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

704
199290/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,704 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,204200,51534,534,534,534,534,1
20250318,204100,51534,534,534,534,534,0
20250318,204000,51534,534,534,534,534,0
20250318,203900,51534,534,534,534,534,0
20250318,203800,51534,534,534,534,534,0
20250318,203700,51534,534,534,534,534,0
20250318,203600,51534,534,534,534,534,0
20250318,203500,51534,534,534,534,534,0
20250318,203400,51534,534,534,534,534,0
20250318,203300,51534,534,534,534,534,0
20250318,203200,51534,534,534,534,534,0
20250318,203100,51534,534,534,534,534,0
20250318,203000,51534,534,534,534,534,0
20250318,202900,51534,534,534,534,534,0
20250318,202800,51534,534,534,534,534,0
20250318,202700,51534,534,534,534,534,0
20250318,202600,51534,534,534,534,534,0
20250318,202500,51534,534,534,534,534,0
20250318,202400,51534,534,534,534,534,0
20250318,202300,51534,534,534,534,534,0
20250318,202200,51534,534,534,534,534,0
20250318,202100,51534,534,534,534,534,0
20250318,202000,51534,534,534,534,534,0
20250318,201900,51534,534,534,534,534,0
20250318,201800,51534,534,534,534,534,0
20250318,201700,51534,534,534,534,534,0
20250318,201600,51534,534,534,534,534,0
20250318,201500,51534,534,534,534,534,0
20250318,201400,51534,534,534,534,534,0
20250318,201300,51534,534,534,534,534,0
20250318,201200,51534,534,534,534,534,1
20250318,201100,51534,534,534,534,534,0
20250318,201000,51534,534,534,534,534,0
20250318,200900,51534,534,534,534,534,0
20250318,200800,51534,534,534,534,534,0
20250318,200700,51534,534,534,534,534,0
20250318,200600,51534,534,534,534,534,0
20250318,200500,51534,534,534,534,534,0
20250318,200400,51534,534,534,534,534,0
20250318,200300,51534,534,534,534,534,0
20250318,200200,51534,534,534,534,534,0
20250318,200100,51534,534,534,534,534,0
20250318,200000,51534,534,534,534,534,0
20250318,195900,51534,534,534,534,534,0
20250318,195800,51534,534,534,534,534,0
20250318,195700,51534,534,534,534,534,0
20250318,195600,51534,534,534,534,534,0
20250318,195500,51534,534,534,534,534,0
20250318,195400,51534,534,534,534,534,0
20250318,195300,51534,534,534,534,534,0
20250318,195200,51534,534,534,534,534,0
20250318,195100,51534,534,534,534,534,0
20250318,195000,51534,534,534,534,534,0
20250318,194900,51534,534,534,534,534,0
20250318,194800,51534,534,534,534,534,0
20250318,194700,51534,534,534,534,534,0
20250318,194600,51534,534,534,534,534,0
20250318,194500,51534,534,534,534,534,0
20250318,194400,51534,534,534,534,534,0
20250318,194300,51534,534,534,534,534,0
20250318,194200,51534,534,534,534,534,1
20250318,194100,51534,534,534,534,534,0
20250318,194000,51534,534,534,534,534,0
20250318,193900,51534,534,534,534,534,0
20250318,193800,51534,534,534,534,534,0
20250318,193700,51534,534,534,534,534,0
20250318,193600,51534,534,534,534,534,0
20250318,193500,51534,534,534,534,534,0
20250318,193400,51534,534,534,534,534,0
20250318,193300,51534,534,534,534,534,0
20250318,193200,51534,534,534,534,534,0
20250318,193100,51534,534,534,534,534,0
20250318,193000,51534,534,534,534,534,0
20250318,192900,51534,534,534,534,534,0
20250318,192800,51534,534,534,534,534,0
20250318,192700,51534,534,534,534,534,0
20250318,192600,51534,534,534,534,534,0
20250318,192500,51534,534,534,534,534,0
20250318,192400,51534,534,534,534,534,0
20250318,192300,51534,534,534,534,534,0
20250318,192200,51534,534,534,534,534,0
20250318,192100,51534,534,534,534,534,0
20250318,192000,51534,534,534,534,534,0
20250318,191900,51534,534,534,534,534,0
20250318,191800,51534,534,534,534,534,0
20250318,191700,51534,534,534,534,534,0
20250318,191600,51534,534,534,534,534,0
20250318,191500,51534,534,534,534,534,0
20250318,191400,51534,534,534,534,534,0
20250318,191300,51534,534,534,534,534,0
20250318,191200,51534,534,534,534,534,1
20250318,191100,51534,534,534,534,534,0
20250318,191000,51534,534,534,534,534,0
20250318,190900,51534,534,534,534,534,0
20250318,190800,51534,534,534,534,534,0
20250318,190700,51534,534,534,534,534,0
20250318,190600,51534,534,534,534,534,0
20250318,190500,51534,534,534,534,534,0
20250318,190400,51534,534,534,534,534,0
20250318,190300,51534,534,534,534,534,0
20250318,190200,51534,534,534,534,534,0
20250318,190100,51534,534,534,534,534,0
20250318,190000,51534,534,534,534,534,0
20250318,185900,51534,534,534,534,534,0
20250318,185800,51534,534,534,534,534,0
20250318,185700,51534,534,534,534,534,0
20250318,185600,51534,534,534,534,534,0
20250318,185500,51534,534,534,534,534,0
20250318,185400,51534,534,534,534,534,0
20250318,185300,51534,534,534,534,534,0
20250318,185200,51534,534,534,534,534,0
20250318,185100,51534,534,534,534,534,0
20250318,185000,51534,534,534,534,534,0
20250318,184900,51534,534,534,534,534,0
20250318,184800,51534,534,534,534,534,0
20250318,184700,51534,534,534,534,534,0
20250318,184600,51534,534,534,534,534,0
20250318,184500,51534,534,534,534,534,0
20250318,184400,51534,534,534,534,534,0
20250318,184300,51534,534,534,534,534,0
20250318,184200,51534,534,534,534,534,1
20250318,184100,51534,534,534,534,534,0
20250318,184000,51534,534,534,534,534,0
20250318,183900,51534,534,534,534,534,0
20250318,183800,51534,534,534,534,534,0
20250318,183700,51534,534,534,534,534,0
20250318,183600,51534,534,534,534,534,0
20250318,183500,51534,534,534,534,534,0
20250318,183400,51534,534,534,534,534,0
20250318,183300,51534,534,534,534,534,0
20250318,183200,51534,534,534,534,534,0
20250318,183100,51534,534,534,534,534,0
20250318,183000,51534,534,534,534,534,0
20250318,182900,51534,534,534,534,534,0
20250318,182800,51534,534,534,534,534,0
20250318,182700,51534,534,534,534,534,0
20250318,182600,51534,534,534,534,534,0
20250318,182500,51534,534,534,534,534,0
20250318,182400,51534,534,534,534,534,0
20250318,182300,51534,534,534,534,534,0
20250318,182200,51534,534,534,534,534,0
20250318,182100,51534,534,534,534,534,0
20250318,182000,51534,534,534,534,534,0
20250318,181900,51534,534,534,534,534,0
20250318,181800,51534,534,534,534,534,0
20250318,181700,51534,534,534,534,534,0
20250318,181600,51534,534,534,534,534,0
20250318,181500,51534,534,534,534,534,0
20250318,181400,51534,534,534,534,534,0
20250318,181300,51534,534,534,534,534,0
20250318,181200,51534,534,534,534,534,1
20250318,181100,51534,534,534,534,534,0
20250318,181000,51534,534,534,534,534,0
20250318,180900,51534,534,534,534,534,0
20250318,180800,51534,534,534,534,534,0
20250318,180700,51534,534,534,534,534,0
20250318,180600,51534,534,534,534,534,0
20250318,180500,51534,534,534,534,534,0
20250318,180400,51534,534,534,534,534,0
20250318,180300,51534,534,534,534,534,0
20250318,180200,51534,534,534,534,534,0
20250318,180100,51534,534,534,534,534,0
20250318,180000,51534,534,534,534,534,0
20250318,175900,51534,534,534,534,534,0
20250318,175800,51534,534,534,534,534,0
20250318,175700,51534,534,534,534,534,0
20250318,175600,51534,534,534,534,534,0
20250318,175500,51534,534,534,534,534,0
20250318,175400,51534,534,534,534,534,0
20250318,175300,51534,534,534,534,534,0
20250318,175200,51534,534,534,534,534,0
20250318,175100,51534,534,534,534,534,0
20250318,175000,51534,534,534,534,534,0
20250318,174900,51534,534,534,534,534,0
20250318,174800,51534,534,534,534,534,0
20250318,174700,51534,534,534,534,534,0
20250318,174600,51534,534,534,534,534,0
20250318,174500,51534,534,534,534,534,0
20250318,174400,51534,534,534,534,534,0
20250318,174300,51534,534,534,534,534,0
20250318,174200,51534,534,534,534,534,1
20250318,174100,51534,534,534,534,534,0
20250318,174000,51534,534,534,534,534,0
20250318,173900,51534,534,534,534,534,0
20250318,173800,51534,534,534,534,534,0
20250318,173700,51534,534,534,534,534,0
20250318,173600,51534,534,534,534,534,0
20250318,173500,51534,534,534,534,534,0
20250318,173400,51534,534,534,534,534,0
20250318,173300,51534,534,534,534,534,0
20250318,173200,51534,534,534,534,534,0
20250318,173100,51534,534,534,534,534,0
20250318,173000,51534,534,534,534,534,0
20250318,172900,51534,534,534,534,534,0
20250318,172800,51534,534,534,534,534,0
20250318,172700,51534,534,534,534,534,0
20250318,172600,51534,534,534,534,534,0
20250318,172500,51534,534,534,534,534,0
20250318,172400,51534,534,534,534,534,0
20250318,172300,51534,534,534,534,534,0
20250318,172200,51534,534,534,534,534,0
20250318,172100,51534,534,534,534,534,0
20250318,172000,51534,534,534,534,534,0
20250318,171900,51534,534,534,534,534,0
20250318,171800,51534,534,534,534,534,0
20250318,171700,51534,534,534,534,534,0
20250318,171600,51534,534,534,534,534,0
20250318,171500,51534,534,534,534,534,0
20250318,171400,51534,534,534,534,534,0
20250318,171300,51534,534,534,534,534,0
20250318,171200,51534,534,534,534,534,1
20250318,171100,51534,534,534,534,534,0
20250318,171000,51534,534,534,534,534,0
20250318,170900,51534,534,534,534,534,0
20250318,170800,51534,534,534,534,534,0
20250318,170700,51534,534,534,534,534,0
20250318,170600,51534,534,534,534,534,0
20250318,170500,51534,534,534,534,534,0
20250318,170400,51534,534,534,534,534,0
20250318,170300,51534,534,534,534,534,0
20250318,170200,51534,534,534,534,534,0
20250318,170100,51534,534,534,534,534,0
20250318,170000,51534,534,534,534,534,0
20250318,165900,51534,534,534,534,534,0
20250318,165800,51534,534,534,534,534,0
20250318,165700,51534,534,534,534,534,0
20250318,165600,51534,534,534,534,534,0
20250318,165500,51534,534,534,534,534,0
20250318,165400,51534,534,534,534,534,0
20250318,165300,51534,534,534,534,534,0
20250318,165200,51534,534,534,534,534,0
20250318,165100,51534,534,534,534,534,0
20250318,165000,51534,534,534,534,534,0
20250318,164900,51534,534,534,534,534,0
20250318,164800,51534,534,534,534,534,0
20250318,164700,51534,534,534,534,534,0
20250318,164600,51534,534,534,534,534,0
20250318,164500,51534,534,534,534,534,0
20250318,164400,51534,534,534,534,534,0
20250318,164300,51534,534,534,534,534,0
20250318,164200,51534,534,534,534,534,1
20250318,164100,51534,534,534,534,534,0
20250318,164000,51534,534,534,534,534,0
20250318,163900,51534,534,534,534,534,0
20250318,163800,51534,534,534,534,534,0
20250318,163700,51534,534,534,534,534,0
20250318,163600,51534,534,534,534,534,0
20250318,163500,51534,534,534,534,534,0
20250318,163400,51534,534,534,534,534,0
20250318,163300,51534,534,534,534,534,0
20250318,163200,51534,534,534,534,534,0
20250318,163100,51534,534,534,534,534,0
20250318,163000,51534,534,534,534,534,0
20250318,162900,51534,534,534,534,534,0
20250318,162800,51534,534,534,534,534,0
20250318,162700,51534,534,534,534,534,0
20250318,162600,51534,534,534,534,534,0
20250318,162500,51534,534,534,534,534,0
20250318,162400,51534,534,534,534,534,0
20250318,162300,51534,534,534,534,534,0
20250318,162200,51534,534,534,534,534,0
20250318,162100,51534,534,534,534,534,0
20250318,162000,51534,534,534,534,534,0
20250318,161900,51534,534,534,534,534,0
20250318,161800,51534,534,534,534,534,0
20250318,161700,51534,534,534,534,534,0
20250318,161600,51534,534,534,534,534,0
20250318,161500,51534,534,534,534,534,0
20250318,161400,51534,534,534,534,534,0
20250318,161300,51534,534,534,534,534,0
20250318,161200,51534,534,534,534,534,1
20250318,161100,51534,534,534,534,534,0
20250318,161000,51534,534,534,534,534,0
20250318,160900,51534,534,534,534,534,0
20250318,160800,51534,534,534,534,534,0
20250318,160700,51534,534,534,534,534,0
20250318,160600,51534,534,534,534,534,0
20250318,160500,51534,534,534,534,534,0
20250318,160400,51534,534,534,534,534,0
20250318,160300,51534,534,534,534,534,0
20250318,160200,51534,534,534,534,534,0
20250318,160100,51534,534,534,534,534,0
20250318,160000,51534,534,534,534,534,0
20250318,155900,51534,534,534,534,534,0
20250318,155800,51534,534,534,534,534,0
20250318,155700,51534,534,534,534,534,0
20250318,155600,51534,534,534,534,534,0
20250318,155500,51534,534,534,534,534,0
20250318,155400,51534,534,534,534,534,0
20250318,155300,51534,534,534,534,534,0
20250318,155200,51534,534,534,534,534,0
20250318,155100,51534,534,534,534,534,0
20250318,155000,51534,534,534,534,534,0
20250318,154900,51534,534,534,534,534,0
20250318,154800,51534,534,534,534,534,0
20250318,154700,51534,534,534,534,534,0
20250318,154600,51534,534,534,534,534,0
20250318,154500,51534,534,534,534,534,0
20250318,154400,51534,534,534,534,534,0
20250318,154300,51534,534,534,534,534,0
20250318,154200,51534,534,534,534,534,1
20250318,154100,51534,534,534,534,534,0
20250318,154000,51534,534,534,534,534,0
20250318,153900,51534,534,534,534,534,0
20250318,153800,51534,534,534,534,534,0
20250318,153700,51534,534,534,534,534,0
20250318,153600,51534,534,534,534,534,0
20250318,153500,51534,534,534,534,534,0
20250318,153400,51534,534,534,534,534,0
20250318,153300,51534,534,534,534,534,0
20250318,153200,51534,534,534,534,534,0
20250318,153100,51534,534,534,534,534,0
20250318,153000,51534,534,534,534,534,0
20250318,152900,51534,534,534,534,534,0
20250318,152800,51534,534,534,534,534,0
20250318,152700,51534,534,534,534,534,0
20250318,152600,51534,534,534,534,534,0
20250318,152500,51534,534,534,534,534,0
20250318,152400,51534,534,534,534,534,0
20250318,152300,51534,534,534,534,534,0
20250318,152200,51534,534,534,534,534,0
20250318,152100,51534,534,534,534,534,0
20250318,152000,51534,534,534,534,534,0
20250318,151900,51534,534,534,534,534,0
20250318,151800,51534,534,534,534,534,0
20250318,151700,51534,534,534,534,534,0
20250318,151600,51534,534,534,534,534,0
20250318,151500,51534,534,534,534,534,0
20250318,151400,51534,534,534,534,534,0
20250318,151300,51534,534,534,534,534,0
20250318,151200,51534,534,534,534,534,1
20250318,151100,51000,510,510,510,510,0
20250318,151000,51000,510,510,510,510,0
20250318,150900,51000,510,510,510,510,0
20250318,150800,51000,510,510,510,510,0
20250318,150700,51000,510,510,510,510,0
20250318,150600,51000,510,510,510,510,0
20250318,150500,51000,510,510,510,510,0
20250318,150400,51000,510,510,510,510,0
20250318,150300,51000,510,510,510,510,0
20250318,150200,51000,510,510,510,510,0
20250318,150100,51000,510,510,510,510,0
20250318,150000,51000,510,510,510,510,0
20250318,145900,51000,510,510,510,510,0
20250318,145800,51000,510,510,510,510,0
20250318,145700,51000,510,510,510,510,0
20250318,145600,51000,510,510,510,510,0
20250318,145500,51000,510,510,510,510,0
20250318,145400,51000,510,510,510,510,0
20250318,145300,51000,510,510,510,510,0
20250318,145200,51000,510,510,510,510,0
20250318,145100,51000,510,510,510,510,0
20250318,145000,51000,510,510,510,510,0
20250318,144900,51000,510,510,510,510,0
20250318,144800,51000,510,510,510,510,0
20250318,144700,51000,510,510,510,510,0
20250318,144600,51000,510,510,510,510,0
20250318,144500,51000,510,510,510,510,0
20250318,144400,51000,510,510,510,510,0
20250318,144300,51000,510,510,510,510,0
20250318,144200,51000,510,510,510,510,0
20250318,144100,51000,510,510,510,510,0
20250318,144000,51000,510,510,510,510,0
20250318,143900,51000,510,510,510,510,0
20250318,143800,51000,510,510,510,510,0
20250318,143700,51000,510,510,510,510,0
20250318,143600,51000,510,510,510,510,0
20250318,143500,51000,510,510,510,510,0
20250318,143400,51000,510,510,510,510,0
20250318,143300,51000,510,510,510,510,0
20250318,143200,51000,510,510,510,510,0
20250318,143100,51000,510,510,510,510,0
20250318,143000,51000,510,510,510,510,0
20250318,142900,51000,510,510,510,510,0
20250318,142800,51000,510,510,510,510,0
20250318,142700,51000,510,510,510,510,0
20250318,142600,51000,510,510,510,510,0
20250318,142500,51000,510,510,510,510,0
20250318,142400,51000,510,510,510,510,0
20250318,142300,51000,510,510,510,510,0
20250318,142200,51000,510,510,510,510,0
20250318,142100,51000,510,510,510,510,0
20250318,142000,51000,510,510,510,510,0
20250318,141900,51000,510,510,510,510,0
20250318,141800,51000,510,510,510,510,0
20250318,141700,51000,510,510,510,510,0
20250318,141600,51000,510,510,510,510,0
20250318,141500,51000,510,510,510,510,0
20250318,141400,51000,510,510,510,510,0
20250318,141300,51000,510,510,510,510,0
20250318,141200,51000,510,510,510,510,0
20250318,141100,51000,510,510,510,510,0
20250318,141000,51000,510,510,510,510,0
20250318,140900,51000,510,510,510,510,0
20250318,140800,51000,510,510,510,510,0
20250318,140700,51000,510,510,510,510,0
20250318,140600,51000,510,510,510,510,0
20250318,140500,51000,510,510,510,510,0
20250318,140400,51000,510,510,510,510,0
20250318,140300,51000,510,510,510,510,0
20250318,140200,51000,510,510,510,510,0
20250318,140100,51000,510,510,510,510,0
20250318,140000,51000,510,510,510,510,0
20250318,135900,51000,510,510,510,510,0
20250318,135800,51000,510,510,510,510,0
20250318,135700,51000,510,510,510,510,0
20250318,135600,51000,510,510,510,510,0
20250318,135500,51000,510,510,510,510,0
20250318,135400,51000,510,510,510,510,0
20250318,135300,51000,510,510,510,510,0
20250318,135200,51000,510,510,510,510,0
20250318,135100,51000,510,510,510,510,0
20250318,135000,51000,510,510,510,510,0
20250318,134900,51000,510,510,510,510,0
20250318,134800,51000,510,510,510,510,0
20250318,134700,51000,510,510,510,510,0
20250318,134600,51000,510,510,510,510,0
20250318,134500,51000,510,510,510,510,0
20250318,134400,51000,510,510,510,510,0
20250318,134300,51000,510,510,510,510,0
20250318,134200,51000,510,510,510,510,0
20250318,134100,51000,510,510,510,510,0
20250318,134000,51000,510,510,510,510,0
20250318,133900,51000,510,510,510,510,0
20250318,133800,51000,510,510,510,510,0
20250318,133700,51000,510,510,510,510,0
20250318,133600,51000,510,510,510,510,0
20250318,133500,51000,510,510,510,510,0
20250318,133400,51000,510,510,510,510,0
20250318,133300,51000,510,510,510,510,0
20250318,133200,51000,510,510,510,510,0
20250318,133100,51000,510,510,510,510,0
20250318,133000,51000,510,510,510,510,0
20250318,132900,51000,510,510,510,510,0
20250318,132800,51000,510,510,510,510,0
20250318,132700,51000,510,510,510,510,0
20250318,132600,51000,510,510,510,510,0
20250318,132500,51000,510,510,510,510,0
20250318,132400,51000,510,510,510,510,0
20250318,132300,51000,510,510,510,510,0
20250318,132200,51000,510,510,510,510,0
20250318,132100,51000,510,510,510,510,0
20250318,132000,51000,510,510,510,510,0
20250318,131900,51000,510,510,510,510,0
20250318,131800,51000,510,510,510,510,0
20250318,131700,51000,510,510,510,510,0
20250318,131600,51000,510,510,510,510,0
20250318,131500,51000,510,510,510,510,0
20250318,131400,51000,510,510,510,510,0
20250318,131300,51000,510,510,510,510,0
20250318,131200,51000,510,510,510,510,0
20250318,131100,51000,510,510,510,510,0
20250318,131000,51000,510,510,510,510,0
20250318,130900,51000,510,510,510,510,0
20250318,130800,51000,510,510,510,510,0
20250318,130700,51000,510,510,510,510,0
20250318,130600,51000,510,510,510,510,0
20250318,130500,51000,510,510,510,510,0
20250318,130400,51000,510,510,510,510,0
20250318,130300,51000,510,510,510,510,0
20250318,130200,51000,510,510,510,510,0
20250318,130100,51000,510,510,510,510,0
20250318,130000,51000,510,510,510,510,0
20250318,125900,51000,510,510,510,510,0
20250318,125800,51000,510,510,510,510,0
20250318,125700,51000,510,510,510,510,0
20250318,125600,51000,510,510,510,510,0
20250318,125500,51000,510,510,510,510,0
20250318,125400,51000,510,510,510,510,0
20250318,125300,51000,510,510,510,510,0
20250318,125200,51000,510,510,510,510,0
20250318,125100,51000,510,510,510,510,0
20250318,125000,51000,510,510,510,510,0
20250318,124900,51000,510,510,510,510,0
20250318,124800,51000,510,510,510,510,0
20250318,124700,51000,510,510,510,510,0
20250318,124600,51000,510,510,510,510,0
20250318,124500,51000,510,510,510,510,0
20250318,124400,51000,510,510,510,510,0
20250318,124300,51000,510,510,510,510,0
20250318,124200,51000,510,510,510,510,0
20250318,124100,51000,510,510,510,510,0
20250318,124000,51000,510,510,510,510,0
20250318,123900,51000,510,510,510,510,0
20250318,123800,51000,510,510,510,510,0
20250318,123700,51000,510,510,510,510,0
20250318,123600,51000,510,510,510,510,0
20250318,123500,51000,510,510,510,510,0
20250318,123400,51000,510,510,510,510,0
20250318,123300,51000,510,510,510,510,0
20250318,123200,51000,510,510,510,510,0
20250318,123100,51000,510,510,510,510,0
20250318,123000,51000,510,510,510,510,0
20250318,122900,51000,510,510,510,510,0
20250318,122800,51000,510,510,510,510,0
20250318,122700,51000,510,510,510,510,0
20250318,122600,51000,510,510,510,510,0
20250318,122500,51000,510,510,510,510,0
20250318,122400,51000,510,510,510,510,0
20250318,122300,51000,510,510,510,510,0
20250318,122200,51000,510,510,510,510,0
20250318,122100,51000,510,510,510,510,0
20250318,122000,51000,510,510,510,510,0
20250318,121900,51000,510,510,510,510,0
20250318,121800,51000,510,510,510,510,0
20250318,121700,51000,510,510,510,510,0
20250318,121600,51000,510,510,510,510,0
20250318,121500,51000,510,510,510,510,0
20250318,121400,51000,510,510,510,510,0
20250318,121300,51000,510,510,510,510,0
20250318,121200,51000,510,510,510,510,0
20250318,121100,51000,510,510,510,510,0
20250318,121000,51000,510,510,510,510,0
20250318,120900,51000,510,510,510,510,0
20250318,120800,51000,510,510,510,510,0
20250318,120700,51000,510,510,510,510,0
20250318,120600,51000,510,510,510,510,0
20250318,120500,51000,510,510,510,510,0
20250318,120400,51000,510,510,510,510,0
20250318,120300,51000,510,510,510,510,0
20250318,120200,51000,510,510,510,510,0
20250318,120100,51000,510,510,510,510,0
20250318,120000,51000,510,510,510,510,0
20250318,115900,51000,510,510,510,510,0
20250318,115800,51000,510,510,510,510,0
20250318,115700,51000,510,510,510,510,0
20250318,115600,51000,510,510,510,510,0
20250318,115500,51000,510,510,510,510,0
20250318,115400,51000,510,510,510,510,0
20250318,115300,51000,510,510,510,510,0
20250318,115200,51000,510,510,510,510,0
20250318,115100,51000,510,510,510,510,0
20250318,115000,51000,510,510,510,510,0
20250318,114900,51000,510,510,510,510,0
20250318,114800,51000,510,510,510,510,0
20250318,114700,51000,510,510,510,510,0
20250318,114600,51000,510,510,510,510,0
20250318,114500,51000,510,510,510,510,0
20250318,114400,51000,510,510,510,510,0
20250318,114300,51000,510,510,510,510,0
20250318,114200,51000,510,510,510,510,0
20250318,114100,51000,510,510,510,510,0
20250318,114000,51000,510,510,510,510,0
20250318,113900,51000,510,510,510,510,0
20250318,113800,51000,510,510,510,510,0
20250318,113700,51000,510,510,510,510,0
20250318,113600,51000,510,510,510,510,0
20250318,113500,51000,510,510,510,510,0
20250318,113400,51000,510,510,510,510,0
20250318,113300,51000,510,510,510,510,0
20250318,113200,51000,510,510,510,510,0
20250318,113100,51000,510,510,510,510,0
20250318,113000,51000,510,510,510,510,0
20250318,112900,51000,510,510,510,510,0
20250318,112800,51000,510,510,510,510,0
20250318,112700,51000,510,510,510,510,0
20250318,112600,51000,510,510,510,510,0
20250318,112500,51000,510,510,510,510,0
20250318,112400,51000,510,510,510,510,0
20250318,112300,51000,510,510,510,510,0
20250318,112200,51000,510,510,510,510,0
20250318,112100,51000,510,510,510,510,0
20250318,112000,51000,510,510,510,510,0
20250318,111900,51000,510,510,510,510,0
20250318,111800,51000,510,510,510,510,0
20250318,111700,51000,510,510,510,510,0
20250318,111600,51000,510,510,510,510,0
20250318,111500,51000,510,510,510,510,0
20250318,111400,51000,510,510,510,510,0
20250318,111300,51000,510,510,510,510,0
20250318,111200,51000,510,510,510,510,0
20250318,111100,51000,510,510,510,510,0
20250318,111000,51000,510,510,510,510,0
20250318,110900,51000,510,510,510,510,0
20250318,110800,51000,510,510,510,510,0
20250318,110700,51000,510,510,510,510,0
20250318,110600,51000,510,510,510,510,0
20250318,110500,51000,510,510,510,510,0
20250318,110400,51000,510,510,510,510,0
20250318,110300,51000,510,510,510,510,0
20250318,110200,51000,510,510,510,510,0
20250318,110100,51000,510,510,510,510,0
20250318,110000,51000,510,510,510,510,0
20250318,105900,51000,510,510,510,510,0
20250318,105800,51000,510,510,510,510,0
20250318,105700,51000,510,510,510,510,0
20250318,105600,51000,510,510,510,510,0
20250318,105500,51000,510,510,510,510,0
20250318,105400,51000,510,510,510,510,0
20250318,105300,51000,510,510,510,510,0
20250318,105200,51000,510,510,510,510,0
20250318,105100,51000,510,510,510,510,0
20250318,105000,51000,510,510,510,510,0
20250318,104900,51000,510,510,510,510,0
20250318,104800,51000,510,510,510,510,0
20250318,104700,51000,510,510,510,510,0
20250318,104600,51000,510,510,510,510,0
20250318,104500,51000,510,510,510,510,0
20250318,104400,51000,510,510,510,510,0
20250318,104300,51000,510,510,510,510,0
20250318,104200,51000,510,510,510,510,0
20250318,104100,51000,510,510,510,510,0
20250318,104000,51000,510,510,510,510,0
20250318,103900,51000,510,510,510,510,0
20250318,103800,51000,510,510,510,510,0
20250318,103700,51000,510,510,510,510,0
20250318,103600,51000,510,510,510,510,0
20250318,103500,51000,510,510,510,510,0
20250318,103400,51000,510,510,510,510,0
20250318,103300,51000,510,510,510,510,0
20250318,103200,51000,510,510,510,510,0
20250318,103100,51000,510,510,510,510,0
20250318,103000,51000,510,510,510,510,0
20250318,102900,51000,510,510,510,510,0
20250318,102800,51000,510,510,510,510,0
20250318,102700,51000,510,510,510,510,0
20250318,102600,51000,510,510,510,510,0
20250318,102500,51000,510,510,510,510,0
20250318,102400,51000,510,510,510,510,0
20250318,102300,51000,510,510,510,510,0
20250318,102200,51000,510,510,510,510,0
20250318,102100,51000,510,510,510,510,0
20250318,102000,51000,510,510,510,510,0
20250318,101900,51000,510,510,510,510,0
20250318,101800,51000,510,510,510,510,0
20250318,101700,51000,510,510,510,510,0
20250318,101600,51000,510,510,510,510,0
20250318,101500,51000,510,510,510,510,0
20250318,101400,51000,510,510,510,510,0
20250318,101300,51000,510,510,510,510,0
20250318,101200,51000,510,510,510,510,0
20250318,101100,51000,510,510,510,510,0
20250318,101000,51000,510,510,510,510,0
20250318,100900,51000,510,510,510,510,0
20250318,100800,51000,510,510,510,510,0
20250318,100700,51000,510,510,510,510,0
20250318,100600,51000,510,510,510,510,0
20250318,100500,51000,510,510,510,510,0
20250318,100400,51000,510,510,510,510,0
20250318,100300,51000,510,510,510,510,0
20250318,100200,51000,510,510,510,510,0
20250318,100100,51000,510,510,510,510,0
20250318,100000,51000,510,510,510,510,0
20250318,095900,51000,510,510,510,510,0
20250318,095800,51000,510,510,510,510,0
20250318,095700,51000,510,510,510,510,0
20250318,095600,51000,510,510,510,510,0
20250318,095500,51000,510,510,510,510,0
20250318,095400,51000,510,510,510,510,0
20250318,095300,51000,510,510,510,510,0
20250318,095200,51000,510,510,510,510,0
20250318,095100,51000,510,510,510,510,0
20250318,095000,51000,510,510,510,510,0
20250318,094900,51000,510,510,510,510,0
20250318,094800,51000,510,510,510,510,0
20250318,094700,51000,510,510,510,510,0
20250318,094600,51000,510,510,510,510,0
20250318,094500,51000,510,510,510,510,0
20250318,094400,51000,510,510,510,510,0
20250318,094300,51000,510,510,510,510,0
20250318,094200,51000,510,510,510,510,0
20250318,094100,51000,510,510,510,510,0
20250318,094000,51000,510,510,510,510,0
20250318,093900,51000,510,510,510,510,0
20250318,093800,51000,510,510,510,510,0
20250318,093700,51000,510,510,510,510,0
20250318,093600,51000,510,510,510,510,0
20250318,093500,51000,510,510,510,510,0
20250318,093400,51000,510,510,510,510,0
20250318,093300,51000,510,510,510,510,0
20250318,093200,51000,510,510,510,510,0
20250318,093100,51000,510,510,510,510,0
20250318,093000,51000,510,510,510,510,0
20250318,092900,51000,510,510,510,510,0
20250318,092800,51000,510,510,510,510,0
20250318,092700,51000,510,510,510,510,0
20250318,092600,51000,510,510,510,510,0
20250318,092500,51000,510,510,510,510,0
20250318,092400,51000,510,510,510,510,0
20250318,092300,51000,510,510,510,510,0
20250318,092200,51000,510,510,510,510,0
20250318,092100,51000,510,510,510,510,0
20250318,092000,51000,510,510,510,510,0
20250318,091900,51000,510,510,510,510,0
20250318,091800,51000,510,510,510,510,0
20250318,091700,51000,510,510,510,510,0
20250318,091600,51000,510,510,510,510,100
20250318,091500,0,534,534,534,534,0
20250318,091400,0,534,534,534,534,0
20250318,091300,0,534,534,534,534,0
20250318,091200,0,534,534,534,534,0
20250318,091100,0,534,534,534,534,0
20250318,091000,0,534,534,534,534,0
20250318,090900,0,534,534,534,534,0
20250318,090800,0,534,534,534,534,0
20250318,090700,0,534,534,534,534,0
20250318,090600,0,534,534,534,534,0
20250318,090500,0,534,534,534,534,0
20250318,090400,0,534,534,534,534,0
20250318,090300,0,534,534,534,534,0
20250318,090200,0,534,534,534,534,0
20250318,090100,0,534,534,534,534,0
20250318,090000,0,534,534,534,534,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 204200 51534 534 534 534 534 1
3 20250318 204100 51534 534 534 534 534 0
4 20250318 204000 51534 534 534 534 534 0
5 20250318 203900 51534 534 534 534 534 0
6 20250318 203800 51534 534 534 534 534 0
7 20250318 203700 51534 534 534 534 534 0
8 20250318 203600 51534 534 534 534 534 0
9 20250318 203500 51534 534 534 534 534 0
10 20250318 203400 51534 534 534 534 534 0
11 20250318 203300 51534 534 534 534 534 0
12 20250318 203200 51534 534 534 534 534 0
13 20250318 203100 51534 534 534 534 534 0
14 20250318 203000 51534 534 534 534 534 0
15 20250318 202900 51534 534 534 534 534 0
16 20250318 202800 51534 534 534 534 534 0
17 20250318 202700 51534 534 534 534 534 0
18 20250318 202600 51534 534 534 534 534 0
19 20250318 202500 51534 534 534 534 534 0
20 20250318 202400 51534 534 534 534 534 0
21 20250318 202300 51534 534 534 534 534 0
22 20250318 202200 51534 534 534 534 534 0
23 20250318 202100 51534 534 534 534 534 0
24 20250318 202000 51534 534 534 534 534 0
25 20250318 201900 51534 534 534 534 534 0
26 20250318 201800 51534 534 534 534 534 0
27 20250318 201700 51534 534 534 534 534 0
28 20250318 201600 51534 534 534 534 534 0
29 20250318 201500 51534 534 534 534 534 0
30 20250318 201400 51534 534 534 534 534 0
31 20250318 201300 51534 534 534 534 534 0
32 20250318 201200 51534 534 534 534 534 1
33 20250318 201100 51534 534 534 534 534 0
34 20250318 201000 51534 534 534 534 534 0
35 20250318 200900 51534 534 534 534 534 0
36 20250318 200800 51534 534 534 534 534 0
37 20250318 200700 51534 534 534 534 534 0
38 20250318 200600 51534 534 534 534 534 0
39 20250318 200500 51534 534 534 534 534 0
40 20250318 200400 51534 534 534 534 534 0
41 20250318 200300 51534 534 534 534 534 0
42 20250318 200200 51534 534 534 534 534 0
43 20250318 200100 51534 534 534 534 534 0
44 20250318 200000 51534 534 534 534 534 0
45 20250318 195900 51534 534 534 534 534 0
46 20250318 195800 51534 534 534 534 534 0
47 20250318 195700 51534 534 534 534 534 0
48 20250318 195600 51534 534 534 534 534 0
49 20250318 195500 51534 534 534 534 534 0
50 20250318 195400 51534 534 534 534 534 0
51 20250318 195300 51534 534 534 534 534 0
52 20250318 195200 51534 534 534 534 534 0
53 20250318 195100 51534 534 534 534 534 0
54 20250318 195000 51534 534 534 534 534 0
55 20250318 194900 51534 534 534 534 534 0
56 20250318 194800 51534 534 534 534 534 0
57 20250318 194700 51534 534 534 534 534 0
58 20250318 194600 51534 534 534 534 534 0
59 20250318 194500 51534 534 534 534 534 0
60 20250318 194400 51534 534 534 534 534 0
61 20250318 194300 51534 534 534 534 534 0
62 20250318 194200 51534 534 534 534 534 1
63 20250318 194100 51534 534 534 534 534 0
64 20250318 194000 51534 534 534 534 534 0
65 20250318 193900 51534 534 534 534 534 0
66 20250318 193800 51534 534 534 534 534 0
67 20250318 193700 51534 534 534 534 534 0
68 20250318 193600 51534 534 534 534 534 0
69 20250318 193500 51534 534 534 534 534 0
70 20250318 193400 51534 534 534 534 534 0
71 20250318 193300 51534 534 534 534 534 0
72 20250318 193200 51534 534 534 534 534 0
73 20250318 193100 51534 534 534 534 534 0
74 20250318 193000 51534 534 534 534 534 0
75 20250318 192900 51534 534 534 534 534 0
76 20250318 192800 51534 534 534 534 534 0
77 20250318 192700 51534 534 534 534 534 0
78 20250318 192600 51534 534 534 534 534 0
79 20250318 192500 51534 534 534 534 534 0
80 20250318 192400 51534 534 534 534 534 0
81 20250318 192300 51534 534 534 534 534 0
82 20250318 192200 51534 534 534 534 534 0
83 20250318 192100 51534 534 534 534 534 0
84 20250318 192000 51534 534 534 534 534 0
85 20250318 191900 51534 534 534 534 534 0
86 20250318 191800 51534 534 534 534 534 0
87 20250318 191700 51534 534 534 534 534 0
88 20250318 191600 51534 534 534 534 534 0
89 20250318 191500 51534 534 534 534 534 0
90 20250318 191400 51534 534 534 534 534 0
91 20250318 191300 51534 534 534 534 534 0
92 20250318 191200 51534 534 534 534 534 1
93 20250318 191100 51534 534 534 534 534 0
94 20250318 191000 51534 534 534 534 534 0
95 20250318 190900 51534 534 534 534 534 0
96 20250318 190800 51534 534 534 534 534 0
97 20250318 190700 51534 534 534 534 534 0
98 20250318 190600 51534 534 534 534 534 0
99 20250318 190500 51534 534 534 534 534 0
100 20250318 190400 51534 534 534 534 534 0
101 20250318 190300 51534 534 534 534 534 0
102 20250318 190200 51534 534 534 534 534 0
103 20250318 190100 51534 534 534 534 534 0
104 20250318 190000 51534 534 534 534 534 0
105 20250318 185900 51534 534 534 534 534 0
106 20250318 185800 51534 534 534 534 534 0
107 20250318 185700 51534 534 534 534 534 0
108 20250318 185600 51534 534 534 534 534 0
109 20250318 185500 51534 534 534 534 534 0
110 20250318 185400 51534 534 534 534 534 0
111 20250318 185300 51534 534 534 534 534 0
112 20250318 185200 51534 534 534 534 534 0
113 20250318 185100 51534 534 534 534 534 0
114 20250318 185000 51534 534 534 534 534 0
115 20250318 184900 51534 534 534 534 534 0
116 20250318 184800 51534 534 534 534 534 0
117 20250318 184700 51534 534 534 534 534 0
118 20250318 184600 51534 534 534 534 534 0
119 20250318 184500 51534 534 534 534 534 0
120 20250318 184400 51534 534 534 534 534 0
121 20250318 184300 51534 534 534 534 534 0
122 20250318 184200 51534 534 534 534 534 1
123 20250318 184100 51534 534 534 534 534 0
124 20250318 184000 51534 534 534 534 534 0
125 20250318 183900 51534 534 534 534 534 0
126 20250318 183800 51534 534 534 534 534 0
127 20250318 183700 51534 534 534 534 534 0
128 20250318 183600 51534 534 534 534 534 0
129 20250318 183500 51534 534 534 534 534 0
130 20250318 183400 51534 534 534 534 534 0
131 20250318 183300 51534 534 534 534 534 0
132 20250318 183200 51534 534 534 534 534 0
133 20250318 183100 51534 534 534 534 534 0
134 20250318 183000 51534 534 534 534 534 0
135 20250318 182900 51534 534 534 534 534 0
136 20250318 182800 51534 534 534 534 534 0
137 20250318 182700 51534 534 534 534 534 0
138 20250318 182600 51534 534 534 534 534 0
139 20250318 182500 51534 534 534 534 534 0
140 20250318 182400 51534 534 534 534 534 0
141 20250318 182300 51534 534 534 534 534 0
142 20250318 182200 51534 534 534 534 534 0
143 20250318 182100 51534 534 534 534 534 0
144 20250318 182000 51534 534 534 534 534 0
145 20250318 181900 51534 534 534 534 534 0
146 20250318 181800 51534 534 534 534 534 0
147 20250318 181700 51534 534 534 534 534 0
148 20250318 181600 51534 534 534 534 534 0
149 20250318 181500 51534 534 534 534 534 0
150 20250318 181400 51534 534 534 534 534 0
151 20250318 181300 51534 534 534 534 534 0
152 20250318 181200 51534 534 534 534 534 1
153 20250318 181100 51534 534 534 534 534 0
154 20250318 181000 51534 534 534 534 534 0
155 20250318 180900 51534 534 534 534 534 0
156 20250318 180800 51534 534 534 534 534 0
157 20250318 180700 51534 534 534 534 534 0
158 20250318 180600 51534 534 534 534 534 0
159 20250318 180500 51534 534 534 534 534 0
160 20250318 180400 51534 534 534 534 534 0
161 20250318 180300 51534 534 534 534 534 0
162 20250318 180200 51534 534 534 534 534 0
163 20250318 180100 51534 534 534 534 534 0
164 20250318 180000 51534 534 534 534 534 0
165 20250318 175900 51534 534 534 534 534 0
166 20250318 175800 51534 534 534 534 534 0
167 20250318 175700 51534 534 534 534 534 0
168 20250318 175600 51534 534 534 534 534 0
169 20250318 175500 51534 534 534 534 534 0
170 20250318 175400 51534 534 534 534 534 0
171 20250318 175300 51534 534 534 534 534 0
172 20250318 175200 51534 534 534 534 534 0
173 20250318 175100 51534 534 534 534 534 0
174 20250318 175000 51534 534 534 534 534 0
175 20250318 174900 51534 534 534 534 534 0
176 20250318 174800 51534 534 534 534 534 0
177 20250318 174700 51534 534 534 534 534 0
178 20250318 174600 51534 534 534 534 534 0
179 20250318 174500 51534 534 534 534 534 0
180 20250318 174400 51534 534 534 534 534 0
181 20250318 174300 51534 534 534 534 534 0
182 20250318 174200 51534 534 534 534 534 1
183 20250318 174100 51534 534 534 534 534 0
184 20250318 174000 51534 534 534 534 534 0
185 20250318 173900 51534 534 534 534 534 0
186 20250318 173800 51534 534 534 534 534 0
187 20250318 173700 51534 534 534 534 534 0
188 20250318 173600 51534 534 534 534 534 0
189 20250318 173500 51534 534 534 534 534 0
190 20250318 173400 51534 534 534 534 534 0
191 20250318 173300 51534 534 534 534 534 0
192 20250318 173200 51534 534 534 534 534 0
193 20250318 173100 51534 534 534 534 534 0
194 20250318 173000 51534 534 534 534 534 0
195 20250318 172900 51534 534 534 534 534 0
196 20250318 172800 51534 534 534 534 534 0
197 20250318 172700 51534 534 534 534 534 0
198 20250318 172600 51534 534 534 534 534 0
199 20250318 172500 51534 534 534 534 534 0
200 20250318 172400 51534 534 534 534 534 0
201 20250318 172300 51534 534 534 534 534 0
202 20250318 172200 51534 534 534 534 534 0
203 20250318 172100 51534 534 534 534 534 0
204 20250318 172000 51534 534 534 534 534 0
205 20250318 171900 51534 534 534 534 534 0
206 20250318 171800 51534 534 534 534 534 0
207 20250318 171700 51534 534 534 534 534 0
208 20250318 171600 51534 534 534 534 534 0
209 20250318 171500 51534 534 534 534 534 0
210 20250318 171400 51534 534 534 534 534 0
211 20250318 171300 51534 534 534 534 534 0
212 20250318 171200 51534 534 534 534 534 1
213 20250318 171100 51534 534 534 534 534 0
214 20250318 171000 51534 534 534 534 534 0
215 20250318 170900 51534 534 534 534 534 0
216 20250318 170800 51534 534 534 534 534 0
217 20250318 170700 51534 534 534 534 534 0
218 20250318 170600 51534 534 534 534 534 0
219 20250318 170500 51534 534 534 534 534 0
220 20250318 170400 51534 534 534 534 534 0
221 20250318 170300 51534 534 534 534 534 0
222 20250318 170200 51534 534 534 534 534 0
223 20250318 170100 51534 534 534 534 534 0
224 20250318 170000 51534 534 534 534 534 0
225 20250318 165900 51534 534 534 534 534 0
226 20250318 165800 51534 534 534 534 534 0
227 20250318 165700 51534 534 534 534 534 0
228 20250318 165600 51534 534 534 534 534 0
229 20250318 165500 51534 534 534 534 534 0
230 20250318 165400 51534 534 534 534 534 0
231 20250318 165300 51534 534 534 534 534 0
232 20250318 165200 51534 534 534 534 534 0
233 20250318 165100 51534 534 534 534 534 0
234 20250318 165000 51534 534 534 534 534 0
235 20250318 164900 51534 534 534 534 534 0
236 20250318 164800 51534 534 534 534 534 0
237 20250318 164700 51534 534 534 534 534 0
238 20250318 164600 51534 534 534 534 534 0
239 20250318 164500 51534 534 534 534 534 0
240 20250318 164400 51534 534 534 534 534 0
241 20250318 164300 51534 534 534 534 534 0
242 20250318 164200 51534 534 534 534 534 1
243 20250318 164100 51534 534 534 534 534 0
244 20250318 164000 51534 534 534 534 534 0
245 20250318 163900 51534 534 534 534 534 0
246 20250318 163800 51534 534 534 534 534 0
247 20250318 163700 51534 534 534 534 534 0
248 20250318 163600 51534 534 534 534 534 0
249 20250318 163500 51534 534 534 534 534 0
250 20250318 163400 51534 534 534 534 534 0
251 20250318 163300 51534 534 534 534 534 0
252 20250318 163200 51534 534 534 534 534 0
253 20250318 163100 51534 534 534 534 534 0
254 20250318 163000 51534 534 534 534 534 0
255 20250318 162900 51534 534 534 534 534 0
256 20250318 162800 51534 534 534 534 534 0
257 20250318 162700 51534 534 534 534 534 0
258 20250318 162600 51534 534 534 534 534 0
259 20250318 162500 51534 534 534 534 534 0
260 20250318 162400 51534 534 534 534 534 0
261 20250318 162300 51534 534 534 534 534 0
262 20250318 162200 51534 534 534 534 534 0
263 20250318 162100 51534 534 534 534 534 0
264 20250318 162000 51534 534 534 534 534 0
265 20250318 161900 51534 534 534 534 534 0
266 20250318 161800 51534 534 534 534 534 0
267 20250318 161700 51534 534 534 534 534 0
268 20250318 161600 51534 534 534 534 534 0
269 20250318 161500 51534 534 534 534 534 0
270 20250318 161400 51534 534 534 534 534 0
271 20250318 161300 51534 534 534 534 534 0
272 20250318 161200 51534 534 534 534 534 1
273 20250318 161100 51534 534 534 534 534 0
274 20250318 161000 51534 534 534 534 534 0
275 20250318 160900 51534 534 534 534 534 0
276 20250318 160800 51534 534 534 534 534 0
277 20250318 160700 51534 534 534 534 534 0
278 20250318 160600 51534 534 534 534 534 0
279 20250318 160500 51534 534 534 534 534 0
280 20250318 160400 51534 534 534 534 534 0
281 20250318 160300 51534 534 534 534 534 0
282 20250318 160200 51534 534 534 534 534 0
283 20250318 160100 51534 534 534 534 534 0
284 20250318 160000 51534 534 534 534 534 0
285 20250318 155900 51534 534 534 534 534 0
286 20250318 155800 51534 534 534 534 534 0
287 20250318 155700 51534 534 534 534 534 0
288 20250318 155600 51534 534 534 534 534 0
289 20250318 155500 51534 534 534 534 534 0
290 20250318 155400 51534 534 534 534 534 0
291 20250318 155300 51534 534 534 534 534 0
292 20250318 155200 51534 534 534 534 534 0
293 20250318 155100 51534 534 534 534 534 0
294 20250318 155000 51534 534 534 534 534 0
295 20250318 154900 51534 534 534 534 534 0
296 20250318 154800 51534 534 534 534 534 0
297 20250318 154700 51534 534 534 534 534 0
298 20250318 154600 51534 534 534 534 534 0
299 20250318 154500 51534 534 534 534 534 0
300 20250318 154400 51534 534 534 534 534 0
301 20250318 154300 51534 534 534 534 534 0
302 20250318 154200 51534 534 534 534 534 1
303 20250318 154100 51534 534 534 534 534 0
304 20250318 154000 51534 534 534 534 534 0
305 20250318 153900 51534 534 534 534 534 0
306 20250318 153800 51534 534 534 534 534 0
307 20250318 153700 51534 534 534 534 534 0
308 20250318 153600 51534 534 534 534 534 0
309 20250318 153500 51534 534 534 534 534 0
310 20250318 153400 51534 534 534 534 534 0
311 20250318 153300 51534 534 534 534 534 0
312 20250318 153200 51534 534 534 534 534 0
313 20250318 153100 51534 534 534 534 534 0
314 20250318 153000 51534 534 534 534 534 0
315 20250318 152900 51534 534 534 534 534 0
316 20250318 152800 51534 534 534 534 534 0
317 20250318 152700 51534 534 534 534 534 0
318 20250318 152600 51534 534 534 534 534 0
319 20250318 152500 51534 534 534 534 534 0
320 20250318 152400 51534 534 534 534 534 0
321 20250318 152300 51534 534 534 534 534 0
322 20250318 152200 51534 534 534 534 534 0
323 20250318 152100 51534 534 534 534 534 0
324 20250318 152000 51534 534 534 534 534 0
325 20250318 151900 51534 534 534 534 534 0
326 20250318 151800 51534 534 534 534 534 0
327 20250318 151700 51534 534 534 534 534 0
328 20250318 151600 51534 534 534 534 534 0
329 20250318 151500 51534 534 534 534 534 0
330 20250318 151400 51534 534 534 534 534 0
331 20250318 151300 51534 534 534 534 534 0
332 20250318 151200 51534 534 534 534 534 1
333 20250318 151100 51000 510 510 510 510 0
334 20250318 151000 51000 510 510 510 510 0
335 20250318 150900 51000 510 510 510 510 0
336 20250318 150800 51000 510 510 510 510 0
337 20250318 150700 51000 510 510 510 510 0
338 20250318 150600 51000 510 510 510 510 0
339 20250318 150500 51000 510 510 510 510 0
340 20250318 150400 51000 510 510 510 510 0
341 20250318 150300 51000 510 510 510 510 0
342 20250318 150200 51000 510 510 510 510 0
343 20250318 150100 51000 510 510 510 510 0
344 20250318 150000 51000 510 510 510 510 0
345 20250318 145900 51000 510 510 510 510 0
346 20250318 145800 51000 510 510 510 510 0
347 20250318 145700 51000 510 510 510 510 0
348 20250318 145600 51000 510 510 510 510 0
349 20250318 145500 51000 510 510 510 510 0
350 20250318 145400 51000 510 510 510 510 0
351 20250318 145300 51000 510 510 510 510 0
352 20250318 145200 51000 510 510 510 510 0
353 20250318 145100 51000 510 510 510 510 0
354 20250318 145000 51000 510 510 510 510 0
355 20250318 144900 51000 510 510 510 510 0
356 20250318 144800 51000 510 510 510 510 0
357 20250318 144700 51000 510 510 510 510 0
358 20250318 144600 51000 510 510 510 510 0
359 20250318 144500 51000 510 510 510 510 0
360 20250318 144400 51000 510 510 510 510 0
361 20250318 144300 51000 510 510 510 510 0
362 20250318 144200 51000 510 510 510 510 0
363 20250318 144100 51000 510 510 510 510 0
364 20250318 144000 51000 510 510 510 510 0
365 20250318 143900 51000 510 510 510 510 0
366 20250318 143800 51000 510 510 510 510 0
367 20250318 143700 51000 510 510 510 510 0
368 20250318 143600 51000 510 510 510 510 0
369 20250318 143500 51000 510 510 510 510 0
370 20250318 143400 51000 510 510 510 510 0
371 20250318 143300 51000 510 510 510 510 0
372 20250318 143200 51000 510 510 510 510 0
373 20250318 143100 51000 510 510 510 510 0
374 20250318 143000 51000 510 510 510 510 0
375 20250318 142900 51000 510 510 510 510 0
376 20250318 142800 51000 510 510 510 510 0
377 20250318 142700 51000 510 510 510 510 0
378 20250318 142600 51000 510 510 510 510 0
379 20250318 142500 51000 510 510 510 510 0
380 20250318 142400 51000 510 510 510 510 0
381 20250318 142300 51000 510 510 510 510 0
382 20250318 142200 51000 510 510 510 510 0
383 20250318 142100 51000 510 510 510 510 0
384 20250318 142000 51000 510 510 510 510 0
385 20250318 141900 51000 510 510 510 510 0
386 20250318 141800 51000 510 510 510 510 0
387 20250318 141700 51000 510 510 510 510 0
388 20250318 141600 51000 510 510 510 510 0
389 20250318 141500 51000 510 510 510 510 0
390 20250318 141400 51000 510 510 510 510 0
391 20250318 141300 51000 510 510 510 510 0
392 20250318 141200 51000 510 510 510 510 0
393 20250318 141100 51000 510 510 510 510 0
394 20250318 141000 51000 510 510 510 510 0
395 20250318 140900 51000 510 510 510 510 0
396 20250318 140800 51000 510 510 510 510 0
397 20250318 140700 51000 510 510 510 510 0
398 20250318 140600 51000 510 510 510 510 0
399 20250318 140500 51000 510 510 510 510 0
400 20250318 140400 51000 510 510 510 510 0
401 20250318 140300 51000 510 510 510 510 0
402 20250318 140200 51000 510 510 510 510 0
403 20250318 140100 51000 510 510 510 510 0
404 20250318 140000 51000 510 510 510 510 0
405 20250318 135900 51000 510 510 510 510 0
406 20250318 135800 51000 510 510 510 510 0
407 20250318 135700 51000 510 510 510 510 0
408 20250318 135600 51000 510 510 510 510 0
409 20250318 135500 51000 510 510 510 510 0
410 20250318 135400 51000 510 510 510 510 0
411 20250318 135300 51000 510 510 510 510 0
412 20250318 135200 51000 510 510 510 510 0
413 20250318 135100 51000 510 510 510 510 0
414 20250318 135000 51000 510 510 510 510 0
415 20250318 134900 51000 510 510 510 510 0
416 20250318 134800 51000 510 510 510 510 0
417 20250318 134700 51000 510 510 510 510 0
418 20250318 134600 51000 510 510 510 510 0
419 20250318 134500 51000 510 510 510 510 0
420 20250318 134400 51000 510 510 510 510 0
421 20250318 134300 51000 510 510 510 510 0
422 20250318 134200 51000 510 510 510 510 0
423 20250318 134100 51000 510 510 510 510 0
424 20250318 134000 51000 510 510 510 510 0
425 20250318 133900 51000 510 510 510 510 0
426 20250318 133800 51000 510 510 510 510 0
427 20250318 133700 51000 510 510 510 510 0
428 20250318 133600 51000 510 510 510 510 0
429 20250318 133500 51000 510 510 510 510 0
430 20250318 133400 51000 510 510 510 510 0
431 20250318 133300 51000 510 510 510 510 0
432 20250318 133200 51000 510 510 510 510 0
433 20250318 133100 51000 510 510 510 510 0
434 20250318 133000 51000 510 510 510 510 0
435 20250318 132900 51000 510 510 510 510 0
436 20250318 132800 51000 510 510 510 510 0
437 20250318 132700 51000 510 510 510 510 0
438 20250318 132600 51000 510 510 510 510 0
439 20250318 132500 51000 510 510 510 510 0
440 20250318 132400 51000 510 510 510 510 0
441 20250318 132300 51000 510 510 510 510 0
442 20250318 132200 51000 510 510 510 510 0
443 20250318 132100 51000 510 510 510 510 0
444 20250318 132000 51000 510 510 510 510 0
445 20250318 131900 51000 510 510 510 510 0
446 20250318 131800 51000 510 510 510 510 0
447 20250318 131700 51000 510 510 510 510 0
448 20250318 131600 51000 510 510 510 510 0
449 20250318 131500 51000 510 510 510 510 0
450 20250318 131400 51000 510 510 510 510 0
451 20250318 131300 51000 510 510 510 510 0
452 20250318 131200 51000 510 510 510 510 0
453 20250318 131100 51000 510 510 510 510 0
454 20250318 131000 51000 510 510 510 510 0
455 20250318 130900 51000 510 510 510 510 0
456 20250318 130800 51000 510 510 510 510 0
457 20250318 130700 51000 510 510 510 510 0
458 20250318 130600 51000 510 510 510 510 0
459 20250318 130500 51000 510 510 510 510 0
460 20250318 130400 51000 510 510 510 510 0
461 20250318 130300 51000 510 510 510 510 0
462 20250318 130200 51000 510 510 510 510 0
463 20250318 130100 51000 510 510 510 510 0
464 20250318 130000 51000 510 510 510 510 0
465 20250318 125900 51000 510 510 510 510 0
466 20250318 125800 51000 510 510 510 510 0
467 20250318 125700 51000 510 510 510 510 0
468 20250318 125600 51000 510 510 510 510 0
469 20250318 125500 51000 510 510 510 510 0
470 20250318 125400 51000 510 510 510 510 0
471 20250318 125300 51000 510 510 510 510 0
472 20250318 125200 51000 510 510 510 510 0
473 20250318 125100 51000 510 510 510 510 0
474 20250318 125000 51000 510 510 510 510 0
475 20250318 124900 51000 510 510 510 510 0
476 20250318 124800 51000 510 510 510 510 0
477 20250318 124700 51000 510 510 510 510 0
478 20250318 124600 51000 510 510 510 510 0
479 20250318 124500 51000 510 510 510 510 0
480 20250318 124400 51000 510 510 510 510 0
481 20250318 124300 51000 510 510 510 510 0
482 20250318 124200 51000 510 510 510 510 0
483 20250318 124100 51000 510 510 510 510 0
484 20250318 124000 51000 510 510 510 510 0
485 20250318 123900 51000 510 510 510 510 0
486 20250318 123800 51000 510 510 510 510 0
487 20250318 123700 51000 510 510 510 510 0
488 20250318 123600 51000 510 510 510 510 0
489 20250318 123500 51000 510 510 510 510 0
490 20250318 123400 51000 510 510 510 510 0
491 20250318 123300 51000 510 510 510 510 0
492 20250318 123200 51000 510 510 510 510 0
493 20250318 123100 51000 510 510 510 510 0
494 20250318 123000 51000 510 510 510 510 0
495 20250318 122900 51000 510 510 510 510 0
496 20250318 122800 51000 510 510 510 510 0
497 20250318 122700 51000 510 510 510 510 0
498 20250318 122600 51000 510 510 510 510 0
499 20250318 122500 51000 510 510 510 510 0
500 20250318 122400 51000 510 510 510 510 0
501 20250318 122300 51000 510 510 510 510 0
502 20250318 122200 51000 510 510 510 510 0
503 20250318 122100 51000 510 510 510 510 0
504 20250318 122000 51000 510 510 510 510 0
505 20250318 121900 51000 510 510 510 510 0
506 20250318 121800 51000 510 510 510 510 0
507 20250318 121700 51000 510 510 510 510 0
508 20250318 121600 51000 510 510 510 510 0
509 20250318 121500 51000 510 510 510 510 0
510 20250318 121400 51000 510 510 510 510 0
511 20250318 121300 51000 510 510 510 510 0
512 20250318 121200 51000 510 510 510 510 0
513 20250318 121100 51000 510 510 510 510 0
514 20250318 121000 51000 510 510 510 510 0
515 20250318 120900 51000 510 510 510 510 0
516 20250318 120800 51000 510 510 510 510 0
517 20250318 120700 51000 510 510 510 510 0
518 20250318 120600 51000 510 510 510 510 0
519 20250318 120500 51000 510 510 510 510 0
520 20250318 120400 51000 510 510 510 510 0
521 20250318 120300 51000 510 510 510 510 0
522 20250318 120200 51000 510 510 510 510 0
523 20250318 120100 51000 510 510 510 510 0
524 20250318 120000 51000 510 510 510 510 0
525 20250318 115900 51000 510 510 510 510 0
526 20250318 115800 51000 510 510 510 510 0
527 20250318 115700 51000 510 510 510 510 0
528 20250318 115600 51000 510 510 510 510 0
529 20250318 115500 51000 510 510 510 510 0
530 20250318 115400 51000 510 510 510 510 0
531 20250318 115300 51000 510 510 510 510 0
532 20250318 115200 51000 510 510 510 510 0
533 20250318 115100 51000 510 510 510 510 0
534 20250318 115000 51000 510 510 510 510 0
535 20250318 114900 51000 510 510 510 510 0
536 20250318 114800 51000 510 510 510 510 0
537 20250318 114700 51000 510 510 510 510 0
538 20250318 114600 51000 510 510 510 510 0
539 20250318 114500 51000 510 510 510 510 0
540 20250318 114400 51000 510 510 510 510 0
541 20250318 114300 51000 510 510 510 510 0
542 20250318 114200 51000 510 510 510 510 0
543 20250318 114100 51000 510 510 510 510 0
544 20250318 114000 51000 510 510 510 510 0
545 20250318 113900 51000 510 510 510 510 0
546 20250318 113800 51000 510 510 510 510 0
547 20250318 113700 51000 510 510 510 510 0
548 20250318 113600 51000 510 510 510 510 0
549 20250318 113500 51000 510 510 510 510 0
550 20250318 113400 51000 510 510 510 510 0
551 20250318 113300 51000 510 510 510 510 0
552 20250318 113200 51000 510 510 510 510 0
553 20250318 113100 51000 510 510 510 510 0
554 20250318 113000 51000 510 510 510 510 0
555 20250318 112900 51000 510 510 510 510 0
556 20250318 112800 51000 510 510 510 510 0
557 20250318 112700 51000 510 510 510 510 0
558 20250318 112600 51000 510 510 510 510 0
559 20250318 112500 51000 510 510 510 510 0
560 20250318 112400 51000 510 510 510 510 0
561 20250318 112300 51000 510 510 510 510 0
562 20250318 112200 51000 510 510 510 510 0
563 20250318 112100 51000 510 510 510 510 0
564 20250318 112000 51000 510 510 510 510 0
565 20250318 111900 51000 510 510 510 510 0
566 20250318 111800 51000 510 510 510 510 0
567 20250318 111700 51000 510 510 510 510 0
568 20250318 111600 51000 510 510 510 510 0
569 20250318 111500 51000 510 510 510 510 0
570 20250318 111400 51000 510 510 510 510 0
571 20250318 111300 51000 510 510 510 510 0
572 20250318 111200 51000 510 510 510 510 0
573 20250318 111100 51000 510 510 510 510 0
574 20250318 111000 51000 510 510 510 510 0
575 20250318 110900 51000 510 510 510 510 0
576 20250318 110800 51000 510 510 510 510 0
577 20250318 110700 51000 510 510 510 510 0
578 20250318 110600 51000 510 510 510 510 0
579 20250318 110500 51000 510 510 510 510 0
580 20250318 110400 51000 510 510 510 510 0
581 20250318 110300 51000 510 510 510 510 0
582 20250318 110200 51000 510 510 510 510 0
583 20250318 110100 51000 510 510 510 510 0
584 20250318 110000 51000 510 510 510 510 0
585 20250318 105900 51000 510 510 510 510 0
586 20250318 105800 51000 510 510 510 510 0
587 20250318 105700 51000 510 510 510 510 0
588 20250318 105600 51000 510 510 510 510 0
589 20250318 105500 51000 510 510 510 510 0
590 20250318 105400 51000 510 510 510 510 0
591 20250318 105300 51000 510 510 510 510 0
592 20250318 105200 51000 510 510 510 510 0
593 20250318 105100 51000 510 510 510 510 0
594 20250318 105000 51000 510 510 510 510 0
595 20250318 104900 51000 510 510 510 510 0
596 20250318 104800 51000 510 510 510 510 0
597 20250318 104700 51000 510 510 510 510 0
598 20250318 104600 51000 510 510 510 510 0
599 20250318 104500 51000 510 510 510 510 0
600 20250318 104400 51000 510 510 510 510 0
601 20250318 104300 51000 510 510 510 510 0
602 20250318 104200 51000 510 510 510 510 0
603 20250318 104100 51000 510 510 510 510 0
604 20250318 104000 51000 510 510 510 510 0
605 20250318 103900 51000 510 510 510 510 0
606 20250318 103800 51000 510 510 510 510 0
607 20250318 103700 51000 510 510 510 510 0
608 20250318 103600 51000 510 510 510 510 0
609 20250318 103500 51000 510 510 510 510 0
610 20250318 103400 51000 510 510 510 510 0
611 20250318 103300 51000 510 510 510 510 0
612 20250318 103200 51000 510 510 510 510 0
613 20250318 103100 51000 510 510 510 510 0
614 20250318 103000 51000 510 510 510 510 0
615 20250318 102900 51000 510 510 510 510 0
616 20250318 102800 51000 510 510 510 510 0
617 20250318 102700 51000 510 510 510 510 0
618 20250318 102600 51000 510 510 510 510 0
619 20250318 102500 51000 510 510 510 510 0
620 20250318 102400 51000 510 510 510 510 0
621 20250318 102300 51000 510 510 510 510 0
622 20250318 102200 51000 510 510 510 510 0
623 20250318 102100 51000 510 510 510 510 0
624 20250318 102000 51000 510 510 510 510 0
625 20250318 101900 51000 510 510 510 510 0
626 20250318 101800 51000 510 510 510 510 0
627 20250318 101700 51000 510 510 510 510 0
628 20250318 101600 51000 510 510 510 510 0
629 20250318 101500 51000 510 510 510 510 0
630 20250318 101400 51000 510 510 510 510 0
631 20250318 101300 51000 510 510 510 510 0
632 20250318 101200 51000 510 510 510 510 0
633 20250318 101100 51000 510 510 510 510 0
634 20250318 101000 51000 510 510 510 510 0
635 20250318 100900 51000 510 510 510 510 0
636 20250318 100800 51000 510 510 510 510 0
637 20250318 100700 51000 510 510 510 510 0
638 20250318 100600 51000 510 510 510 510 0
639 20250318 100500 51000 510 510 510 510 0
640 20250318 100400 51000 510 510 510 510 0
641 20250318 100300 51000 510 510 510 510 0
642 20250318 100200 51000 510 510 510 510 0
643 20250318 100100 51000 510 510 510 510 0
644 20250318 100000 51000 510 510 510 510 0
645 20250318 095900 51000 510 510 510 510 0
646 20250318 095800 51000 510 510 510 510 0
647 20250318 095700 51000 510 510 510 510 0
648 20250318 095600 51000 510 510 510 510 0
649 20250318 095500 51000 510 510 510 510 0
650 20250318 095400 51000 510 510 510 510 0
651 20250318 095300 51000 510 510 510 510 0
652 20250318 095200 51000 510 510 510 510 0
653 20250318 095100 51000 510 510 510 510 0
654 20250318 095000 51000 510 510 510 510 0
655 20250318 094900 51000 510 510 510 510 0
656 20250318 094800 51000 510 510 510 510 0
657 20250318 094700 51000 510 510 510 510 0
658 20250318 094600 51000 510 510 510 510 0
659 20250318 094500 51000 510 510 510 510 0
660 20250318 094400 51000 510 510 510 510 0
661 20250318 094300 51000 510 510 510 510 0
662 20250318 094200 51000 510 510 510 510 0
663 20250318 094100 51000 510 510 510 510 0
664 20250318 094000 51000 510 510 510 510 0
665 20250318 093900 51000 510 510 510 510 0
666 20250318 093800 51000 510 510 510 510 0
667 20250318 093700 51000 510 510 510 510 0
668 20250318 093600 51000 510 510 510 510 0
669 20250318 093500 51000 510 510 510 510 0
670 20250318 093400 51000 510 510 510 510 0
671 20250318 093300 51000 510 510 510 510 0
672 20250318 093200 51000 510 510 510 510 0
673 20250318 093100 51000 510 510 510 510 0
674 20250318 093000 51000 510 510 510 510 0
675 20250318 092900 51000 510 510 510 510 0
676 20250318 092800 51000 510 510 510 510 0
677 20250318 092700 51000 510 510 510 510 0
678 20250318 092600 51000 510 510 510 510 0
679 20250318 092500 51000 510 510 510 510 0
680 20250318 092400 51000 510 510 510 510 0
681 20250318 092300 51000 510 510 510 510 0
682 20250318 092200 51000 510 510 510 510 0
683 20250318 092100 51000 510 510 510 510 0
684 20250318 092000 51000 510 510 510 510 0
685 20250318 091900 51000 510 510 510 510 0
686 20250318 091800 51000 510 510 510 510 0
687 20250318 091700 51000 510 510 510 510 0
688 20250318 091600 51000 510 510 510 510 100
689 20250318 091500 0 534 534 534 534 0
690 20250318 091400 0 534 534 534 534 0
691 20250318 091300 0 534 534 534 534 0
692 20250318 091200 0 534 534 534 534 0
693 20250318 091100 0 534 534 534 534 0
694 20250318 091000 0 534 534 534 534 0
695 20250318 090900 0 534 534 534 534 0
696 20250318 090800 0 534 534 534 534 0
697 20250318 090700 0 534 534 534 534 0
698 20250318 090600 0 534 534 534 534 0
699 20250318 090500 0 534 534 534 534 0
700 20250318 090400 0 534 534 534 534 0
701 20250318 090300 0 534 534 534 534 0
702 20250318 090200 0 534 534 534 534 0
703 20250318 090100 0 534 534 534 534 0
704 20250318 090000 0 534 534 534 534 0