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

656
073640/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,656 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,195400,0,654,654,654,654,0
20250318,195300,0,654,654,654,654,0
20250318,195200,0,654,654,654,654,0
20250318,195100,0,654,654,654,654,0
20250318,195000,0,654,654,654,654,0
20250318,194900,0,654,654,654,654,0
20250318,194800,0,654,654,654,654,0
20250318,194700,0,654,654,654,654,0
20250318,194600,0,654,654,654,654,0
20250318,194500,0,654,654,654,654,0
20250318,194400,0,654,654,654,654,0
20250318,194300,0,654,654,654,654,0
20250318,194200,0,654,654,654,654,0
20250318,194100,0,654,654,654,654,0
20250318,194000,0,654,654,654,654,0
20250318,193900,0,654,654,654,654,0
20250318,193800,0,654,654,654,654,0
20250318,193700,0,654,654,654,654,0
20250318,193600,0,654,654,654,654,0
20250318,193500,0,654,654,654,654,0
20250318,193400,0,654,654,654,654,0
20250318,193300,0,654,654,654,654,0
20250318,193200,0,654,654,654,654,0
20250318,193100,0,654,654,654,654,0
20250318,193000,0,654,654,654,654,0
20250318,192900,0,654,654,654,654,0
20250318,192800,0,654,654,654,654,0
20250318,192700,0,654,654,654,654,0
20250318,192600,0,654,654,654,654,0
20250318,192500,0,654,654,654,654,0
20250318,192400,0,654,654,654,654,0
20250318,192300,0,654,654,654,654,0
20250318,192200,0,654,654,654,654,0
20250318,192100,0,654,654,654,654,0
20250318,192000,0,654,654,654,654,0
20250318,191900,0,654,654,654,654,0
20250318,191800,0,654,654,654,654,0
20250318,191700,0,654,654,654,654,0
20250318,191600,0,654,654,654,654,0
20250318,191500,0,654,654,654,654,0
20250318,191400,0,654,654,654,654,0
20250318,191300,0,654,654,654,654,0
20250318,191200,0,654,654,654,654,0
20250318,191100,0,654,654,654,654,0
20250318,191000,0,654,654,654,654,0
20250318,190900,0,654,654,654,654,0
20250318,190800,0,654,654,654,654,0
20250318,190700,0,654,654,654,654,0
20250318,190600,0,654,654,654,654,0
20250318,190500,0,654,654,654,654,0
20250318,190400,0,654,654,654,654,0
20250318,190300,0,654,654,654,654,0
20250318,190200,0,654,654,654,654,0
20250318,190100,0,654,654,654,654,0
20250318,190000,0,654,654,654,654,0
20250318,185900,0,654,654,654,654,0
20250318,185800,0,654,654,654,654,0
20250318,185700,0,654,654,654,654,0
20250318,185600,0,654,654,654,654,0
20250318,185500,0,654,654,654,654,0
20250318,185400,0,654,654,654,654,0
20250318,185300,0,654,654,654,654,0
20250318,185200,0,654,654,654,654,0
20250318,185100,0,654,654,654,654,0
20250318,185000,0,654,654,654,654,0
20250318,184900,0,654,654,654,654,0
20250318,184800,0,654,654,654,654,0
20250318,184700,0,654,654,654,654,0
20250318,184600,0,654,654,654,654,0
20250318,184500,0,654,654,654,654,0
20250318,184400,0,654,654,654,654,0
20250318,184300,0,654,654,654,654,0
20250318,184200,0,654,654,654,654,0
20250318,184100,0,654,654,654,654,0
20250318,184000,0,654,654,654,654,0
20250318,183900,0,654,654,654,654,0
20250318,183800,0,654,654,654,654,0
20250318,183700,0,654,654,654,654,0
20250318,183600,0,654,654,654,654,0
20250318,183500,0,654,654,654,654,0
20250318,183400,0,654,654,654,654,0
20250318,183300,0,654,654,654,654,0
20250318,183200,0,654,654,654,654,0
20250318,183100,0,654,654,654,654,0
20250318,183000,0,654,654,654,654,0
20250318,182900,0,654,654,654,654,0
20250318,182800,0,654,654,654,654,0
20250318,182700,0,654,654,654,654,0
20250318,182600,0,654,654,654,654,0
20250318,182500,0,654,654,654,654,0
20250318,182400,0,654,654,654,654,0
20250318,182300,0,654,654,654,654,0
20250318,182200,0,654,654,654,654,0
20250318,182100,0,654,654,654,654,0
20250318,182000,0,654,654,654,654,0
20250318,181900,0,654,654,654,654,0
20250318,181800,0,654,654,654,654,0
20250318,181700,0,654,654,654,654,0
20250318,181600,0,654,654,654,654,0
20250318,181500,0,654,654,654,654,0
20250318,181400,0,654,654,654,654,0
20250318,181300,0,654,654,654,654,0
20250318,181200,0,654,654,654,654,0
20250318,181100,0,654,654,654,654,0
20250318,181000,0,654,654,654,654,0
20250318,180900,0,654,654,654,654,0
20250318,180800,0,654,654,654,654,0
20250318,180700,0,654,654,654,654,0
20250318,180600,0,654,654,654,654,0
20250318,180500,0,654,654,654,654,0
20250318,180400,0,654,654,654,654,0
20250318,180300,0,654,654,654,654,0
20250318,180200,0,654,654,654,654,0
20250318,180100,0,654,654,654,654,0
20250318,180000,0,654,654,654,654,0
20250318,175900,0,654,654,654,654,0
20250318,175800,0,654,654,654,654,0
20250318,175700,0,654,654,654,654,0
20250318,175600,0,654,654,654,654,0
20250318,175500,0,654,654,654,654,0
20250318,175400,0,654,654,654,654,0
20250318,175300,0,654,654,654,654,0
20250318,175200,0,654,654,654,654,0
20250318,175100,0,654,654,654,654,0
20250318,175000,0,654,654,654,654,0
20250318,174900,0,654,654,654,654,0
20250318,174800,0,654,654,654,654,0
20250318,174700,0,654,654,654,654,0
20250318,174600,0,654,654,654,654,0
20250318,174500,0,654,654,654,654,0
20250318,174400,0,654,654,654,654,0
20250318,174300,0,654,654,654,654,0
20250318,174200,0,654,654,654,654,0
20250318,174100,0,654,654,654,654,0
20250318,174000,0,654,654,654,654,0
20250318,173900,0,654,654,654,654,0
20250318,173800,0,654,654,654,654,0
20250318,173700,0,654,654,654,654,0
20250318,173600,0,654,654,654,654,0
20250318,173500,0,654,654,654,654,0
20250318,173400,0,654,654,654,654,0
20250318,173300,0,654,654,654,654,0
20250318,173200,0,654,654,654,654,0
20250318,173100,0,654,654,654,654,0
20250318,173000,0,654,654,654,654,0
20250318,172900,0,654,654,654,654,0
20250318,172800,0,654,654,654,654,0
20250318,172700,0,654,654,654,654,0
20250318,172600,0,654,654,654,654,0
20250318,172500,0,654,654,654,654,0
20250318,172400,0,654,654,654,654,0
20250318,172300,0,654,654,654,654,0
20250318,172200,0,654,654,654,654,0
20250318,172100,0,654,654,654,654,0
20250318,172000,0,654,654,654,654,0
20250318,171900,0,654,654,654,654,0
20250318,171800,0,654,654,654,654,0
20250318,171700,0,654,654,654,654,0
20250318,171600,0,654,654,654,654,0
20250318,171500,0,654,654,654,654,0
20250318,171400,0,654,654,654,654,0
20250318,171300,0,654,654,654,654,0
20250318,171200,0,654,654,654,654,0
20250318,171100,0,654,654,654,654,0
20250318,171000,0,654,654,654,654,0
20250318,170900,0,654,654,654,654,0
20250318,170800,0,654,654,654,654,0
20250318,170700,0,654,654,654,654,0
20250318,170600,0,654,654,654,654,0
20250318,170500,0,654,654,654,654,0
20250318,170400,0,654,654,654,654,0
20250318,170300,0,654,654,654,654,0
20250318,170200,0,654,654,654,654,0
20250318,170100,0,654,654,654,654,0
20250318,170000,0,654,654,654,654,0
20250318,165900,0,654,654,654,654,0
20250318,165800,0,654,654,654,654,0
20250318,165700,0,654,654,654,654,0
20250318,165600,0,654,654,654,654,0
20250318,165500,0,654,654,654,654,0
20250318,165400,0,654,654,654,654,0
20250318,165300,0,654,654,654,654,0
20250318,165200,0,654,654,654,654,0
20250318,165100,0,654,654,654,654,0
20250318,165000,0,654,654,654,654,0
20250318,164900,0,654,654,654,654,0
20250318,164800,0,654,654,654,654,0
20250318,164700,0,654,654,654,654,0
20250318,164600,0,654,654,654,654,0
20250318,164500,0,654,654,654,654,0
20250318,164400,0,654,654,654,654,0
20250318,164300,0,654,654,654,654,0
20250318,164200,0,654,654,654,654,0
20250318,164100,0,654,654,654,654,0
20250318,164000,0,654,654,654,654,0
20250318,163900,0,654,654,654,654,0
20250318,163800,0,654,654,654,654,0
20250318,163700,0,654,654,654,654,0
20250318,163600,0,654,654,654,654,0
20250318,163500,0,654,654,654,654,0
20250318,163400,0,654,654,654,654,0
20250318,163300,0,654,654,654,654,0
20250318,163200,0,654,654,654,654,0
20250318,163100,0,654,654,654,654,0
20250318,163000,0,654,654,654,654,0
20250318,162900,0,654,654,654,654,0
20250318,162800,0,654,654,654,654,0
20250318,162700,0,654,654,654,654,0
20250318,162600,0,654,654,654,654,0
20250318,162500,0,654,654,654,654,0
20250318,162400,0,654,654,654,654,0
20250318,162300,0,654,654,654,654,0
20250318,162200,0,654,654,654,654,0
20250318,162100,0,654,654,654,654,0
20250318,162000,0,654,654,654,654,0
20250318,161900,0,654,654,654,654,0
20250318,161800,0,654,654,654,654,0
20250318,161700,0,654,654,654,654,0
20250318,161600,0,654,654,654,654,0
20250318,161500,0,654,654,654,654,0
20250318,161400,0,654,654,654,654,0
20250318,161300,0,654,654,654,654,0
20250318,161200,0,654,654,654,654,0
20250318,161100,0,654,654,654,654,0
20250318,161000,0,654,654,654,654,0
20250318,160900,0,654,654,654,654,0
20250318,160800,0,654,654,654,654,0
20250318,160700,0,654,654,654,654,0
20250318,160600,0,654,654,654,654,0
20250318,160500,0,654,654,654,654,0
20250318,160400,0,654,654,654,654,0
20250318,160300,0,654,654,654,654,0
20250318,160200,0,654,654,654,654,0
20250318,160100,0,654,654,654,654,0
20250318,160000,0,654,654,654,654,0
20250318,155900,0,654,654,654,654,0
20250318,155800,0,654,654,654,654,0
20250318,155700,0,654,654,654,654,0
20250318,155600,0,654,654,654,654,0
20250318,155500,0,654,654,654,654,0
20250318,155400,0,654,654,654,654,0
20250318,155300,0,654,654,654,654,0
20250318,155200,0,654,654,654,654,0
20250318,155100,0,654,654,654,654,0
20250318,155000,0,654,654,654,654,0
20250318,154900,0,654,654,654,654,0
20250318,154800,0,654,654,654,654,0
20250318,154700,0,654,654,654,654,0
20250318,154600,0,654,654,654,654,0
20250318,154500,0,654,654,654,654,0
20250318,154400,0,654,654,654,654,0
20250318,154300,0,654,654,654,654,0
20250318,154200,0,654,654,654,654,0
20250318,154100,0,654,654,654,654,0
20250318,154000,0,654,654,654,654,0
20250318,153900,0,654,654,654,654,0
20250318,153800,0,654,654,654,654,0
20250318,153700,0,654,654,654,654,0
20250318,153600,0,654,654,654,654,0
20250318,153500,0,654,654,654,654,0
20250318,153400,0,654,654,654,654,0
20250318,153300,0,654,654,654,654,0
20250318,153200,0,654,654,654,654,0
20250318,153100,0,654,654,654,654,0
20250318,153000,0,654,654,654,654,0
20250318,152900,0,654,654,654,654,0
20250318,152800,0,654,654,654,654,0
20250318,152700,0,654,654,654,654,0
20250318,152600,0,654,654,654,654,0
20250318,152500,0,654,654,654,654,0
20250318,152400,0,654,654,654,654,0
20250318,152300,0,654,654,654,654,0
20250318,152200,0,654,654,654,654,0
20250318,152100,0,654,654,654,654,0
20250318,152000,0,654,654,654,654,0
20250318,151900,0,654,654,654,654,0
20250318,151800,0,654,654,654,654,0
20250318,151700,0,654,654,654,654,0
20250318,151600,0,654,654,654,654,0
20250318,151500,0,654,654,654,654,0
20250318,151400,0,654,654,654,654,0
20250318,151300,0,654,654,654,654,0
20250318,151200,0,654,654,654,654,0
20250318,151100,0,654,654,654,654,0
20250318,151000,0,654,654,654,654,0
20250318,150900,0,654,654,654,654,0
20250318,150800,0,654,654,654,654,0
20250318,150700,0,654,654,654,654,0
20250318,150600,0,654,654,654,654,0
20250318,150500,0,654,654,654,654,0
20250318,150400,0,654,654,654,654,0
20250318,150300,0,654,654,654,654,0
20250318,150200,0,654,654,654,654,0
20250318,150100,0,654,654,654,654,0
20250318,150000,0,654,654,654,654,0
20250318,145900,0,654,654,654,654,0
20250318,145800,0,654,654,654,654,0
20250318,145700,0,654,654,654,654,0
20250318,145600,0,654,654,654,654,0
20250318,145500,0,654,654,654,654,0
20250318,145400,0,654,654,654,654,0
20250318,145300,0,654,654,654,654,0
20250318,145200,0,654,654,654,654,0
20250318,145100,0,654,654,654,654,0
20250318,145000,0,654,654,654,654,0
20250318,144900,0,654,654,654,654,0
20250318,144800,0,654,654,654,654,0
20250318,144700,0,654,654,654,654,0
20250318,144600,0,654,654,654,654,0
20250318,144500,0,654,654,654,654,0
20250318,144400,0,654,654,654,654,0
20250318,144300,0,654,654,654,654,0
20250318,144200,0,654,654,654,654,0
20250318,144100,0,654,654,654,654,0
20250318,144000,0,654,654,654,654,0
20250318,143900,0,654,654,654,654,0
20250318,143800,0,654,654,654,654,0
20250318,143700,0,654,654,654,654,0
20250318,143600,0,654,654,654,654,0
20250318,143500,0,654,654,654,654,0
20250318,143400,0,654,654,654,654,0
20250318,143300,0,654,654,654,654,0
20250318,143200,0,654,654,654,654,0
20250318,143100,0,654,654,654,654,0
20250318,143000,0,654,654,654,654,0
20250318,142900,0,654,654,654,654,0
20250318,142800,0,654,654,654,654,0
20250318,142700,0,654,654,654,654,0
20250318,142600,0,654,654,654,654,0
20250318,142500,0,654,654,654,654,0
20250318,142400,0,654,654,654,654,0
20250318,142300,0,654,654,654,654,0
20250318,142200,0,654,654,654,654,0
20250318,142100,0,654,654,654,654,0
20250318,142000,0,654,654,654,654,0
20250318,141900,0,654,654,654,654,0
20250318,141800,0,654,654,654,654,0
20250318,141700,0,654,654,654,654,0
20250318,141600,0,654,654,654,654,0
20250318,141500,0,654,654,654,654,0
20250318,141400,0,654,654,654,654,0
20250318,141300,0,654,654,654,654,0
20250318,141200,0,654,654,654,654,0
20250318,141100,0,654,654,654,654,0
20250318,141000,0,654,654,654,654,0
20250318,140900,0,654,654,654,654,0
20250318,140800,0,654,654,654,654,0
20250318,140700,0,654,654,654,654,0
20250318,140600,0,654,654,654,654,0
20250318,140500,0,654,654,654,654,0
20250318,140400,0,654,654,654,654,0
20250318,140300,0,654,654,654,654,0
20250318,140200,0,654,654,654,654,0
20250318,140100,0,654,654,654,654,0
20250318,140000,0,654,654,654,654,0
20250318,135900,0,654,654,654,654,0
20250318,135800,0,654,654,654,654,0
20250318,135700,0,654,654,654,654,0
20250318,135600,0,654,654,654,654,0
20250318,135500,0,654,654,654,654,0
20250318,135400,0,654,654,654,654,0
20250318,135300,0,654,654,654,654,0
20250318,135200,0,654,654,654,654,0
20250318,135100,0,654,654,654,654,0
20250318,135000,0,654,654,654,654,0
20250318,134900,0,654,654,654,654,0
20250318,134800,0,654,654,654,654,0
20250318,134700,0,654,654,654,654,0
20250318,134600,0,654,654,654,654,0
20250318,134500,0,654,654,654,654,0
20250318,134400,0,654,654,654,654,0
20250318,134300,0,654,654,654,654,0
20250318,134200,0,654,654,654,654,0
20250318,134100,0,654,654,654,654,0
20250318,134000,0,654,654,654,654,0
20250318,133900,0,654,654,654,654,0
20250318,133800,0,654,654,654,654,0
20250318,133700,0,654,654,654,654,0
20250318,133600,0,654,654,654,654,0
20250318,133500,0,654,654,654,654,0
20250318,133400,0,654,654,654,654,0
20250318,133300,0,654,654,654,654,0
20250318,133200,0,654,654,654,654,0
20250318,133100,0,654,654,654,654,0
20250318,133000,0,654,654,654,654,0
20250318,132900,0,654,654,654,654,0
20250318,132800,0,654,654,654,654,0
20250318,132700,0,654,654,654,654,0
20250318,132600,0,654,654,654,654,0
20250318,132500,0,654,654,654,654,0
20250318,132400,0,654,654,654,654,0
20250318,132300,0,654,654,654,654,0
20250318,132200,0,654,654,654,654,0
20250318,132100,0,654,654,654,654,0
20250318,132000,0,654,654,654,654,0
20250318,131900,0,654,654,654,654,0
20250318,131800,0,654,654,654,654,0
20250318,131700,0,654,654,654,654,0
20250318,131600,0,654,654,654,654,0
20250318,131500,0,654,654,654,654,0
20250318,131400,0,654,654,654,654,0
20250318,131300,0,654,654,654,654,0
20250318,131200,0,654,654,654,654,0
20250318,131100,0,654,654,654,654,0
20250318,131000,0,654,654,654,654,0
20250318,130900,0,654,654,654,654,0
20250318,130800,0,654,654,654,654,0
20250318,130700,0,654,654,654,654,0
20250318,130600,0,654,654,654,654,0
20250318,130500,0,654,654,654,654,0
20250318,130400,0,654,654,654,654,0
20250318,130300,0,654,654,654,654,0
20250318,130200,0,654,654,654,654,0
20250318,130100,0,654,654,654,654,0
20250318,130000,0,654,654,654,654,0
20250318,125900,0,654,654,654,654,0
20250318,125800,0,654,654,654,654,0
20250318,125700,0,654,654,654,654,0
20250318,125600,0,654,654,654,654,0
20250318,125500,0,654,654,654,654,0
20250318,125400,0,654,654,654,654,0
20250318,125300,0,654,654,654,654,0
20250318,125200,0,654,654,654,654,0
20250318,125100,0,654,654,654,654,0
20250318,125000,0,654,654,654,654,0
20250318,124900,0,654,654,654,654,0
20250318,124800,0,654,654,654,654,0
20250318,124700,0,654,654,654,654,0
20250318,124600,0,654,654,654,654,0
20250318,124500,0,654,654,654,654,0
20250318,124400,0,654,654,654,654,0
20250318,124300,0,654,654,654,654,0
20250318,124200,0,654,654,654,654,0
20250318,124100,0,654,654,654,654,0
20250318,124000,0,654,654,654,654,0
20250318,123900,0,654,654,654,654,0
20250318,123800,0,654,654,654,654,0
20250318,123700,0,654,654,654,654,0
20250318,123600,0,654,654,654,654,0
20250318,123500,0,654,654,654,654,0
20250318,123400,0,654,654,654,654,0
20250318,123300,0,654,654,654,654,0
20250318,123200,0,654,654,654,654,0
20250318,123100,0,654,654,654,654,0
20250318,123000,0,654,654,654,654,0
20250318,122900,0,654,654,654,654,0
20250318,122800,0,654,654,654,654,0
20250318,122700,0,654,654,654,654,0
20250318,122600,0,654,654,654,654,0
20250318,122500,0,654,654,654,654,0
20250318,122400,0,654,654,654,654,0
20250318,122300,0,654,654,654,654,0
20250318,122200,0,654,654,654,654,0
20250318,122100,0,654,654,654,654,0
20250318,122000,0,654,654,654,654,0
20250318,121900,0,654,654,654,654,0
20250318,121800,0,654,654,654,654,0
20250318,121700,0,654,654,654,654,0
20250318,121600,0,654,654,654,654,0
20250318,121500,0,654,654,654,654,0
20250318,121400,0,654,654,654,654,0
20250318,121300,0,654,654,654,654,0
20250318,121200,0,654,654,654,654,0
20250318,121100,0,654,654,654,654,0
20250318,121000,0,654,654,654,654,0
20250318,120900,0,654,654,654,654,0
20250318,120800,0,654,654,654,654,0
20250318,120700,0,654,654,654,654,0
20250318,120600,0,654,654,654,654,0
20250318,120500,0,654,654,654,654,0
20250318,120400,0,654,654,654,654,0
20250318,120300,0,654,654,654,654,0
20250318,120200,0,654,654,654,654,0
20250318,120100,0,654,654,654,654,0
20250318,120000,0,654,654,654,654,0
20250318,115900,0,654,654,654,654,0
20250318,115800,0,654,654,654,654,0
20250318,115700,0,654,654,654,654,0
20250318,115600,0,654,654,654,654,0
20250318,115500,0,654,654,654,654,0
20250318,115400,0,654,654,654,654,0
20250318,115300,0,654,654,654,654,0
20250318,115200,0,654,654,654,654,0
20250318,115100,0,654,654,654,654,0
20250318,115000,0,654,654,654,654,0
20250318,114900,0,654,654,654,654,0
20250318,114800,0,654,654,654,654,0
20250318,114700,0,654,654,654,654,0
20250318,114600,0,654,654,654,654,0
20250318,114500,0,654,654,654,654,0
20250318,114400,0,654,654,654,654,0
20250318,114300,0,654,654,654,654,0
20250318,114200,0,654,654,654,654,0
20250318,114100,0,654,654,654,654,0
20250318,114000,0,654,654,654,654,0
20250318,113900,0,654,654,654,654,0
20250318,113800,0,654,654,654,654,0
20250318,113700,0,654,654,654,654,0
20250318,113600,0,654,654,654,654,0
20250318,113500,0,654,654,654,654,0
20250318,113400,0,654,654,654,654,0
20250318,113300,0,654,654,654,654,0
20250318,113200,0,654,654,654,654,0
20250318,113100,0,654,654,654,654,0
20250318,113000,0,654,654,654,654,0
20250318,112900,0,654,654,654,654,0
20250318,112800,0,654,654,654,654,0
20250318,112700,0,654,654,654,654,0
20250318,112600,0,654,654,654,654,0
20250318,112500,0,654,654,654,654,0
20250318,112400,0,654,654,654,654,0
20250318,112300,0,654,654,654,654,0
20250318,112200,0,654,654,654,654,0
20250318,112100,0,654,654,654,654,0
20250318,112000,0,654,654,654,654,0
20250318,111900,0,654,654,654,654,0
20250318,111800,0,654,654,654,654,0
20250318,111700,0,654,654,654,654,0
20250318,111600,0,654,654,654,654,0
20250318,111500,0,654,654,654,654,0
20250318,111400,0,654,654,654,654,0
20250318,111300,0,654,654,654,654,0
20250318,111200,0,654,654,654,654,0
20250318,111100,0,654,654,654,654,0
20250318,111000,0,654,654,654,654,0
20250318,110900,0,654,654,654,654,0
20250318,110800,0,654,654,654,654,0
20250318,110700,0,654,654,654,654,0
20250318,110600,0,654,654,654,654,0
20250318,110500,0,654,654,654,654,0
20250318,110400,0,654,654,654,654,0
20250318,110300,0,654,654,654,654,0
20250318,110200,0,654,654,654,654,0
20250318,110100,0,654,654,654,654,0
20250318,110000,0,654,654,654,654,0
20250318,105900,0,654,654,654,654,0
20250318,105800,0,654,654,654,654,0
20250318,105700,0,654,654,654,654,0
20250318,105600,0,654,654,654,654,0
20250318,105500,0,654,654,654,654,0
20250318,105400,0,654,654,654,654,0
20250318,105300,0,654,654,654,654,0
20250318,105200,0,654,654,654,654,0
20250318,105100,0,654,654,654,654,0
20250318,105000,0,654,654,654,654,0
20250318,104900,0,654,654,654,654,0
20250318,104800,0,654,654,654,654,0
20250318,104700,0,654,654,654,654,0
20250318,104600,0,654,654,654,654,0
20250318,104500,0,654,654,654,654,0
20250318,104400,0,654,654,654,654,0
20250318,104300,0,654,654,654,654,0
20250318,104200,0,654,654,654,654,0
20250318,104100,0,654,654,654,654,0
20250318,104000,0,654,654,654,654,0
20250318,103900,0,654,654,654,654,0
20250318,103800,0,654,654,654,654,0
20250318,103700,0,654,654,654,654,0
20250318,103600,0,654,654,654,654,0
20250318,103500,0,654,654,654,654,0
20250318,103400,0,654,654,654,654,0
20250318,103300,0,654,654,654,654,0
20250318,103200,0,654,654,654,654,0
20250318,103100,0,654,654,654,654,0
20250318,103000,0,654,654,654,654,0
20250318,102900,0,654,654,654,654,0
20250318,102800,0,654,654,654,654,0
20250318,102700,0,654,654,654,654,0
20250318,102600,0,654,654,654,654,0
20250318,102500,0,654,654,654,654,0
20250318,102400,0,654,654,654,654,0
20250318,102300,0,654,654,654,654,0
20250318,102200,0,654,654,654,654,0
20250318,102100,0,654,654,654,654,0
20250318,102000,0,654,654,654,654,0
20250318,101900,0,654,654,654,654,0
20250318,101800,0,654,654,654,654,0
20250318,101700,0,654,654,654,654,0
20250318,101600,0,654,654,654,654,0
20250318,101500,0,654,654,654,654,0
20250318,101400,0,654,654,654,654,0
20250318,101300,0,654,654,654,654,0
20250318,101200,0,654,654,654,654,0
20250318,101100,0,654,654,654,654,0
20250318,101000,0,654,654,654,654,0
20250318,100900,0,654,654,654,654,0
20250318,100800,0,654,654,654,654,0
20250318,100700,0,654,654,654,654,0
20250318,100600,0,654,654,654,654,0
20250318,100500,0,654,654,654,654,0
20250318,100400,0,654,654,654,654,0
20250318,100300,0,654,654,654,654,0
20250318,100200,0,654,654,654,654,0
20250318,100100,0,654,654,654,654,0
20250318,100000,0,654,654,654,654,0
20250318,095900,0,654,654,654,654,0
20250318,095800,0,654,654,654,654,0
20250318,095700,0,654,654,654,654,0
20250318,095600,0,654,654,654,654,0
20250318,095500,0,654,654,654,654,0
20250318,095400,0,654,654,654,654,0
20250318,095300,0,654,654,654,654,0
20250318,095200,0,654,654,654,654,0
20250318,095100,0,654,654,654,654,0
20250318,095000,0,654,654,654,654,0
20250318,094900,0,654,654,654,654,0
20250318,094800,0,654,654,654,654,0
20250318,094700,0,654,654,654,654,0
20250318,094600,0,654,654,654,654,0
20250318,094500,0,654,654,654,654,0
20250318,094400,0,654,654,654,654,0
20250318,094300,0,654,654,654,654,0
20250318,094200,0,654,654,654,654,0
20250318,094100,0,654,654,654,654,0
20250318,094000,0,654,654,654,654,0
20250318,093900,0,654,654,654,654,0
20250318,093800,0,654,654,654,654,0
20250318,093700,0,654,654,654,654,0
20250318,093600,0,654,654,654,654,0
20250318,093500,0,654,654,654,654,0
20250318,093400,0,654,654,654,654,0
20250318,093300,0,654,654,654,654,0
20250318,093200,0,654,654,654,654,0
20250318,093100,0,654,654,654,654,0
20250318,093000,0,654,654,654,654,0
20250318,092900,0,654,654,654,654,0
20250318,092800,0,654,654,654,654,0
20250318,092700,0,654,654,654,654,0
20250318,092600,0,654,654,654,654,0
20250318,092500,0,654,654,654,654,0
20250318,092400,0,654,654,654,654,0
20250318,092300,0,654,654,654,654,0
20250318,092200,0,654,654,654,654,0
20250318,092100,0,654,654,654,654,0
20250318,092000,0,654,654,654,654,0
20250318,091900,0,654,654,654,654,0
20250318,091800,0,654,654,654,654,0
20250318,091700,0,654,654,654,654,0
20250318,091600,0,654,654,654,654,0
20250318,091500,0,654,654,654,654,0
20250318,091400,0,654,654,654,654,0
20250318,091300,0,654,654,654,654,0
20250318,091200,0,654,654,654,654,0
20250318,091100,0,654,654,654,654,0
20250318,091000,0,654,654,654,654,0
20250318,090900,0,654,654,654,654,0
20250318,090800,0,654,654,654,654,0
20250318,090700,0,654,654,654,654,0
20250318,090600,0,654,654,654,654,0
20250318,090500,0,654,654,654,654,0
20250318,090400,0,654,654,654,654,0
20250318,090300,0,654,654,654,654,0
20250318,090200,0,654,654,654,654,0
20250318,090100,0,654,654,654,654,0
20250318,090000,0,654,654,654,654,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 195400 0 654 654 654 654 0
3 20250318 195300 0 654 654 654 654 0
4 20250318 195200 0 654 654 654 654 0
5 20250318 195100 0 654 654 654 654 0
6 20250318 195000 0 654 654 654 654 0
7 20250318 194900 0 654 654 654 654 0
8 20250318 194800 0 654 654 654 654 0
9 20250318 194700 0 654 654 654 654 0
10 20250318 194600 0 654 654 654 654 0
11 20250318 194500 0 654 654 654 654 0
12 20250318 194400 0 654 654 654 654 0
13 20250318 194300 0 654 654 654 654 0
14 20250318 194200 0 654 654 654 654 0
15 20250318 194100 0 654 654 654 654 0
16 20250318 194000 0 654 654 654 654 0
17 20250318 193900 0 654 654 654 654 0
18 20250318 193800 0 654 654 654 654 0
19 20250318 193700 0 654 654 654 654 0
20 20250318 193600 0 654 654 654 654 0
21 20250318 193500 0 654 654 654 654 0
22 20250318 193400 0 654 654 654 654 0
23 20250318 193300 0 654 654 654 654 0
24 20250318 193200 0 654 654 654 654 0
25 20250318 193100 0 654 654 654 654 0
26 20250318 193000 0 654 654 654 654 0
27 20250318 192900 0 654 654 654 654 0
28 20250318 192800 0 654 654 654 654 0
29 20250318 192700 0 654 654 654 654 0
30 20250318 192600 0 654 654 654 654 0
31 20250318 192500 0 654 654 654 654 0
32 20250318 192400 0 654 654 654 654 0
33 20250318 192300 0 654 654 654 654 0
34 20250318 192200 0 654 654 654 654 0
35 20250318 192100 0 654 654 654 654 0
36 20250318 192000 0 654 654 654 654 0
37 20250318 191900 0 654 654 654 654 0
38 20250318 191800 0 654 654 654 654 0
39 20250318 191700 0 654 654 654 654 0
40 20250318 191600 0 654 654 654 654 0
41 20250318 191500 0 654 654 654 654 0
42 20250318 191400 0 654 654 654 654 0
43 20250318 191300 0 654 654 654 654 0
44 20250318 191200 0 654 654 654 654 0
45 20250318 191100 0 654 654 654 654 0
46 20250318 191000 0 654 654 654 654 0
47 20250318 190900 0 654 654 654 654 0
48 20250318 190800 0 654 654 654 654 0
49 20250318 190700 0 654 654 654 654 0
50 20250318 190600 0 654 654 654 654 0
51 20250318 190500 0 654 654 654 654 0
52 20250318 190400 0 654 654 654 654 0
53 20250318 190300 0 654 654 654 654 0
54 20250318 190200 0 654 654 654 654 0
55 20250318 190100 0 654 654 654 654 0
56 20250318 190000 0 654 654 654 654 0
57 20250318 185900 0 654 654 654 654 0
58 20250318 185800 0 654 654 654 654 0
59 20250318 185700 0 654 654 654 654 0
60 20250318 185600 0 654 654 654 654 0
61 20250318 185500 0 654 654 654 654 0
62 20250318 185400 0 654 654 654 654 0
63 20250318 185300 0 654 654 654 654 0
64 20250318 185200 0 654 654 654 654 0
65 20250318 185100 0 654 654 654 654 0
66 20250318 185000 0 654 654 654 654 0
67 20250318 184900 0 654 654 654 654 0
68 20250318 184800 0 654 654 654 654 0
69 20250318 184700 0 654 654 654 654 0
70 20250318 184600 0 654 654 654 654 0
71 20250318 184500 0 654 654 654 654 0
72 20250318 184400 0 654 654 654 654 0
73 20250318 184300 0 654 654 654 654 0
74 20250318 184200 0 654 654 654 654 0
75 20250318 184100 0 654 654 654 654 0
76 20250318 184000 0 654 654 654 654 0
77 20250318 183900 0 654 654 654 654 0
78 20250318 183800 0 654 654 654 654 0
79 20250318 183700 0 654 654 654 654 0
80 20250318 183600 0 654 654 654 654 0
81 20250318 183500 0 654 654 654 654 0
82 20250318 183400 0 654 654 654 654 0
83 20250318 183300 0 654 654 654 654 0
84 20250318 183200 0 654 654 654 654 0
85 20250318 183100 0 654 654 654 654 0
86 20250318 183000 0 654 654 654 654 0
87 20250318 182900 0 654 654 654 654 0
88 20250318 182800 0 654 654 654 654 0
89 20250318 182700 0 654 654 654 654 0
90 20250318 182600 0 654 654 654 654 0
91 20250318 182500 0 654 654 654 654 0
92 20250318 182400 0 654 654 654 654 0
93 20250318 182300 0 654 654 654 654 0
94 20250318 182200 0 654 654 654 654 0
95 20250318 182100 0 654 654 654 654 0
96 20250318 182000 0 654 654 654 654 0
97 20250318 181900 0 654 654 654 654 0
98 20250318 181800 0 654 654 654 654 0
99 20250318 181700 0 654 654 654 654 0
100 20250318 181600 0 654 654 654 654 0
101 20250318 181500 0 654 654 654 654 0
102 20250318 181400 0 654 654 654 654 0
103 20250318 181300 0 654 654 654 654 0
104 20250318 181200 0 654 654 654 654 0
105 20250318 181100 0 654 654 654 654 0
106 20250318 181000 0 654 654 654 654 0
107 20250318 180900 0 654 654 654 654 0
108 20250318 180800 0 654 654 654 654 0
109 20250318 180700 0 654 654 654 654 0
110 20250318 180600 0 654 654 654 654 0
111 20250318 180500 0 654 654 654 654 0
112 20250318 180400 0 654 654 654 654 0
113 20250318 180300 0 654 654 654 654 0
114 20250318 180200 0 654 654 654 654 0
115 20250318 180100 0 654 654 654 654 0
116 20250318 180000 0 654 654 654 654 0
117 20250318 175900 0 654 654 654 654 0
118 20250318 175800 0 654 654 654 654 0
119 20250318 175700 0 654 654 654 654 0
120 20250318 175600 0 654 654 654 654 0
121 20250318 175500 0 654 654 654 654 0
122 20250318 175400 0 654 654 654 654 0
123 20250318 175300 0 654 654 654 654 0
124 20250318 175200 0 654 654 654 654 0
125 20250318 175100 0 654 654 654 654 0
126 20250318 175000 0 654 654 654 654 0
127 20250318 174900 0 654 654 654 654 0
128 20250318 174800 0 654 654 654 654 0
129 20250318 174700 0 654 654 654 654 0
130 20250318 174600 0 654 654 654 654 0
131 20250318 174500 0 654 654 654 654 0
132 20250318 174400 0 654 654 654 654 0
133 20250318 174300 0 654 654 654 654 0
134 20250318 174200 0 654 654 654 654 0
135 20250318 174100 0 654 654 654 654 0
136 20250318 174000 0 654 654 654 654 0
137 20250318 173900 0 654 654 654 654 0
138 20250318 173800 0 654 654 654 654 0
139 20250318 173700 0 654 654 654 654 0
140 20250318 173600 0 654 654 654 654 0
141 20250318 173500 0 654 654 654 654 0
142 20250318 173400 0 654 654 654 654 0
143 20250318 173300 0 654 654 654 654 0
144 20250318 173200 0 654 654 654 654 0
145 20250318 173100 0 654 654 654 654 0
146 20250318 173000 0 654 654 654 654 0
147 20250318 172900 0 654 654 654 654 0
148 20250318 172800 0 654 654 654 654 0
149 20250318 172700 0 654 654 654 654 0
150 20250318 172600 0 654 654 654 654 0
151 20250318 172500 0 654 654 654 654 0
152 20250318 172400 0 654 654 654 654 0
153 20250318 172300 0 654 654 654 654 0
154 20250318 172200 0 654 654 654 654 0
155 20250318 172100 0 654 654 654 654 0
156 20250318 172000 0 654 654 654 654 0
157 20250318 171900 0 654 654 654 654 0
158 20250318 171800 0 654 654 654 654 0
159 20250318 171700 0 654 654 654 654 0
160 20250318 171600 0 654 654 654 654 0
161 20250318 171500 0 654 654 654 654 0
162 20250318 171400 0 654 654 654 654 0
163 20250318 171300 0 654 654 654 654 0
164 20250318 171200 0 654 654 654 654 0
165 20250318 171100 0 654 654 654 654 0
166 20250318 171000 0 654 654 654 654 0
167 20250318 170900 0 654 654 654 654 0
168 20250318 170800 0 654 654 654 654 0
169 20250318 170700 0 654 654 654 654 0
170 20250318 170600 0 654 654 654 654 0
171 20250318 170500 0 654 654 654 654 0
172 20250318 170400 0 654 654 654 654 0
173 20250318 170300 0 654 654 654 654 0
174 20250318 170200 0 654 654 654 654 0
175 20250318 170100 0 654 654 654 654 0
176 20250318 170000 0 654 654 654 654 0
177 20250318 165900 0 654 654 654 654 0
178 20250318 165800 0 654 654 654 654 0
179 20250318 165700 0 654 654 654 654 0
180 20250318 165600 0 654 654 654 654 0
181 20250318 165500 0 654 654 654 654 0
182 20250318 165400 0 654 654 654 654 0
183 20250318 165300 0 654 654 654 654 0
184 20250318 165200 0 654 654 654 654 0
185 20250318 165100 0 654 654 654 654 0
186 20250318 165000 0 654 654 654 654 0
187 20250318 164900 0 654 654 654 654 0
188 20250318 164800 0 654 654 654 654 0
189 20250318 164700 0 654 654 654 654 0
190 20250318 164600 0 654 654 654 654 0
191 20250318 164500 0 654 654 654 654 0
192 20250318 164400 0 654 654 654 654 0
193 20250318 164300 0 654 654 654 654 0
194 20250318 164200 0 654 654 654 654 0
195 20250318 164100 0 654 654 654 654 0
196 20250318 164000 0 654 654 654 654 0
197 20250318 163900 0 654 654 654 654 0
198 20250318 163800 0 654 654 654 654 0
199 20250318 163700 0 654 654 654 654 0
200 20250318 163600 0 654 654 654 654 0
201 20250318 163500 0 654 654 654 654 0
202 20250318 163400 0 654 654 654 654 0
203 20250318 163300 0 654 654 654 654 0
204 20250318 163200 0 654 654 654 654 0
205 20250318 163100 0 654 654 654 654 0
206 20250318 163000 0 654 654 654 654 0
207 20250318 162900 0 654 654 654 654 0
208 20250318 162800 0 654 654 654 654 0
209 20250318 162700 0 654 654 654 654 0
210 20250318 162600 0 654 654 654 654 0
211 20250318 162500 0 654 654 654 654 0
212 20250318 162400 0 654 654 654 654 0
213 20250318 162300 0 654 654 654 654 0
214 20250318 162200 0 654 654 654 654 0
215 20250318 162100 0 654 654 654 654 0
216 20250318 162000 0 654 654 654 654 0
217 20250318 161900 0 654 654 654 654 0
218 20250318 161800 0 654 654 654 654 0
219 20250318 161700 0 654 654 654 654 0
220 20250318 161600 0 654 654 654 654 0
221 20250318 161500 0 654 654 654 654 0
222 20250318 161400 0 654 654 654 654 0
223 20250318 161300 0 654 654 654 654 0
224 20250318 161200 0 654 654 654 654 0
225 20250318 161100 0 654 654 654 654 0
226 20250318 161000 0 654 654 654 654 0
227 20250318 160900 0 654 654 654 654 0
228 20250318 160800 0 654 654 654 654 0
229 20250318 160700 0 654 654 654 654 0
230 20250318 160600 0 654 654 654 654 0
231 20250318 160500 0 654 654 654 654 0
232 20250318 160400 0 654 654 654 654 0
233 20250318 160300 0 654 654 654 654 0
234 20250318 160200 0 654 654 654 654 0
235 20250318 160100 0 654 654 654 654 0
236 20250318 160000 0 654 654 654 654 0
237 20250318 155900 0 654 654 654 654 0
238 20250318 155800 0 654 654 654 654 0
239 20250318 155700 0 654 654 654 654 0
240 20250318 155600 0 654 654 654 654 0
241 20250318 155500 0 654 654 654 654 0
242 20250318 155400 0 654 654 654 654 0
243 20250318 155300 0 654 654 654 654 0
244 20250318 155200 0 654 654 654 654 0
245 20250318 155100 0 654 654 654 654 0
246 20250318 155000 0 654 654 654 654 0
247 20250318 154900 0 654 654 654 654 0
248 20250318 154800 0 654 654 654 654 0
249 20250318 154700 0 654 654 654 654 0
250 20250318 154600 0 654 654 654 654 0
251 20250318 154500 0 654 654 654 654 0
252 20250318 154400 0 654 654 654 654 0
253 20250318 154300 0 654 654 654 654 0
254 20250318 154200 0 654 654 654 654 0
255 20250318 154100 0 654 654 654 654 0
256 20250318 154000 0 654 654 654 654 0
257 20250318 153900 0 654 654 654 654 0
258 20250318 153800 0 654 654 654 654 0
259 20250318 153700 0 654 654 654 654 0
260 20250318 153600 0 654 654 654 654 0
261 20250318 153500 0 654 654 654 654 0
262 20250318 153400 0 654 654 654 654 0
263 20250318 153300 0 654 654 654 654 0
264 20250318 153200 0 654 654 654 654 0
265 20250318 153100 0 654 654 654 654 0
266 20250318 153000 0 654 654 654 654 0
267 20250318 152900 0 654 654 654 654 0
268 20250318 152800 0 654 654 654 654 0
269 20250318 152700 0 654 654 654 654 0
270 20250318 152600 0 654 654 654 654 0
271 20250318 152500 0 654 654 654 654 0
272 20250318 152400 0 654 654 654 654 0
273 20250318 152300 0 654 654 654 654 0
274 20250318 152200 0 654 654 654 654 0
275 20250318 152100 0 654 654 654 654 0
276 20250318 152000 0 654 654 654 654 0
277 20250318 151900 0 654 654 654 654 0
278 20250318 151800 0 654 654 654 654 0
279 20250318 151700 0 654 654 654 654 0
280 20250318 151600 0 654 654 654 654 0
281 20250318 151500 0 654 654 654 654 0
282 20250318 151400 0 654 654 654 654 0
283 20250318 151300 0 654 654 654 654 0
284 20250318 151200 0 654 654 654 654 0
285 20250318 151100 0 654 654 654 654 0
286 20250318 151000 0 654 654 654 654 0
287 20250318 150900 0 654 654 654 654 0
288 20250318 150800 0 654 654 654 654 0
289 20250318 150700 0 654 654 654 654 0
290 20250318 150600 0 654 654 654 654 0
291 20250318 150500 0 654 654 654 654 0
292 20250318 150400 0 654 654 654 654 0
293 20250318 150300 0 654 654 654 654 0
294 20250318 150200 0 654 654 654 654 0
295 20250318 150100 0 654 654 654 654 0
296 20250318 150000 0 654 654 654 654 0
297 20250318 145900 0 654 654 654 654 0
298 20250318 145800 0 654 654 654 654 0
299 20250318 145700 0 654 654 654 654 0
300 20250318 145600 0 654 654 654 654 0
301 20250318 145500 0 654 654 654 654 0
302 20250318 145400 0 654 654 654 654 0
303 20250318 145300 0 654 654 654 654 0
304 20250318 145200 0 654 654 654 654 0
305 20250318 145100 0 654 654 654 654 0
306 20250318 145000 0 654 654 654 654 0
307 20250318 144900 0 654 654 654 654 0
308 20250318 144800 0 654 654 654 654 0
309 20250318 144700 0 654 654 654 654 0
310 20250318 144600 0 654 654 654 654 0
311 20250318 144500 0 654 654 654 654 0
312 20250318 144400 0 654 654 654 654 0
313 20250318 144300 0 654 654 654 654 0
314 20250318 144200 0 654 654 654 654 0
315 20250318 144100 0 654 654 654 654 0
316 20250318 144000 0 654 654 654 654 0
317 20250318 143900 0 654 654 654 654 0
318 20250318 143800 0 654 654 654 654 0
319 20250318 143700 0 654 654 654 654 0
320 20250318 143600 0 654 654 654 654 0
321 20250318 143500 0 654 654 654 654 0
322 20250318 143400 0 654 654 654 654 0
323 20250318 143300 0 654 654 654 654 0
324 20250318 143200 0 654 654 654 654 0
325 20250318 143100 0 654 654 654 654 0
326 20250318 143000 0 654 654 654 654 0
327 20250318 142900 0 654 654 654 654 0
328 20250318 142800 0 654 654 654 654 0
329 20250318 142700 0 654 654 654 654 0
330 20250318 142600 0 654 654 654 654 0
331 20250318 142500 0 654 654 654 654 0
332 20250318 142400 0 654 654 654 654 0
333 20250318 142300 0 654 654 654 654 0
334 20250318 142200 0 654 654 654 654 0
335 20250318 142100 0 654 654 654 654 0
336 20250318 142000 0 654 654 654 654 0
337 20250318 141900 0 654 654 654 654 0
338 20250318 141800 0 654 654 654 654 0
339 20250318 141700 0 654 654 654 654 0
340 20250318 141600 0 654 654 654 654 0
341 20250318 141500 0 654 654 654 654 0
342 20250318 141400 0 654 654 654 654 0
343 20250318 141300 0 654 654 654 654 0
344 20250318 141200 0 654 654 654 654 0
345 20250318 141100 0 654 654 654 654 0
346 20250318 141000 0 654 654 654 654 0
347 20250318 140900 0 654 654 654 654 0
348 20250318 140800 0 654 654 654 654 0
349 20250318 140700 0 654 654 654 654 0
350 20250318 140600 0 654 654 654 654 0
351 20250318 140500 0 654 654 654 654 0
352 20250318 140400 0 654 654 654 654 0
353 20250318 140300 0 654 654 654 654 0
354 20250318 140200 0 654 654 654 654 0
355 20250318 140100 0 654 654 654 654 0
356 20250318 140000 0 654 654 654 654 0
357 20250318 135900 0 654 654 654 654 0
358 20250318 135800 0 654 654 654 654 0
359 20250318 135700 0 654 654 654 654 0
360 20250318 135600 0 654 654 654 654 0
361 20250318 135500 0 654 654 654 654 0
362 20250318 135400 0 654 654 654 654 0
363 20250318 135300 0 654 654 654 654 0
364 20250318 135200 0 654 654 654 654 0
365 20250318 135100 0 654 654 654 654 0
366 20250318 135000 0 654 654 654 654 0
367 20250318 134900 0 654 654 654 654 0
368 20250318 134800 0 654 654 654 654 0
369 20250318 134700 0 654 654 654 654 0
370 20250318 134600 0 654 654 654 654 0
371 20250318 134500 0 654 654 654 654 0
372 20250318 134400 0 654 654 654 654 0
373 20250318 134300 0 654 654 654 654 0
374 20250318 134200 0 654 654 654 654 0
375 20250318 134100 0 654 654 654 654 0
376 20250318 134000 0 654 654 654 654 0
377 20250318 133900 0 654 654 654 654 0
378 20250318 133800 0 654 654 654 654 0
379 20250318 133700 0 654 654 654 654 0
380 20250318 133600 0 654 654 654 654 0
381 20250318 133500 0 654 654 654 654 0
382 20250318 133400 0 654 654 654 654 0
383 20250318 133300 0 654 654 654 654 0
384 20250318 133200 0 654 654 654 654 0
385 20250318 133100 0 654 654 654 654 0
386 20250318 133000 0 654 654 654 654 0
387 20250318 132900 0 654 654 654 654 0
388 20250318 132800 0 654 654 654 654 0
389 20250318 132700 0 654 654 654 654 0
390 20250318 132600 0 654 654 654 654 0
391 20250318 132500 0 654 654 654 654 0
392 20250318 132400 0 654 654 654 654 0
393 20250318 132300 0 654 654 654 654 0
394 20250318 132200 0 654 654 654 654 0
395 20250318 132100 0 654 654 654 654 0
396 20250318 132000 0 654 654 654 654 0
397 20250318 131900 0 654 654 654 654 0
398 20250318 131800 0 654 654 654 654 0
399 20250318 131700 0 654 654 654 654 0
400 20250318 131600 0 654 654 654 654 0
401 20250318 131500 0 654 654 654 654 0
402 20250318 131400 0 654 654 654 654 0
403 20250318 131300 0 654 654 654 654 0
404 20250318 131200 0 654 654 654 654 0
405 20250318 131100 0 654 654 654 654 0
406 20250318 131000 0 654 654 654 654 0
407 20250318 130900 0 654 654 654 654 0
408 20250318 130800 0 654 654 654 654 0
409 20250318 130700 0 654 654 654 654 0
410 20250318 130600 0 654 654 654 654 0
411 20250318 130500 0 654 654 654 654 0
412 20250318 130400 0 654 654 654 654 0
413 20250318 130300 0 654 654 654 654 0
414 20250318 130200 0 654 654 654 654 0
415 20250318 130100 0 654 654 654 654 0
416 20250318 130000 0 654 654 654 654 0
417 20250318 125900 0 654 654 654 654 0
418 20250318 125800 0 654 654 654 654 0
419 20250318 125700 0 654 654 654 654 0
420 20250318 125600 0 654 654 654 654 0
421 20250318 125500 0 654 654 654 654 0
422 20250318 125400 0 654 654 654 654 0
423 20250318 125300 0 654 654 654 654 0
424 20250318 125200 0 654 654 654 654 0
425 20250318 125100 0 654 654 654 654 0
426 20250318 125000 0 654 654 654 654 0
427 20250318 124900 0 654 654 654 654 0
428 20250318 124800 0 654 654 654 654 0
429 20250318 124700 0 654 654 654 654 0
430 20250318 124600 0 654 654 654 654 0
431 20250318 124500 0 654 654 654 654 0
432 20250318 124400 0 654 654 654 654 0
433 20250318 124300 0 654 654 654 654 0
434 20250318 124200 0 654 654 654 654 0
435 20250318 124100 0 654 654 654 654 0
436 20250318 124000 0 654 654 654 654 0
437 20250318 123900 0 654 654 654 654 0
438 20250318 123800 0 654 654 654 654 0
439 20250318 123700 0 654 654 654 654 0
440 20250318 123600 0 654 654 654 654 0
441 20250318 123500 0 654 654 654 654 0
442 20250318 123400 0 654 654 654 654 0
443 20250318 123300 0 654 654 654 654 0
444 20250318 123200 0 654 654 654 654 0
445 20250318 123100 0 654 654 654 654 0
446 20250318 123000 0 654 654 654 654 0
447 20250318 122900 0 654 654 654 654 0
448 20250318 122800 0 654 654 654 654 0
449 20250318 122700 0 654 654 654 654 0
450 20250318 122600 0 654 654 654 654 0
451 20250318 122500 0 654 654 654 654 0
452 20250318 122400 0 654 654 654 654 0
453 20250318 122300 0 654 654 654 654 0
454 20250318 122200 0 654 654 654 654 0
455 20250318 122100 0 654 654 654 654 0
456 20250318 122000 0 654 654 654 654 0
457 20250318 121900 0 654 654 654 654 0
458 20250318 121800 0 654 654 654 654 0
459 20250318 121700 0 654 654 654 654 0
460 20250318 121600 0 654 654 654 654 0
461 20250318 121500 0 654 654 654 654 0
462 20250318 121400 0 654 654 654 654 0
463 20250318 121300 0 654 654 654 654 0
464 20250318 121200 0 654 654 654 654 0
465 20250318 121100 0 654 654 654 654 0
466 20250318 121000 0 654 654 654 654 0
467 20250318 120900 0 654 654 654 654 0
468 20250318 120800 0 654 654 654 654 0
469 20250318 120700 0 654 654 654 654 0
470 20250318 120600 0 654 654 654 654 0
471 20250318 120500 0 654 654 654 654 0
472 20250318 120400 0 654 654 654 654 0
473 20250318 120300 0 654 654 654 654 0
474 20250318 120200 0 654 654 654 654 0
475 20250318 120100 0 654 654 654 654 0
476 20250318 120000 0 654 654 654 654 0
477 20250318 115900 0 654 654 654 654 0
478 20250318 115800 0 654 654 654 654 0
479 20250318 115700 0 654 654 654 654 0
480 20250318 115600 0 654 654 654 654 0
481 20250318 115500 0 654 654 654 654 0
482 20250318 115400 0 654 654 654 654 0
483 20250318 115300 0 654 654 654 654 0
484 20250318 115200 0 654 654 654 654 0
485 20250318 115100 0 654 654 654 654 0
486 20250318 115000 0 654 654 654 654 0
487 20250318 114900 0 654 654 654 654 0
488 20250318 114800 0 654 654 654 654 0
489 20250318 114700 0 654 654 654 654 0
490 20250318 114600 0 654 654 654 654 0
491 20250318 114500 0 654 654 654 654 0
492 20250318 114400 0 654 654 654 654 0
493 20250318 114300 0 654 654 654 654 0
494 20250318 114200 0 654 654 654 654 0
495 20250318 114100 0 654 654 654 654 0
496 20250318 114000 0 654 654 654 654 0
497 20250318 113900 0 654 654 654 654 0
498 20250318 113800 0 654 654 654 654 0
499 20250318 113700 0 654 654 654 654 0
500 20250318 113600 0 654 654 654 654 0
501 20250318 113500 0 654 654 654 654 0
502 20250318 113400 0 654 654 654 654 0
503 20250318 113300 0 654 654 654 654 0
504 20250318 113200 0 654 654 654 654 0
505 20250318 113100 0 654 654 654 654 0
506 20250318 113000 0 654 654 654 654 0
507 20250318 112900 0 654 654 654 654 0
508 20250318 112800 0 654 654 654 654 0
509 20250318 112700 0 654 654 654 654 0
510 20250318 112600 0 654 654 654 654 0
511 20250318 112500 0 654 654 654 654 0
512 20250318 112400 0 654 654 654 654 0
513 20250318 112300 0 654 654 654 654 0
514 20250318 112200 0 654 654 654 654 0
515 20250318 112100 0 654 654 654 654 0
516 20250318 112000 0 654 654 654 654 0
517 20250318 111900 0 654 654 654 654 0
518 20250318 111800 0 654 654 654 654 0
519 20250318 111700 0 654 654 654 654 0
520 20250318 111600 0 654 654 654 654 0
521 20250318 111500 0 654 654 654 654 0
522 20250318 111400 0 654 654 654 654 0
523 20250318 111300 0 654 654 654 654 0
524 20250318 111200 0 654 654 654 654 0
525 20250318 111100 0 654 654 654 654 0
526 20250318 111000 0 654 654 654 654 0
527 20250318 110900 0 654 654 654 654 0
528 20250318 110800 0 654 654 654 654 0
529 20250318 110700 0 654 654 654 654 0
530 20250318 110600 0 654 654 654 654 0
531 20250318 110500 0 654 654 654 654 0
532 20250318 110400 0 654 654 654 654 0
533 20250318 110300 0 654 654 654 654 0
534 20250318 110200 0 654 654 654 654 0
535 20250318 110100 0 654 654 654 654 0
536 20250318 110000 0 654 654 654 654 0
537 20250318 105900 0 654 654 654 654 0
538 20250318 105800 0 654 654 654 654 0
539 20250318 105700 0 654 654 654 654 0
540 20250318 105600 0 654 654 654 654 0
541 20250318 105500 0 654 654 654 654 0
542 20250318 105400 0 654 654 654 654 0
543 20250318 105300 0 654 654 654 654 0
544 20250318 105200 0 654 654 654 654 0
545 20250318 105100 0 654 654 654 654 0
546 20250318 105000 0 654 654 654 654 0
547 20250318 104900 0 654 654 654 654 0
548 20250318 104800 0 654 654 654 654 0
549 20250318 104700 0 654 654 654 654 0
550 20250318 104600 0 654 654 654 654 0
551 20250318 104500 0 654 654 654 654 0
552 20250318 104400 0 654 654 654 654 0
553 20250318 104300 0 654 654 654 654 0
554 20250318 104200 0 654 654 654 654 0
555 20250318 104100 0 654 654 654 654 0
556 20250318 104000 0 654 654 654 654 0
557 20250318 103900 0 654 654 654 654 0
558 20250318 103800 0 654 654 654 654 0
559 20250318 103700 0 654 654 654 654 0
560 20250318 103600 0 654 654 654 654 0
561 20250318 103500 0 654 654 654 654 0
562 20250318 103400 0 654 654 654 654 0
563 20250318 103300 0 654 654 654 654 0
564 20250318 103200 0 654 654 654 654 0
565 20250318 103100 0 654 654 654 654 0
566 20250318 103000 0 654 654 654 654 0
567 20250318 102900 0 654 654 654 654 0
568 20250318 102800 0 654 654 654 654 0
569 20250318 102700 0 654 654 654 654 0
570 20250318 102600 0 654 654 654 654 0
571 20250318 102500 0 654 654 654 654 0
572 20250318 102400 0 654 654 654 654 0
573 20250318 102300 0 654 654 654 654 0
574 20250318 102200 0 654 654 654 654 0
575 20250318 102100 0 654 654 654 654 0
576 20250318 102000 0 654 654 654 654 0
577 20250318 101900 0 654 654 654 654 0
578 20250318 101800 0 654 654 654 654 0
579 20250318 101700 0 654 654 654 654 0
580 20250318 101600 0 654 654 654 654 0
581 20250318 101500 0 654 654 654 654 0
582 20250318 101400 0 654 654 654 654 0
583 20250318 101300 0 654 654 654 654 0
584 20250318 101200 0 654 654 654 654 0
585 20250318 101100 0 654 654 654 654 0
586 20250318 101000 0 654 654 654 654 0
587 20250318 100900 0 654 654 654 654 0
588 20250318 100800 0 654 654 654 654 0
589 20250318 100700 0 654 654 654 654 0
590 20250318 100600 0 654 654 654 654 0
591 20250318 100500 0 654 654 654 654 0
592 20250318 100400 0 654 654 654 654 0
593 20250318 100300 0 654 654 654 654 0
594 20250318 100200 0 654 654 654 654 0
595 20250318 100100 0 654 654 654 654 0
596 20250318 100000 0 654 654 654 654 0
597 20250318 095900 0 654 654 654 654 0
598 20250318 095800 0 654 654 654 654 0
599 20250318 095700 0 654 654 654 654 0
600 20250318 095600 0 654 654 654 654 0
601 20250318 095500 0 654 654 654 654 0
602 20250318 095400 0 654 654 654 654 0
603 20250318 095300 0 654 654 654 654 0
604 20250318 095200 0 654 654 654 654 0
605 20250318 095100 0 654 654 654 654 0
606 20250318 095000 0 654 654 654 654 0
607 20250318 094900 0 654 654 654 654 0
608 20250318 094800 0 654 654 654 654 0
609 20250318 094700 0 654 654 654 654 0
610 20250318 094600 0 654 654 654 654 0
611 20250318 094500 0 654 654 654 654 0
612 20250318 094400 0 654 654 654 654 0
613 20250318 094300 0 654 654 654 654 0
614 20250318 094200 0 654 654 654 654 0
615 20250318 094100 0 654 654 654 654 0
616 20250318 094000 0 654 654 654 654 0
617 20250318 093900 0 654 654 654 654 0
618 20250318 093800 0 654 654 654 654 0
619 20250318 093700 0 654 654 654 654 0
620 20250318 093600 0 654 654 654 654 0
621 20250318 093500 0 654 654 654 654 0
622 20250318 093400 0 654 654 654 654 0
623 20250318 093300 0 654 654 654 654 0
624 20250318 093200 0 654 654 654 654 0
625 20250318 093100 0 654 654 654 654 0
626 20250318 093000 0 654 654 654 654 0
627 20250318 092900 0 654 654 654 654 0
628 20250318 092800 0 654 654 654 654 0
629 20250318 092700 0 654 654 654 654 0
630 20250318 092600 0 654 654 654 654 0
631 20250318 092500 0 654 654 654 654 0
632 20250318 092400 0 654 654 654 654 0
633 20250318 092300 0 654 654 654 654 0
634 20250318 092200 0 654 654 654 654 0
635 20250318 092100 0 654 654 654 654 0
636 20250318 092000 0 654 654 654 654 0
637 20250318 091900 0 654 654 654 654 0
638 20250318 091800 0 654 654 654 654 0
639 20250318 091700 0 654 654 654 654 0
640 20250318 091600 0 654 654 654 654 0
641 20250318 091500 0 654 654 654 654 0
642 20250318 091400 0 654 654 654 654 0
643 20250318 091300 0 654 654 654 654 0
644 20250318 091200 0 654 654 654 654 0
645 20250318 091100 0 654 654 654 654 0
646 20250318 091000 0 654 654 654 654 0
647 20250318 090900 0 654 654 654 654 0
648 20250318 090800 0 654 654 654 654 0
649 20250318 090700 0 654 654 654 654 0
650 20250318 090600 0 654 654 654 654 0
651 20250318 090500 0 654 654 654 654 0
652 20250318 090400 0 654 654 654 654 0
653 20250318 090300 0 654 654 654 654 0
654 20250318 090200 0 654 654 654 654 0
655 20250318 090100 0 654 654 654 654 0
656 20250318 090000 0 654 654 654 654 0