425 425 425 0
296 20250318 142900 0 425 425 425 425 0
297 20250318 142800 0 425 425 425 425 0
298 20250318 142700 0 425 425 425 425 0
299 20250318 142600 0 425 425 425 425 0
300 20250318 142500 0 425 425 425 425 0
301 20250318 142400 0 425 425 425 425 0
302 20250318 142300 0 425 425 425 425 0
303 20250318 142200 0 425 425 425 425 0
304 20250318 142100 0 425 425 425 425 0
305 20250318 142000 0 425 425 425 425 0
306 20250318 141900 0 425 425 425 425 0
307 20250318 141800 0 425 425 425 425 0
308 20250318 141700 0 425 425 425 425 0
309 20250318 141600 0 425 425 425 425 0
310 20250318 141500 0 425 425 425 425 0
311 20250318 141400 0 425 425 425 425 0
312 20250318 141300 0 425 425 425 425 0
313 20250318 141200 0 425 425 425 425 0
314 20250318 141100 0 425 425 425 425 0
315 20250318 141000 0 425 425 425 425 0
316 20250318 140900 0 425 425 425 425 0
317 20250318 140800 0 425 425 425 425 0
318 20250318 140700 0 425 425 425 425 0
319 20250318 140600 0 425 425 425 425 0
320 20250318 140500 0 425 425 425 425 0
321 20250318 140400 0 425 425 425 425 0
322 20250318 140300 0 425 425 425 425 0
323 20250318 140200 0 425 425 425 425 0
324 20250318 140100 0 425 425 425 425 0
325 20250318 140000 0 425 425 425 425 0
326 20250318 135900 0 425 425 425 425 0
327 20250318 135800 0 425 425 425 425 0
328 20250318 135700 0 425 425 425 425 0
329 20250318 135600 0 425 425 425 425 0
330 20250318 135500 0 425 425 425 425 0
331 20250318 135400 0 425 425 425 425 0
332 20250318 135300 0 425 425 425 425 0
333 20250318 135200 0 425 425 425 425 0
334 20250318 135100 0 425 425 425 425 0
335 20250318 135000 0 425 425 425 425 0
336 20250318 134900 0 425 425 425 425 0
337 20250318 134800 0 425 425 425 425 0
338 20250318 134700 0 425 425 425 425 0
339 20250318 134600 0 425 425 425 425 0
340 20250318 134500 0 425 425 425 425 0
341 20250318 134400 0 425 425 425 425 0
342 20250318 134300 0 425 425 425 425 0
343 20250318 134200 0 425 425 425 425 0
344 20250318 134100 0 425 425 425 425 0
345 20250318 134000 0 425 425 425 425 0
346 20250318 133900 0 425 425 425 425 0
347 20250318 133800 0 425 425 425 425 0
348 20250318 133700 0 425 425 425 425 0
349 20250318 133600 0 425 425 425 425 0
350 20250318 133500 0 425 425 425 425 0
351 20250318 133400 0 425 425 425 425 0
352 20250318 133300 0 425 425 425 425 0
353 20250318 133200 0 425 425 425 425 0
354 20250318 133100 0 425 425 425 425 0
355 20250318 133000 0 425 425 425 425 0
356 20250318 132900 0 425 425 425 425 0
357 20250318 132800 0 425 425 425 425 0
358 20250318 132700 0 425 425 425 425 0
359 20250318 132600 0 425 425 425 425 0
360 20250318 132500 0 425 425 425 425 0
361 20250318 132400 0 425 425 425 425 0
362 20250318 132300 0 425 425 425 425 0
363 20250318 132200 0 425 425 425 425 0
364 20250318 132100 0 425 425 425 425 0
365 20250318 132000 0 425 425 425 425 0
366 20250318 131900 0 425 425 425 425 0
367 20250318 131800 0 425 425 425 425 0
368 20250318 131700 0 425 425 425 425 0
369 20250318 131600 0 425 425 425 425 0
370 20250318 131500 0 425 425 425 425 0
371 20250318 131400 0 425 425 425 425 0
372 20250318 131300 0 425 425 425 425 0
373 20250318 131200 0 425 425 425 425 0
374 20250318 131100 0 425 425 425 425 0
375 20250318 131000 0 425 425 425 425 0
376 20250318 130900 0 425 425 425 425 0
377 20250318 130800 0 425 425 425 425 0
378 20250318 130700 0 425 425 425 425 0
379 20250318 130600 0 425 425 425 425 0
380 20250318 130500 0 425 425 425 425 0
381 20250318 130400 0 425 425 425 425 0
382 20250318 130300 0 425 425 425 425 0
383 20250318 130200 0 425 425 425 425 0
384 20250318 130100 0 425 425 425 425 0
385 20250318 130000 0 425 425 425 425 0
386 20250318 125900 0 425 425 425 425 0
387 20250318 125800 0 425 425 425 425 0
388 20250318 125700 0 425 425 425 425 0
389 20250318 125600 0 425 425 425 425 0
390 20250318 125500 0 425 425 425 425 0
391 20250318 125400 0 425 425 425 425 0
392 20250318 125300 0 425 425 425 425 0
393 20250318 125200 0 425 425 425 425 0
394 20250318 125100 0 425 425 425 425 0
395 20250318 125000 0 425 425 425 425 0
396 20250318 124900 0 425 425 425 425 0
397 20250318 124800 0 425 425 425 425 0
398 20250318 124700 0 425 425 425 425 0
399 20250318 124600 0 425 425 425 425 0
400 20250318 124500 0 425 425 425 425 0
401 20250318 124400 0 425 425 425 425 0
402 20250318 124300 0 425 425 425 425 0
403 20250318 124200 0 425 425 425 425 0
404 20250318 124100 0 425 425 425 425 0
405 20250318 124000 0 425 425 425 425 0
406 20250318 123900 0 425 425 425 425 0
407 20250318 123800 0 425 425 425 425 0
408 20250318 123700 0 425 425 425 425 0
409 20250318 123600 0 425 425 425 425 0
410 20250318 123500 0 425 425 425 425 0
411 20250318 123400 0 425 425 425 425 0
412 20250318 123300 0 425 425 425 425 0
413 20250318 123200 0 425 425 425 425 0
414 20250318 123100 0 425 425 425 425 0
415 20250318 123000 0 425 425 425 425 0
416 20250318 122900 0 425 425 425 425 0
417 20250318 122800 0 425 425 425 425 0
418 20250318 122700 0 425 425 425 425 0
419 20250318 122600 0 425 425 425 425 0
420 20250318 122500 0 425 425 425 425 0
421 20250318 122400 0 425 425 425 425 0
422 20250318 122300 0 425 425 425 425 0
423 20250318 122200 0 425 425 425 425 0
424 20250318 122100 0 425 425 425 425 0
425 20250318 122000 0 425 425 425 425 0
426 20250318 121900 0 425 425 425 425 0
427 20250318 121800 0 425 425 425 425 0
428 20250318 121700 0 425 425 425 425 0
429 20250318 121600 0 425 425 425 425 0
430 20250318 121500 0 425 425 425 425 0
431 20250318 121400 0 425 425 425 425 0
432 20250318 121300 0 425 425 425 425 0
433 20250318 121200 0 425 425 425 425 0
434 20250318 121100 0 425 425 425 425 0
435 20250318 121000 0 425 425 425 425 0
436 20250318 120900 0 425 425 425 425 0
437 20250318 120800 0 425 425 425 425 0
438 20250318 120700 0 425 425 425 425 0
439 20250318 120600 0 425 425 425 425 0
440 20250318 120500 0 425 425 425 425 0
441 20250318 120400 0 425 425 425 425 0
442 20250318 120300 0 425 425 425 425 0
443 20250318 120200 0 425 425 425 425 0
444 20250318 120100 0 425 425 425 425 0
445 20250318 120000 0 425 425 425 425 0
446 20250318 115900 0 425 425 425 425 0
447 20250318 115800 0 425 425 425 425 0
448 20250318 115700 0 425 425 425 425 0
449 20250318 115600 0 425 425 425 425 0
450 20250318 115500 0 425 425 425 425 0
451 20250318 115400 0 425 425 425 425 0
452 20250318 115300 0 425 425 425 425 0
453 20250318 115200 0 425 425 425 425 0
454 20250318 115100 0 425 425 425 425 0
455 20250318 115000 0 425 425 425 425 0
456 20250318 114900 0 425 425 425 425 0
457 20250318 114800 0 425 425 425 425 0
458 20250318 114700 0 425 425 425 425 0
459 20250318 114600 0 425 425 425 425 0
460 20250318 114500 0 425 425 425 425 0
461 20250318 114400 0 425 425 425 425 0
462 20250318 114300 0 425 425 425 425 0
463 20250318 114200 0 425 425 425 425 0
464 20250318 114100 0 425 425 425 425 0
465 20250318 114000 0 425 425 425 425 0
466 20250318 113900 0 425 425 425 425 0
467 20250318 113800 0 425 425 425 425 0
468 20250318 113700 0 425 425 425 425 0
469 20250318 113600 0 425 425 425 425 0
470 20250318 113500 0 425 425 425 425 0
471 20250318 113400 0 425 425 425 425 0
472 20250318 113300 0 425 425 425 425 0
473 20250318 113200 0 425 425 425 425 0
474 20250318 113100 0 425 425 425 425 0
475 20250318 113000 0 425 425 425 425 0
476 20250318 112900 0 425 425 425 425 0
477 20250318 112800 0 425 425 425 425 0
478 20250318 112700 0 425 425 425 425 0
479 20250318 112600 0 425 425 425 425 0
480 20250318 112500 0 425 425 425 425 0
481 20250318 112400 0 425 425 425 425 0
482 20250318 112300 0 425 425 425 425 0
483 20250318 112200 0 425 425 425 425 0
484 20250318 112100 0 425 425 425 425 0
485 20250318 112000 0 425 425 425 425 0
486 20250318 111900 0 425 425 425 425 0
487 20250318 111800 0 425 425 425 425 0
488 20250318 111700 0 425 425 425 425 0
489 20250318 111600 0 425 425 425 425 0
490 20250318 111500 0 425 425 425 425 0
491 20250318 111400 0 425 425 425 425 0
492 20250318 111300 0 425 425 425 425 0
493 20250318 111200 0 425 425 425 425 0
494 20250318 111100 0 425 425 425 425 0
495 20250318 111000 0 425 425 425 425 0
496 20250318 110900 0 425 425 425 425 0
497 20250318 110800 0 425 425 425 425 0
498 20250318 110700 0 425 425 425 425 0
499 20250318 110600 0 425 425 425 425 0
500 20250318 110500 0 425 425 425 425 0
501 20250318 110400 0 425 425 425 425 0
502 20250318 110300 0 425 425 425 425 0
503 20250318 110200 0 425 425 425 425 0
504 20250318 110100 0 425 425 425 425 0
505 20250318 110000 0 425 425 425 425 0
506 20250318 105900 0 425 425 425 425 0
507 20250318 105800 0 425 425 425 425 0
508 20250318 105700 0 425 425 425 425 0
509 20250318 105600 0 425 425 425 425 0
510 20250318 105500 0 425 425 425 425 0
511 20250318 105400 0 425 425 425 425 0
512 20250318 105300 0 425 425 425 425 0
513 20250318 105200 0 425 425 425 425 0
514 20250318 105100 0 425 425 425 425 0
515 20250318 105000 0 425 425 425 425 0
516 20250318 104900 0 425 425 425 425 0
517 20250318 104800 0 425 425 425 425 0
518 20250318 104700 0 425 425 425 425 0
519 20250318 104600 0 425 425 425 425 0
520 20250318 104500 0 425 425 425 425 0
521 20250318 104400 0 425 425 425 425 0
522 20250318 104300 0 425 425 425 425 0
523 20250318 104200 0 425 425 425 425 0
524 20250318 104100 0 425 425 425 425 0
525 20250318 104000 0 425 425 425 425 0
526 20250318 103900 0 425 425 425 425 0
527 20250318 103800 0 425 425 425 425 0
528 20250318 103700 0 425 425 425 425 0
529 20250318 103600 0 425 425 425 425 0
530 20250318 103500 0 425 425 425 425 0
531 20250318 103400 0 425 425 425 425 0
532 20250318 103300 0 425 425 425 425 0
533 20250318 103200 0 425 425 425 425 0
534 20250318 103100 0 425 425 425 425 0
535 20250318 103000 0 425 425 425 425 0
536 20250318 102900 0 425 425 425 425 0
537 20250318 102800 0 425 425 425 425 0
538 20250318 102700 0 425 425 425 425 0
539 20250318 102600 0 425 425 425 425 0
540 20250318 102500 0 425 425 425 425 0
541 20250318 102400 0 425 425 425 425 0
542 20250318 102300 0 425 425 425 425 0
543 20250318 102200 0 425 425 425 425 0
544 20250318 102100 0 425 425 425 425 0
545 20250318 102000 0 425 425 425 425 0
546 20250318 101900 0 425 425 425 425 0
547 20250318 101800 0 425 425 425 425 0
548 20250318 101700 0 425 425 425 425 0
549 20250318 101600 0 425 425 425 425 0
550 20250318 101500 0 425 425 425 425 0
551 20250318 101400 0 425 425 425 425 0
552 20250318 101300 0 425 425 425 425 0
553 20250318 101200 0 425 425 425 425 0
554 20250318 101100 0 425 425 425 425 0
555 20250318 101000 0 425 425 425 425 0
556 20250318 100900 0 425 425 425 425 0
557 20250318 100800 0 425 425 425 425 0
558 20250318 100700 0 425 425 425 425 0
559 20250318 100600 0 425 425 425 425 0
560 20250318 100500 0 425 425 425 425 0
561 20250318 100400 0 425 425 425 425 0
562 20250318 100300 0 425 425 425 425 0
563 20250318 100200 0 425 425 425 425 0
564 20250318 100100 0 425 425 425 425 0
565 20250318 100000 0 425 425 425 425 0
566 20250318 095900 0 425 425 425 425 0
567 20250318 095800 0 425 425 425 425 0
568 20250318 095700 0 425 425 425 425 0
569 20250318 095600 0 425 425 425 425 0
570 20250318 095500 0 425 425 425 425 0
571 20250318 095400 0 425 425 425 425 0
572 20250318 095300 0 425 425 425 425 0
573 20250318 095200 0 425 425 425 425 0
574 20250318 095100 0 425 425 425 425 0
575 20250318 095000 0 425 425 425 425 0
576 20250318 094900 0 425 425 425 425 0
577 20250318 094800 0 425 425 425 425 0
578 20250318 094700 0 425 425 425 425 0
579 20250318 094600 0 425 425 425 425 0
580 20250318 094500 0 425 425 425 425 0
581 20250318 094400 0 425 425 425 425 0
582 20250318 094300 0 425 425 425 425 0
583 20250318 094200 0 425 425 425 425 0
584 20250318 094100 0 425 425 425 425 0
585 20250318 094000 0 425 425 425 425 0
586 20250318 093900 0 425 425 425 425 0
587 20250318 093800 0 425 425 425 425 0
588 20250318 093700 0 425 425 425 425 0
589 20250318 093600 0 425 425 425 425 0
590 20250318 093500 0 425 425 425 425 0
591 20250318 093400 0 425 425 425 425 0
592 20250318 093300 0 425 425 425 425 0
593 20250318 093200 0 425 425 425 425 0
594 20250318 093100 0 425 425 425 425 0
595 20250318 093000 0 425 425 425 425 0
596 20250318 092900 0 425 425 425 425 0
597 20250318 092800 0 425 425 425 425 0
598 20250318 092700 0 425 425 425 425 0
599 20250318 092600 0 425 425 425 425 0
600 20250318 092500 0 425 425 425 425 0
601 20250318 092400 0 425 425 425 425 0
602 20250318 092300 0 425 425 425 425 0
603 20250318 092200 0 425 425 425 425 0
604 20250318 092100 0 425 425 425 425 0
605 20250318 092000 0 425 425 425 425 0
606 20250318 091900 0 425 425 425 425 0
607 20250318 091800 0 425 425 425 425 0
608 20250318 091700 0 425 425 425 425 0
609 20250318 091600 0 425 425 425 425 0
610 20250318 091500 0 425 425 425 425 0
611 20250318 091400 0 425 425 425 425 0
612 20250318 091300 0 425 425 425 425 0
613 20250318 091200 0 425 425 425 425 0
614 20250318 091100 0 425 425 425 425 0
615 20250318 091000 0 425 425 425 425 0
616 20250318 090900 0 425 425 425 425 0
617 20250318 090800 0 425 425 425 425 0
618 20250318 090700 0 425 425 425 425 0
619 20250318 090600 0 425 425 425 425 0
620 20250318 090500 0 425 425 425 425 0
621 20250318 090400 0 425 425 425 425 0
622 20250318 090300 0 425 425 425 425 0
623 20250318 090200 0 425 425 425 425 0
624 20250318 090100 0 425 425 425 425 0
625 20250318 090000 0 425 425 425 425 0