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

711
215570/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,711 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,204900,173083,401,401,401,401,30
20250318,204800,173083,401,401,401,401,0
20250318,204700,173083,401,401,401,401,0
20250318,204600,173083,401,401,401,401,0
20250318,204500,173083,401,401,401,401,0
20250318,204400,173083,401,401,401,401,0
20250318,204300,173083,401,401,401,401,0
20250318,204200,173083,401,401,401,401,0
20250318,204100,173083,401,401,401,401,0
20250318,204000,173083,401,401,401,401,0
20250318,203900,173083,401,401,401,401,0
20250318,203800,173083,401,401,401,401,0
20250318,203700,173083,401,401,401,401,0
20250318,203600,173083,401,401,401,401,0
20250318,203500,173083,401,401,401,401,0
20250318,203400,173083,401,401,401,401,0
20250318,203300,173083,401,401,401,401,0
20250318,203200,173083,401,401,401,401,0
20250318,203100,173083,401,401,401,401,0
20250318,203000,173083,401,401,401,401,0
20250318,202900,173083,401,401,401,401,0
20250318,202800,173083,401,401,401,401,0
20250318,202700,173083,401,401,401,401,0
20250318,202600,173083,401,401,401,401,0
20250318,202500,173083,401,401,401,401,0
20250318,202400,173083,401,401,401,401,0
20250318,202300,173083,401,401,401,401,0
20250318,202200,173083,401,401,401,401,0
20250318,202100,173083,401,401,401,401,0
20250318,202000,173083,401,401,401,401,0
20250318,201900,173083,401,401,401,401,30
20250318,201800,173083,401,401,401,401,0
20250318,201700,173083,401,401,401,401,0
20250318,201600,173083,401,401,401,401,0
20250318,201500,173083,401,401,401,401,0
20250318,201400,173083,401,401,401,401,0
20250318,201300,173083,401,401,401,401,0
20250318,201200,173083,401,401,401,401,0
20250318,201100,173083,401,401,401,401,0
20250318,201000,173083,401,401,401,401,0
20250318,200900,173083,401,401,401,401,0
20250318,200800,173083,401,401,401,401,0
20250318,200700,173083,401,401,401,401,0
20250318,200600,173083,401,401,401,401,0
20250318,200500,173083,401,401,401,401,0
20250318,200400,173083,401,401,401,401,0
20250318,200300,173083,401,401,401,401,0
20250318,200200,173083,401,401,401,401,0
20250318,200100,173083,401,401,401,401,0
20250318,200000,173083,401,401,401,401,0
20250318,195900,173083,401,401,401,401,0
20250318,195800,173083,401,401,401,401,0
20250318,195700,173083,401,401,401,401,0
20250318,195600,173083,401,401,401,401,0
20250318,195500,173083,401,401,401,401,0
20250318,195400,173083,401,401,401,401,0
20250318,195300,173083,401,401,401,401,0
20250318,195200,173083,401,401,401,401,0
20250318,195100,173083,401,401,401,401,0
20250318,195000,173083,401,401,401,401,0
20250318,194900,173083,401,401,401,401,30
20250318,194800,173083,401,401,401,401,0
20250318,194700,173083,401,401,401,401,0
20250318,194600,173083,401,401,401,401,0
20250318,194500,173083,401,401,401,401,0
20250318,194400,173083,401,401,401,401,0
20250318,194300,173083,401,401,401,401,0
20250318,194200,173083,401,401,401,401,0
20250318,194100,173083,401,401,401,401,0
20250318,194000,173083,401,401,401,401,0
20250318,193900,173083,401,401,401,401,0
20250318,193800,173083,401,401,401,401,0
20250318,193700,173083,401,401,401,401,0
20250318,193600,173083,401,401,401,401,0
20250318,193500,173083,401,401,401,401,0
20250318,193400,173083,401,401,401,401,0
20250318,193300,173083,401,401,401,401,0
20250318,193200,173083,401,401,401,401,0
20250318,193100,173083,401,401,401,401,0
20250318,193000,173083,401,401,401,401,0
20250318,192900,173083,401,401,401,401,0
20250318,192800,173083,401,401,401,401,0
20250318,192700,173083,401,401,401,401,0
20250318,192600,173083,401,401,401,401,0
20250318,192500,173083,401,401,401,401,0
20250318,192400,173083,401,401,401,401,0
20250318,192300,173083,401,401,401,401,0
20250318,192200,173083,401,401,401,401,0
20250318,192100,173083,401,401,401,401,0
20250318,192000,173083,401,401,401,401,0
20250318,191900,173083,401,401,401,401,30
20250318,191800,173083,401,401,401,401,0
20250318,191700,173083,401,401,401,401,0
20250318,191600,173083,401,401,401,401,0
20250318,191500,173083,401,401,401,401,0
20250318,191400,173083,401,401,401,401,0
20250318,191300,173083,401,401,401,401,0
20250318,191200,173083,401,401,401,401,0
20250318,191100,173083,401,401,401,401,0
20250318,191000,173083,401,401,401,401,0
20250318,190900,173083,401,401,401,401,0
20250318,190800,173083,401,401,401,401,0
20250318,190700,173083,401,401,401,401,0
20250318,190600,173083,401,401,401,401,0
20250318,190500,173083,401,401,401,401,0
20250318,190400,173083,401,401,401,401,0
20250318,190300,173083,401,401,401,401,0
20250318,190200,173083,401,401,401,401,0
20250318,190100,173083,401,401,401,401,0
20250318,190000,173083,401,401,401,401,0
20250318,185900,173083,401,401,401,401,0
20250318,185800,173083,401,401,401,401,0
20250318,185700,173083,401,401,401,401,0
20250318,185600,173083,401,401,401,401,0
20250318,185500,173083,401,401,401,401,0
20250318,185400,173083,401,401,401,401,0
20250318,185300,173083,401,401,401,401,0
20250318,185200,173083,401,401,401,401,0
20250318,185100,173083,401,401,401,401,0
20250318,185000,173083,401,401,401,401,0
20250318,184900,173083,401,401,401,401,30
20250318,184800,173083,401,401,401,401,0
20250318,184700,173083,401,401,401,401,0
20250318,184600,173083,401,401,401,401,0
20250318,184500,173083,401,401,401,401,0
20250318,184400,173083,401,401,401,401,0
20250318,184300,173083,401,401,401,401,0
20250318,184200,173083,401,401,401,401,0
20250318,184100,173083,401,401,401,401,0
20250318,184000,173083,401,401,401,401,0
20250318,183900,173083,401,401,401,401,0
20250318,183800,173083,401,401,401,401,0
20250318,183700,173083,401,401,401,401,0
20250318,183600,173083,401,401,401,401,0
20250318,183500,173083,401,401,401,401,0
20250318,183400,173083,401,401,401,401,0
20250318,183300,173083,401,401,401,401,0
20250318,183200,173083,401,401,401,401,0
20250318,183100,173083,401,401,401,401,0
20250318,183000,173083,401,401,401,401,0
20250318,182900,173083,401,401,401,401,0
20250318,182800,173083,401,401,401,401,0
20250318,182700,173083,401,401,401,401,0
20250318,182600,173083,401,401,401,401,0
20250318,182500,173083,401,401,401,401,0
20250318,182400,173083,401,401,401,401,0
20250318,182300,173083,401,401,401,401,0
20250318,182200,173083,401,401,401,401,0
20250318,182100,173083,401,401,401,401,0
20250318,182000,173083,401,401,401,401,0
20250318,181900,173083,401,401,401,401,30
20250318,181800,173083,401,401,401,401,0
20250318,181700,173083,401,401,401,401,0
20250318,181600,173083,401,401,401,401,0
20250318,181500,173083,401,401,401,401,0
20250318,181400,173083,401,401,401,401,0
20250318,181300,173083,401,401,401,401,0
20250318,181200,173083,401,401,401,401,0
20250318,181100,173083,401,401,401,401,0
20250318,181000,173083,401,401,401,401,0
20250318,180900,173083,401,401,401,401,0
20250318,180800,173083,401,401,401,401,0
20250318,180700,173083,401,401,401,401,0
20250318,180600,173083,401,401,401,401,0
20250318,180500,173083,401,401,401,401,0
20250318,180400,173083,401,401,401,401,0
20250318,180300,173083,401,401,401,401,0
20250318,180200,173083,401,401,401,401,0
20250318,180100,173083,401,401,401,401,0
20250318,180000,173083,401,401,401,401,0
20250318,175900,173083,401,401,401,401,0
20250318,175800,173083,401,401,401,401,0
20250318,175700,173083,401,401,401,401,0
20250318,175600,173083,401,401,401,401,0
20250318,175500,173083,401,401,401,401,0
20250318,175400,173083,401,401,401,401,0
20250318,175300,173083,401,401,401,401,0
20250318,175200,173083,401,401,401,401,0
20250318,175100,173083,401,401,401,401,0
20250318,175000,173083,401,401,401,401,0
20250318,174900,173083,401,401,401,401,30
20250318,174800,173083,401,401,401,401,0
20250318,174700,173083,401,401,401,401,0
20250318,174600,173083,401,401,401,401,0
20250318,174500,173083,401,401,401,401,0
20250318,174400,173083,401,401,401,401,0
20250318,174300,173083,401,401,401,401,0
20250318,174200,173083,401,401,401,401,0
20250318,174100,173083,401,401,401,401,0
20250318,174000,173083,401,401,401,401,0
20250318,173900,173083,401,401,401,401,0
20250318,173800,173083,401,401,401,401,0
20250318,173700,173083,401,401,401,401,0
20250318,173600,173083,401,401,401,401,0
20250318,173500,173083,401,401,401,401,0
20250318,173400,173083,401,401,401,401,0
20250318,173300,173083,401,401,401,401,0
20250318,173200,173083,401,401,401,401,0
20250318,173100,173083,401,401,401,401,0
20250318,173000,173083,401,401,401,401,0
20250318,172900,173083,401,401,401,401,0
20250318,172800,173083,401,401,401,401,0
20250318,172700,173083,401,401,401,401,0
20250318,172600,173083,401,401,401,401,0
20250318,172500,173083,401,401,401,401,0
20250318,172400,173083,401,401,401,401,0
20250318,172300,173083,401,401,401,401,0
20250318,172200,173083,401,401,401,401,0
20250318,172100,173083,401,401,401,401,0
20250318,172000,173083,401,401,401,401,0
20250318,171900,173083,401,401,401,401,30
20250318,171800,173083,401,401,401,401,0
20250318,171700,173083,401,401,401,401,0
20250318,171600,173083,401,401,401,401,0
20250318,171500,173083,401,401,401,401,0
20250318,171400,173083,401,401,401,401,0
20250318,171300,173083,401,401,401,401,0
20250318,171200,173083,401,401,401,401,0
20250318,171100,173083,401,401,401,401,0
20250318,171000,173083,401,401,401,401,0
20250318,170900,173083,401,401,401,401,0
20250318,170800,173083,401,401,401,401,0
20250318,170700,173083,401,401,401,401,0
20250318,170600,173083,401,401,401,401,0
20250318,170500,173083,401,401,401,401,0
20250318,170400,173083,401,401,401,401,0
20250318,170300,173083,401,401,401,401,0
20250318,170200,173083,401,401,401,401,0
20250318,170100,173083,401,401,401,401,0
20250318,170000,173083,401,401,401,401,0
20250318,165900,173083,401,401,401,401,0
20250318,165800,173083,401,401,401,401,0
20250318,165700,173083,401,401,401,401,0
20250318,165600,173083,401,401,401,401,0
20250318,165500,173083,401,401,401,401,0
20250318,165400,173083,401,401,401,401,0
20250318,165300,173083,401,401,401,401,0
20250318,165200,173083,401,401,401,401,0
20250318,165100,173083,401,401,401,401,0
20250318,165000,173083,401,401,401,401,0
20250318,164900,173083,401,401,401,401,30
20250318,164800,173083,401,401,401,401,0
20250318,164700,173083,401,401,401,401,0
20250318,164600,173083,401,401,401,401,0
20250318,164500,173083,401,401,401,401,0
20250318,164400,173083,401,401,401,401,0
20250318,164300,173083,401,401,401,401,0
20250318,164200,173083,401,401,401,401,0
20250318,164100,173083,401,401,401,401,0
20250318,164000,173083,401,401,401,401,0
20250318,163900,173083,401,401,401,401,0
20250318,163800,173083,401,401,401,401,0
20250318,163700,173083,401,401,401,401,0
20250318,163600,173083,401,401,401,401,0
20250318,163500,173083,401,401,401,401,0
20250318,163400,173083,401,401,401,401,0
20250318,163300,173083,401,401,401,401,0
20250318,163200,173083,401,401,401,401,0
20250318,163100,173083,401,401,401,401,0
20250318,163000,173083,401,401,401,401,0
20250318,162900,173083,401,401,401,401,0
20250318,162800,173083,401,401,401,401,0
20250318,162700,173083,401,401,401,401,0
20250318,162600,173083,401,401,401,401,0
20250318,162500,173083,401,401,401,401,0
20250318,162400,173083,401,401,401,401,0
20250318,162300,173083,401,401,401,401,0
20250318,162200,173083,401,401,401,401,0
20250318,162100,173083,401,401,401,401,0
20250318,162000,173083,401,401,401,401,0
20250318,161900,173083,401,401,401,401,30
20250318,161800,173083,401,401,401,401,0
20250318,161700,173083,401,401,401,401,0
20250318,161600,173083,401,401,401,401,0
20250318,161500,173083,401,401,401,401,0
20250318,161400,173083,401,401,401,401,0
20250318,161300,173083,401,401,401,401,0
20250318,161200,173083,401,401,401,401,0
20250318,161100,173083,401,401,401,401,0
20250318,161000,173083,401,401,401,401,0
20250318,160900,173083,401,401,401,401,0
20250318,160800,173083,401,401,401,401,0
20250318,160700,173083,401,401,401,401,0
20250318,160600,173083,401,401,401,401,0
20250318,160500,173083,401,401,401,401,0
20250318,160400,173083,401,401,401,401,0
20250318,160300,173083,401,401,401,401,0
20250318,160200,173083,401,401,401,401,0
20250318,160100,173083,401,401,401,401,0
20250318,160000,173083,401,401,401,401,0
20250318,155900,173083,401,401,401,401,0
20250318,155800,173083,401,401,401,401,0
20250318,155700,173083,401,401,401,401,0
20250318,155600,173083,401,401,401,401,0
20250318,155500,173083,401,401,401,401,0
20250318,155400,173083,401,401,401,401,0
20250318,155300,173083,401,401,401,401,0
20250318,155200,173083,401,401,401,401,0
20250318,155100,173083,401,401,401,401,0
20250318,155000,173083,401,401,401,401,0
20250318,154900,173083,401,401,401,401,30
20250318,154800,173083,401,401,401,401,0
20250318,154700,173083,401,401,401,401,0
20250318,154600,173083,401,401,401,401,0
20250318,154500,173083,401,401,401,401,0
20250318,154400,173083,401,401,401,401,0
20250318,154300,173083,401,401,401,401,0
20250318,154200,173083,401,401,401,401,0
20250318,154100,173083,401,401,401,401,0
20250318,154000,173083,401,401,401,401,0
20250318,153900,173083,401,401,401,401,0
20250318,153800,173083,401,401,401,401,0
20250318,153700,173083,401,401,401,401,0
20250318,153600,173083,401,401,401,401,0
20250318,153500,173083,401,401,401,401,0
20250318,153400,173083,401,401,401,401,0
20250318,153300,173083,401,401,401,401,30
20250318,153200,161053,461,461,461,461,0
20250318,153100,161053,461,461,461,461,0
20250318,153000,161053,461,461,461,461,0
20250318,152900,161053,461,461,461,461,0
20250318,152800,161053,461,461,461,461,0
20250318,152700,161053,461,461,461,461,0
20250318,152600,161053,461,461,461,461,0
20250318,152500,161053,461,461,461,461,0
20250318,152400,161053,461,461,461,461,0
20250318,152300,161053,461,461,461,461,0
20250318,152200,161053,461,461,461,461,0
20250318,152100,161053,461,461,461,461,0
20250318,152000,161053,461,461,461,461,0
20250318,151900,161053,461,461,461,461,0
20250318,151800,161053,461,461,461,461,0
20250318,151700,161053,461,461,461,461,0
20250318,151600,161053,461,461,461,461,0
20250318,151500,161053,461,461,461,461,0
20250318,151400,161053,461,461,461,461,0
20250318,151300,161053,461,461,461,461,0
20250318,151200,161053,461,461,461,461,0
20250318,151100,161053,461,461,461,461,0
20250318,151000,161053,461,461,461,461,0
20250318,150900,161053,461,461,461,461,0
20250318,150800,161053,461,461,461,461,0
20250318,150700,161053,461,461,461,461,0
20250318,150600,161053,461,461,461,461,0
20250318,150500,161053,461,461,461,461,0
20250318,150400,161053,461,461,461,461,0
20250318,150300,161053,461,461,461,461,0
20250318,150200,161053,461,461,461,461,0
20250318,150100,161053,461,461,461,461,0
20250318,150000,161053,461,461,461,461,0
20250318,145900,161053,461,461,461,461,0
20250318,145800,161053,461,461,461,461,0
20250318,145700,161053,461,461,461,461,0
20250318,145600,161053,461,461,461,461,0
20250318,145500,161053,461,461,461,461,0
20250318,145400,161053,461,461,461,461,0
20250318,145300,161053,461,461,461,461,0
20250318,145200,161053,461,461,461,461,0
20250318,145100,161053,461,461,461,461,0
20250318,145000,161053,461,461,461,461,0
20250318,144900,161053,461,461,461,461,0
20250318,144800,161053,461,461,461,461,0
20250318,144700,161053,461,461,461,461,0
20250318,144600,161053,461,461,461,461,0
20250318,144500,161053,461,461,461,461,0
20250318,144400,161053,461,461,461,461,0
20250318,144300,161053,461,461,461,461,0
20250318,144200,161053,461,461,461,461,0
20250318,144100,161053,461,461,461,461,0
20250318,144000,161053,461,461,461,461,0
20250318,143900,161053,461,461,461,461,0
20250318,143800,161053,461,461,461,461,0
20250318,143700,161053,461,461,461,461,0
20250318,143600,161053,461,461,461,461,0
20250318,143500,161053,461,461,461,461,0
20250318,143400,161053,461,461,461,461,0
20250318,143300,161053,461,461,461,461,0
20250318,143200,161053,461,461,461,461,0
20250318,143100,161053,461,461,461,461,0
20250318,143000,161053,461,461,461,461,0
20250318,142900,161053,461,461,461,461,0
20250318,142800,161053,461,461,461,461,0
20250318,142700,161053,461,461,461,461,0
20250318,142600,161053,461,461,461,461,0
20250318,142500,161053,461,461,461,461,0
20250318,142400,161053,461,461,461,461,0
20250318,142300,161053,461,461,461,461,0
20250318,142200,161053,461,461,461,461,0
20250318,142100,161053,461,461,461,461,0
20250318,142000,161053,461,461,461,461,0
20250318,141900,161053,461,461,461,461,0
20250318,141800,161053,461,461,461,461,0
20250318,141700,161053,461,461,461,461,0
20250318,141600,161053,461,461,461,461,0
20250318,141500,161053,461,461,461,461,0
20250318,141400,161053,461,461,461,461,0
20250318,141300,161053,461,461,461,461,0
20250318,141200,161053,461,461,461,461,0
20250318,141100,161053,461,461,461,461,0
20250318,141000,161053,461,461,461,461,0
20250318,140900,161053,461,461,461,461,0
20250318,140800,161053,461,461,461,461,0
20250318,140700,161053,461,461,461,461,0
20250318,140600,161053,461,461,461,461,0
20250318,140500,161053,461,461,461,461,0
20250318,140400,161053,461,461,461,461,0
20250318,140300,161053,461,461,461,461,0
20250318,140200,161053,461,461,461,461,0
20250318,140100,161053,461,461,461,461,0
20250318,140000,161053,461,461,461,461,0
20250318,135900,161053,461,461,461,461,0
20250318,135800,161053,461,461,461,461,0
20250318,135700,161053,461,461,461,461,0
20250318,135600,161053,461,461,461,461,0
20250318,135500,161053,461,461,461,461,0
20250318,135400,161053,461,461,461,461,0
20250318,135300,161053,461,461,461,461,0
20250318,135200,161053,461,461,461,461,0
20250318,135100,161053,461,461,461,461,0
20250318,135000,161053,461,461,461,461,0
20250318,134900,161053,461,461,461,461,0
20250318,134800,161053,461,461,461,461,0
20250318,134700,161053,461,461,461,461,0
20250318,134600,161053,461,461,461,461,0
20250318,134500,161053,461,461,461,461,0
20250318,134400,161053,461,461,461,461,0
20250318,134300,161053,461,461,461,461,0
20250318,134200,161053,461,461,461,461,0
20250318,134100,161053,461,461,461,461,0
20250318,134000,161053,461,461,461,461,0
20250318,133900,161053,461,461,461,461,0
20250318,133800,161053,461,461,461,461,0
20250318,133700,161053,461,461,461,461,0
20250318,133600,161053,461,461,461,461,0
20250318,133500,161053,461,461,461,461,0
20250318,133400,161053,461,461,461,461,0
20250318,133300,161053,461,461,461,461,0
20250318,133200,161053,461,461,461,461,0
20250318,133100,161053,461,461,461,461,0
20250318,133000,161053,461,461,461,461,0
20250318,132900,161053,461,461,461,461,0
20250318,132800,161053,461,461,461,461,0
20250318,132700,161053,461,461,461,461,0
20250318,132600,161053,461,461,461,461,0
20250318,132500,161053,461,461,461,461,0
20250318,132400,161053,461,461,461,461,0
20250318,132300,161053,461,461,461,461,0
20250318,132200,161053,461,461,461,461,0
20250318,132100,161053,461,461,461,461,0
20250318,132000,161053,461,461,461,461,0
20250318,131900,161053,461,461,461,461,0
20250318,131800,161053,461,461,461,461,0
20250318,131700,161053,461,461,461,461,0
20250318,131600,161053,461,461,461,461,0
20250318,131500,161053,461,461,461,461,0
20250318,131400,161053,461,461,461,461,0
20250318,131300,161053,461,461,461,461,0
20250318,131200,161053,461,461,461,461,0
20250318,131100,161053,461,461,461,461,0
20250318,131000,161053,461,461,461,461,0
20250318,130900,161053,461,461,461,461,0
20250318,130800,161053,461,461,461,461,0
20250318,130700,161053,461,461,461,461,0
20250318,130600,161053,461,461,461,461,0
20250318,130500,161053,461,461,461,461,0
20250318,130400,161053,461,461,461,461,0
20250318,130300,161053,461,461,461,461,0
20250318,130200,161053,461,461,461,461,0
20250318,130100,161053,461,461,461,461,0
20250318,130000,161053,461,461,461,461,0
20250318,125900,161053,461,461,461,461,0
20250318,125800,161053,461,461,461,461,0
20250318,125700,161053,461,461,461,461,0
20250318,125600,161053,461,461,461,461,0
20250318,125500,161053,461,461,461,461,0
20250318,125400,161053,461,461,461,461,0
20250318,125300,161053,461,461,461,461,0
20250318,125200,161053,461,461,461,461,0
20250318,125100,161053,461,461,461,461,0
20250318,125000,161053,461,461,461,461,0
20250318,124900,161053,461,461,461,461,2
20250318,124800,160131,461,461,461,461,0
20250318,124700,160131,461,461,461,461,0
20250318,124600,160131,461,461,461,461,0
20250318,124500,160131,461,461,461,461,0
20250318,124400,160131,461,461,461,461,0
20250318,124300,160131,461,461,461,461,0
20250318,124200,160131,461,461,461,461,0
20250318,124100,160131,461,461,461,461,0
20250318,124000,160131,461,461,461,461,0
20250318,123900,160131,461,461,461,461,0
20250318,123800,160131,461,461,461,461,0
20250318,123700,160131,461,461,461,461,0
20250318,123600,160131,461,461,461,461,0
20250318,123500,160131,461,461,461,461,0
20250318,123400,160131,461,461,461,461,0
20250318,123300,160131,461,461,461,461,0
20250318,123200,160131,461,461,461,461,0
20250318,123100,160131,461,461,461,461,0
20250318,123000,160131,461,461,461,461,0
20250318,122900,160131,461,461,461,461,0
20250318,122800,160131,461,461,461,461,0
20250318,122700,160131,461,461,461,461,0
20250318,122600,160131,461,461,461,461,0
20250318,122500,160131,461,461,461,461,0
20250318,122400,160131,461,461,461,461,0
20250318,122300,160131,461,461,461,461,0
20250318,122200,160131,461,461,461,461,0
20250318,122100,160131,461,461,461,461,0
20250318,122000,160131,461,461,461,461,0
20250318,121900,160131,461,461,461,461,0
20250318,121800,160131,461,461,461,461,0
20250318,121700,160131,461,461,461,461,0
20250318,121600,160131,461,461,461,461,0
20250318,121500,160131,461,461,461,461,0
20250318,121400,160131,461,461,461,461,0
20250318,121300,160131,461,461,461,461,0
20250318,121200,160131,461,461,461,461,0
20250318,121100,160131,461,461,461,461,0
20250318,121000,160131,461,461,461,461,0
20250318,120900,160131,461,461,461,461,0
20250318,120800,160131,461,461,461,461,0
20250318,120700,160131,461,461,461,461,0
20250318,120600,160131,461,461,461,461,0
20250318,120500,160131,461,461,461,461,0
20250318,120400,160131,461,461,461,461,0
20250318,120300,160131,461,461,461,461,0
20250318,120200,160131,461,461,461,461,0
20250318,120100,160131,461,461,461,461,0
20250318,120000,160131,461,461,461,461,0
20250318,115900,160131,461,461,461,461,0
20250318,115800,160131,461,461,461,461,0
20250318,115700,160131,461,461,461,461,0
20250318,115600,160131,461,461,461,461,0
20250318,115500,160131,461,461,461,461,0
20250318,115400,160131,461,461,461,461,0
20250318,115300,160131,461,461,461,461,0
20250318,115200,160131,461,461,461,461,0
20250318,115100,160131,461,461,461,461,0
20250318,115000,160131,461,461,461,461,0
20250318,114900,160131,461,461,461,461,0
20250318,114800,160131,461,461,461,461,0
20250318,114700,160131,461,461,461,461,0
20250318,114600,160131,461,461,461,461,0
20250318,114500,160131,461,461,461,461,0
20250318,114400,160131,461,461,461,461,0
20250318,114300,160131,461,461,461,461,0
20250318,114200,160131,461,461,461,461,0
20250318,114100,160131,461,461,461,461,0
20250318,114000,160131,461,461,461,461,0
20250318,113900,160131,461,461,461,461,0
20250318,113800,160131,461,461,461,461,0
20250318,113700,160131,461,461,461,461,0
20250318,113600,160131,461,461,461,461,0
20250318,113500,160131,461,461,461,461,0
20250318,113400,160131,461,461,461,461,0
20250318,113300,160131,461,461,461,461,0
20250318,113200,160131,461,461,461,461,0
20250318,113100,160131,461,461,461,461,0
20250318,113000,160131,461,461,461,461,0
20250318,112900,160131,461,461,461,461,0
20250318,112800,160131,461,461,461,461,0
20250318,112700,160131,461,461,461,461,0
20250318,112600,160131,461,461,461,461,0
20250318,112500,160131,461,461,461,461,0
20250318,112400,160131,461,461,461,461,0
20250318,112300,160131,461,461,461,461,0
20250318,112200,160131,461,461,461,461,0
20250318,112100,160131,461,461,461,461,0
20250318,112000,160131,461,461,461,461,0
20250318,111900,160131,461,461,461,461,0
20250318,111800,160131,461,461,461,461,0
20250318,111700,160131,461,461,461,461,0
20250318,111600,160131,461,461,461,461,0
20250318,111500,160131,461,461,461,461,0
20250318,111400,160131,461,461,461,461,0
20250318,111300,160131,461,461,461,461,0
20250318,111200,160131,461,461,461,461,0
20250318,111100,160131,461,461,461,461,0
20250318,111000,160131,461,461,461,461,0
20250318,110900,160131,461,461,461,461,0
20250318,110800,160131,461,461,461,461,0
20250318,110700,160131,461,461,461,461,0
20250318,110600,160131,461,461,461,461,0
20250318,110500,160131,461,461,461,461,0
20250318,110400,160131,461,461,461,461,0
20250318,110300,160131,461,461,461,461,0
20250318,110200,160131,461,461,461,461,0
20250318,110100,160131,461,461,461,461,0
20250318,110000,160131,461,461,461,461,10
20250318,105900,155521,461,461,461,461,0
20250318,105800,155521,461,461,461,461,0
20250318,105700,155521,461,461,461,461,0
20250318,105600,155521,461,461,461,461,10
20250318,105500,150911,461,461,461,461,0
20250318,105400,150911,461,461,461,461,0
20250318,105300,150911,461,461,461,461,0
20250318,105200,150911,461,461,461,461,0
20250318,105100,150911,461,461,461,461,0
20250318,105000,150911,461,461,461,461,0
20250318,104900,150911,461,461,461,461,0
20250318,104800,150911,461,461,461,461,0
20250318,104700,150911,461,461,461,461,0
20250318,104600,150911,461,461,461,461,0
20250318,104500,150911,461,461,461,461,0
20250318,104400,150911,461,461,461,461,0
20250318,104300,150911,461,461,461,461,0
20250318,104200,150911,461,461,461,461,0
20250318,104100,150911,461,461,461,461,0
20250318,104000,150911,461,461,461,461,0
20250318,103900,150911,461,461,461,461,0
20250318,103800,150911,461,461,461,461,0
20250318,103700,150911,461,461,461,461,0
20250318,103600,150911,461,461,461,461,0
20250318,103500,150911,461,461,461,461,0
20250318,103400,150911,461,461,461,461,0
20250318,103300,150911,461,461,461,461,0
20250318,103200,150911,461,461,461,461,0
20250318,103100,150911,461,461,461,461,0
20250318,103000,150911,461,461,461,461,0
20250318,102900,150911,461,461,461,461,0
20250318,102800,150911,461,461,461,461,0
20250318,102700,150911,461,461,461,461,0
20250318,102600,150911,461,461,461,461,0
20250318,102500,150911,461,461,461,461,0
20250318,102400,150911,461,461,461,461,0
20250318,102300,150911,461,461,461,461,0
20250318,102200,150911,461,461,461,461,0
20250318,102100,150911,461,461,461,461,0
20250318,102000,150911,461,461,461,461,0
20250318,101900,150911,461,461,461,461,0
20250318,101800,150911,461,461,461,461,0
20250318,101700,150911,461,461,461,461,0
20250318,101600,150911,461,461,461,461,0
20250318,101500,150911,461,461,461,461,0
20250318,101400,150911,461,461,461,461,0
20250318,101300,150911,461,461,461,461,0
20250318,101200,150911,461,461,461,461,0
20250318,101100,150911,461,461,461,461,0
20250318,101000,150911,461,461,461,461,0
20250318,100900,150911,461,461,461,461,0
20250318,100800,150911,461,461,461,461,0
20250318,100700,150911,461,461,461,461,0
20250318,100600,150911,461,461,461,461,0
20250318,100500,150911,461,461,461,461,0
20250318,100400,150911,461,461,461,461,0
20250318,100300,150911,461,461,461,461,0
20250318,100200,150911,461,461,461,461,0
20250318,100100,150911,461,461,461,461,0
20250318,100000,150911,461,461,461,461,1
20250318,095900,150450,401,401,401,401,0
20250318,095800,150450,401,401,401,401,0
20250318,095700,150450,401,406,406,401,374
20250318,095600,461,461,461,461,461,0
20250318,095500,461,461,461,461,461,0
20250318,095400,461,461,461,461,461,0
20250318,095300,461,461,461,461,461,0
20250318,095200,461,461,461,461,461,0
20250318,095100,461,461,461,461,461,0
20250318,095000,461,461,461,461,461,0
20250318,094900,461,461,461,461,461,0
20250318,094800,461,461,461,461,461,0
20250318,094700,461,461,461,461,461,0
20250318,094600,461,461,461,461,461,0
20250318,094500,461,461,461,461,461,0
20250318,094400,461,461,461,461,461,0
20250318,094300,461,461,461,461,461,0
20250318,094200,461,461,461,461,461,0
20250318,094100,461,461,461,461,461,0
20250318,094000,461,461,461,461,461,0
20250318,093900,461,461,461,461,461,0
20250318,093800,461,461,461,461,461,0
20250318,093700,461,461,461,461,461,0
20250318,093600,461,461,461,461,461,0
20250318,093500,461,461,461,461,461,0
20250318,093400,461,461,461,461,461,0
20250318,093300,461,461,461,461,461,0
20250318,093200,461,461,461,461,461,0
20250318,093100,461,461,461,461,461,0
20250318,093000,461,461,461,461,461,0
20250318,092900,461,461,461,461,461,0
20250318,092800,461,461,461,461,461,0
20250318,092700,461,461,461,461,461,0
20250318,092600,461,461,461,461,461,0
20250318,092500,461,461,461,461,461,0
20250318,092400,461,461,461,461,461,0
20250318,092300,461,461,461,461,461,0
20250318,092200,461,461,461,461,461,0
20250318,092100,461,461,461,461,461,0
20250318,092000,461,461,461,461,461,0
20250318,091900,461,461,461,461,461,0
20250318,091800,461,461,461,461,461,0
20250318,091700,461,461,461,461,461,0
20250318,091600,461,461,461,461,461,0
20250318,091500,461,461,461,461,461,0
20250318,091400,461,461,461,461,461,0
20250318,091300,461,461,461,461,461,0
20250318,091200,461,461,461,461,461,0
20250318,091100,461,461,461,461,461,0
20250318,091000,461,461,461,461,461,0
20250318,090900,461,461,461,461,461,0
20250318,090800,461,461,461,461,461,0
20250318,090700,461,461,461,461,461,0
20250318,090600,461,461,461,461,461,0
20250318,090500,461,461,461,461,461,0
20250318,090400,461,461,461,461,461,1
20250318,090300,0,401,401,401,401,0
20250318,090200,0,401,401,401,401,0
20250318,090100,0,401,401,401,401,0
20250318,090000,0,401,401,401,401,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 204900 173083 401 401 401 401 30
3 20250318 204800 173083 401 401 401 401 0
4 20250318 204700 173083 401 401 401 401 0
5 20250318 204600 173083 401 401 401 401 0
6 20250318 204500 173083 401 401 401 401 0
7 20250318 204400 173083 401 401 401 401 0
8 20250318 204300 173083 401 401 401 401 0
9 20250318 204200 173083 401 401 401 401 0
10 20250318 204100 173083 401 401 401 401 0
11 20250318 204000 173083 401 401 401 401 0
12 20250318 203900 173083 401 401 401 401 0
13 20250318 203800 173083 401 401 401 401 0
14 20250318 203700 173083 401 401 401 401 0
15 20250318 203600 173083 401 401 401 401 0
16 20250318 203500 173083 401 401 401 401 0
17 20250318 203400 173083 401 401 401 401 0
18 20250318 203300 173083 401 401 401 401 0
19 20250318 203200 173083 401 401 401 401 0
20 20250318 203100 173083 401 401 401 401 0
21 20250318 203000 173083 401 401 401 401 0
22 20250318 202900 173083 401 401 401 401 0
23 20250318 202800 173083 401 401 401 401 0
24 20250318 202700 173083 401 401 401 401 0
25 20250318 202600 173083 401 401 401 401 0
26 20250318 202500 173083 401 401 401 401 0
27 20250318 202400 173083 401 401 401 401 0
28 20250318 202300 173083 401 401 401 401 0
29 20250318 202200 173083 401 401 401 401 0
30 20250318 202100 173083 401 401 401 401 0
31 20250318 202000 173083 401 401 401 401 0
32 20250318 201900 173083 401 401 401 401 30
33 20250318 201800 173083 401 401 401 401 0
34 20250318 201700 173083 401 401 401 401 0
35 20250318 201600 173083 401 401 401 401 0
36 20250318 201500 173083 401 401 401 401 0
37 20250318 201400 173083 401 401 401 401 0
38 20250318 201300 173083 401 401 401 401 0
39 20250318 201200 173083 401 401 401 401 0
40 20250318 201100 173083 401 401 401 401 0
41 20250318 201000 173083 401 401 401 401 0
42 20250318 200900 173083 401 401 401 401 0
43 20250318 200800 173083 401 401 401 401 0
44 20250318 200700 173083 401 401 401 401 0
45 20250318 200600 173083 401 401 401 401 0
46 20250318 200500 173083 401 401 401 401 0
47 20250318 200400 173083 401 401 401 401 0
48 20250318 200300 173083 401 401 401 401 0
49 20250318 200200 173083 401 401 401 401 0
50 20250318 200100 173083 401 401 401 401 0
51 20250318 200000 173083 401 401 401 401 0
52 20250318 195900 173083 401 401 401 401 0
53 20250318 195800 173083 401 401 401 401 0
54 20250318 195700 173083 401 401 401 401 0
55 20250318 195600 173083 401 401 401 401 0
56 20250318 195500 173083 401 401 401 401 0
57 20250318 195400 173083 401 401 401 401 0
58 20250318 195300 173083 401 401 401 401 0
59 20250318 195200 173083 401 401 401 401 0
60 20250318 195100 173083 401 401 401 401 0
61 20250318 195000 173083 401 401 401 401 0
62 20250318 194900 173083 401 401 401 401 30
63 20250318 194800 173083 401 401 401 401 0
64 20250318 194700 173083 401 401 401 401 0
65 20250318 194600 173083 401 401 401 401 0
66 20250318 194500 173083 401 401 401 401 0
67 20250318 194400 173083 401 401 401 401 0
68 20250318 194300 173083 401 401 401 401 0
69 20250318 194200 173083 401 401 401 401 0
70 20250318 194100 173083 401 401 401 401 0
71 20250318 194000 173083 401 401 401 401 0
72 20250318 193900 173083 401 401 401 401 0
73 20250318 193800 173083 401 401 401 401 0
74 20250318 193700 173083 401 401 401 401 0
75 20250318 193600 173083 401 401 401 401 0
76 20250318 193500 173083 401 401 401 401 0
77 20250318 193400 173083 401 401 401 401 0
78 20250318 193300 173083 401 401 401 401 0
79 20250318 193200 173083 401 401 401 401 0
80 20250318 193100 173083 401 401 401 401 0
81 20250318 193000 173083 401 401 401 401 0
82 20250318 192900 173083 401 401 401 401 0
83 20250318 192800 173083 401 401 401 401 0
84 20250318 192700 173083 401 401 401 401 0
85 20250318 192600 173083 401 401 401 401 0
86 20250318 192500 173083 401 401 401 401 0
87 20250318 192400 173083 401 401 401 401 0
88 20250318 192300 173083 401 401 401 401 0
89 20250318 192200 173083 401 401 401 401 0
90 20250318 192100 173083 401 401 401 401 0
91 20250318 192000 173083 401 401 401 401 0
92 20250318 191900 173083 401 401 401 401 30
93 20250318 191800 173083 401 401 401 401 0
94 20250318 191700 173083 401 401 401 401 0
95 20250318 191600 173083 401 401 401 401 0
96 20250318 191500 173083 401 401 401 401 0
97 20250318 191400 173083 401 401 401 401 0
98 20250318 191300 173083 401 401 401 401 0
99 20250318 191200 173083 401 401 401 401 0
100 20250318 191100 173083 401 401 401 401 0
101 20250318 191000 173083 401 401 401 401 0
102 20250318 190900 173083 401 401 401 401 0
103 20250318 190800 173083 401 401 401 401 0
104 20250318 190700 173083 401 401 401 401 0
105 20250318 190600 173083 401 401 401 401 0
106 20250318 190500 173083 401 401 401 401 0
107 20250318 190400 173083 401 401 401 401 0
108 20250318 190300 173083 401 401 401 401 0
109 20250318 190200 173083 401 401 401 401 0
110 20250318 190100 173083 401 401 401 401 0
111 20250318 190000 173083 401 401 401 401 0
112 20250318 185900 173083 401 401 401 401 0
113 20250318 185800 173083 401 401 401 401 0
114 20250318 185700 173083 401 401 401 401 0
115 20250318 185600 173083 401 401 401 401 0
116 20250318 185500 173083 401 401 401 401 0
117 20250318 185400 173083 401 401 401 401 0
118 20250318 185300 173083 401 401 401 401 0
119 20250318 185200 173083 401 401 401 401 0
120 20250318 185100 173083 401 401 401 401 0
121 20250318 185000 173083 401 401 401 401 0
122 20250318 184900 173083 401 401 401 401 30
123 20250318 184800 173083 401 401 401 401 0
124 20250318 184700 173083 401 401 401 401 0
125 20250318 184600 173083 401 401 401 401 0
126 20250318 184500 173083 401 401 401 401 0
127 20250318 184400 173083 401 401 401 401 0
128 20250318 184300 173083 401 401 401 401 0
129 20250318 184200 173083 401 401 401 401 0
130 20250318 184100 173083 401 401 401 401 0
131 20250318 184000 173083 401 401 401 401 0
132 20250318 183900 173083 401 401 401 401 0
133 20250318 183800 173083 401 401 401 401 0
134 20250318 183700 173083 401 401 401 401 0
135 20250318 183600 173083 401 401 401 401 0
136 20250318 183500 173083 401 401 401 401 0
137 20250318 183400 173083 401 401 401 401 0
138 20250318 183300 173083 401 401 401 401 0
139 20250318 183200 173083 401 401 401 401 0
140 20250318 183100 173083 401 401 401 401 0
141 20250318 183000 173083 401 401 401 401 0
142 20250318 182900 173083 401 401 401 401 0
143 20250318 182800 173083 401 401 401 401 0
144 20250318 182700 173083 401 401 401 401 0
145 20250318 182600 173083 401 401 401 401 0
146 20250318 182500 173083 401 401 401 401 0
147 20250318 182400 173083 401 401 401 401 0
148 20250318 182300 173083 401 401 401 401 0
149 20250318 182200 173083 401 401 401 401 0
150 20250318 182100 173083 401 401 401 401 0
151 20250318 182000 173083 401 401 401 401 0
152 20250318 181900 173083 401 401 401 401 30
153 20250318 181800 173083 401 401 401 401 0
154 20250318 181700 173083 401 401 401 401 0
155 20250318 181600 173083 401 401 401 401 0
156 20250318 181500 173083 401 401 401 401 0
157 20250318 181400 173083 401 401 401 401 0
158 20250318 181300 173083 401 401 401 401 0
159 20250318 181200 173083 401 401 401 401 0
160 20250318 181100 173083 401 401 401 401 0
161 20250318 181000 173083 401 401 401 401 0
162 20250318 180900 173083 401 401 401 401 0
163 20250318 180800 173083 401 401 401 401 0
164 20250318 180700 173083 401 401 401 401 0
165 20250318 180600 173083 401 401 401 401 0
166 20250318 180500 173083 401 401 401 401 0
167 20250318 180400 173083 401 401 401 401 0
168 20250318 180300 173083 401 401 401 401 0
169 20250318 180200 173083 401 401 401 401 0
170 20250318 180100 173083 401 401 401 401 0
171 20250318 180000 173083 401 401 401 401 0
172 20250318 175900 173083 401 401 401 401 0
173 20250318 175800 173083 401 401 401 401 0
174 20250318 175700 173083 401 401 401 401 0
175 20250318 175600 173083 401 401 401 401 0
176 20250318 175500 173083 401 401 401 401 0
177 20250318 175400 173083 401 401 401 401 0
178 20250318 175300 173083 401 401 401 401 0
179 20250318 175200 173083 401 401 401 401 0
180 20250318 175100 173083 401 401 401 401 0
181 20250318 175000 173083 401 401 401 401 0
182 20250318 174900 173083 401 401 401 401 30
183 20250318 174800 173083 401 401 401 401 0
184 20250318 174700 173083 401 401 401 401 0
185 20250318 174600 173083 401 401 401 401 0
186 20250318 174500 173083 401 401 401 401 0
187 20250318 174400 173083 401 401 401 401 0
188 20250318 174300 173083 401 401 401 401 0
189 20250318 174200 173083 401 401 401 401 0
190 20250318 174100 173083 401 401 401 401 0
191 20250318 174000 173083 401 401 401 401 0
192 20250318 173900 173083 401 401 401 401 0
193 20250318 173800 173083 401 401 401 401 0
194 20250318 173700 173083 401 401 401 401 0
195 20250318 173600 173083 401 401 401 401 0
196 20250318 173500 173083 401 401 401 401 0
197 20250318 173400 173083 401 401 401 401 0
198 20250318 173300 173083 401 401 401 401 0
199 20250318 173200 173083 401 401 401 401 0
200 20250318 173100 173083 401 401 401 401 0
201 20250318 173000 173083 401 401 401 401 0
202 20250318 172900 173083 401 401 401 401 0
203 20250318 172800 173083 401 401 401 401 0
204 20250318 172700 173083 401 401 401 401 0
205 20250318 172600 173083 401 401 401 401 0
206 20250318 172500 173083 401 401 401 401 0
207 20250318 172400 173083 401 401 401 401 0
208 20250318 172300 173083 401 401 401 401 0
209 20250318 172200 173083 401 401 401 401 0
210 20250318 172100 173083 401 401 401 401 0
211 20250318 172000 173083 401 401 401 401 0
212 20250318 171900 173083 401 401 401 401 30
213 20250318 171800 173083 401 401 401 401 0
214 20250318 171700 173083 401 401 401 401 0
215 20250318 171600 173083 401 401 401 401 0
216 20250318 171500 173083 401 401 401 401 0
217 20250318 171400 173083 401 401 401 401 0
218 20250318 171300 173083 401 401 401 401 0
219 20250318 171200 173083 401 401 401 401 0
220 20250318 171100 173083 401 401 401 401 0
221 20250318 171000 173083 401 401 401 401 0
222 20250318 170900 173083 401 401 401 401 0
223 20250318 170800 173083 401 401 401 401 0
224 20250318 170700 173083 401 401 401 401 0
225 20250318 170600 173083 401 401 401 401 0
226 20250318 170500 173083 401 401 401 401 0
227 20250318 170400 173083 401 401 401 401 0
228 20250318 170300 173083 401 401 401 401 0
229 20250318 170200 173083 401 401 401 401 0
230 20250318 170100 173083 401 401 401 401 0
231 20250318 170000 173083 401 401 401 401 0
232 20250318 165900 173083 401 401 401 401 0
233 20250318 165800 173083 401 401 401 401 0
234 20250318 165700 173083 401 401 401 401 0
235 20250318 165600 173083 401 401 401 401 0
236 20250318 165500 173083 401 401 401 401 0
237 20250318 165400 173083 401 401 401 401 0
238 20250318 165300 173083 401 401 401 401 0
239 20250318 165200 173083 401 401 401 401 0
240 20250318 165100 173083 401 401 401 401 0
241 20250318 165000 173083 401 401 401 401 0
242 20250318 164900 173083 401 401 401 401 30
243 20250318 164800 173083 401 401 401 401 0
244 20250318 164700 173083 401 401 401 401 0
245 20250318 164600 173083 401 401 401 401 0
246 20250318 164500 173083 401 401 401 401 0
247 20250318 164400 173083 401 401 401 401 0
248 20250318 164300 173083 401 401 401 401 0
249 20250318 164200 173083 401 401 401 401 0
250 20250318 164100 173083 401 401 401 401 0
251 20250318 164000 173083 401 401 401 401 0
252 20250318 163900 173083 401 401 401 401 0
253 20250318 163800 173083 401 401 401 401 0
254 20250318 163700 173083 401 401 401 401 0
255 20250318 163600 173083 401 401 401 401 0
256 20250318 163500 173083 401 401 401 401 0
257 20250318 163400 173083 401 401 401 401 0
258 20250318 163300 173083 401 401 401 401 0
259 20250318 163200 173083 401 401 401 401 0
260 20250318 163100 173083 401 401 401 401 0
261 20250318 163000 173083 401 401 401 401 0
262 20250318 162900 173083 401 401 401 401 0
263 20250318 162800 173083 401 401 401 401 0
264 20250318 162700 173083 401 401 401 401 0
265 20250318 162600 173083 401 401 401 401 0
266 20250318 162500 173083 401 401 401 401 0
267 20250318 162400 173083 401 401 401 401 0
268 20250318 162300 173083 401 401 401 401 0
269 20250318 162200 173083 401 401 401 401 0
270 20250318 162100 173083 401 401 401 401 0
271 20250318 162000 173083 401 401 401 401 0
272 20250318 161900 173083 401 401 401 401 30
273 20250318 161800 173083 401 401 401 401 0
274 20250318 161700 173083 401 401 401 401 0
275 20250318 161600 173083 401 401 401 401 0
276 20250318 161500 173083 401 401 401 401 0
277 20250318 161400 173083 401 401 401 401 0
278 20250318 161300 173083 401 401 401 401 0
279 20250318 161200 173083 401 401 401 401 0
280 20250318 161100 173083 401 401 401 401 0
281 20250318 161000 173083 401 401 401 401 0
282 20250318 160900 173083 401 401 401 401 0
283 20250318 160800 173083 401 401 401 401 0
284 20250318 160700 173083 401 401 401 401 0
285 20250318 160600 173083 401 401 401 401 0
286 20250318 160500 173083 401 401 401 401 0
287 20250318 160400 173083 401 401 401 401 0
288 20250318 160300 173083 401 401 401 401 0
289 20250318 160200 173083 401 401 401 401 0
290 20250318 160100 173083 401 401 401 401 0
291 20250318 160000 173083 401 401 401 401 0
292 20250318 155900 173083 401 401 401 401 0
293 20250318 155800 173083 401 401 401 401 0
294 20250318 155700 173083 401 401 401 401 0
295 20250318 155600 173083 401 401 401 401 0
296 20250318 155500 173083 401 401 401 401 0
297 20250318 155400 173083 401 401 401 401 0
298 20250318 155300 173083 401 401 401 401 0
299 20250318 155200 173083 401 401 401 401 0
300 20250318 155100 173083 401 401 401 401 0
301 20250318 155000 173083 401 401 401 401 0
302 20250318 154900 173083 401 401 401 401 30
303 20250318 154800 173083 401 401 401 401 0
304 20250318 154700 173083 401 401 401 401 0
305 20250318 154600 173083 401 401 401 401 0
306 20250318 154500 173083 401 401 401 401 0
307 20250318 154400 173083 401 401 401 401 0
308 20250318 154300 173083 401 401 401 401 0
309 20250318 154200 173083 401 401 401 401 0
310 20250318 154100 173083 401 401 401 401 0
311 20250318 154000 173083 401 401 401 401 0
312 20250318 153900 173083 401 401 401 401 0
313 20250318 153800 173083 401 401 401 401 0
314 20250318 153700 173083 401 401 401 401 0
315 20250318 153600 173083 401 401 401 401 0
316 20250318 153500 173083 401 401 401 401 0
317 20250318 153400 173083 401 401 401 401 0
318 20250318 153300 173083 401 401 401 401 30
319 20250318 153200 161053 461 461 461 461 0
320 20250318 153100 161053 461 461 461 461 0
321 20250318 153000 161053 461 461 461 461 0
322 20250318 152900 161053 461 461 461 461 0
323 20250318 152800 161053 461 461 461 461 0
324 20250318 152700 161053 461 461 461 461 0
325 20250318 152600 161053 461 461 461 461 0
326 20250318 152500 161053 461 461 461 461 0
327 20250318 152400 161053 461 461 461 461 0
328 20250318 152300 161053 461 461 461 461 0
329 20250318 152200 161053 461 461 461 461 0
330 20250318 152100 161053 461 461 461 461 0
331 20250318 152000 161053 461 461 461 461 0
332 20250318 151900 161053 461 461 461 461 0
333 20250318 151800 161053 461 461 461 461 0
334 20250318 151700 161053 461 461 461 461 0
335 20250318 151600 161053 461 461 461 461 0
336 20250318 151500 161053 461 461 461 461 0
337 20250318 151400 161053 461 461 461 461 0
338 20250318 151300 161053 461 461 461 461 0
339 20250318 151200 161053 461 461 461 461 0
340 20250318 151100 161053 461 461 461 461 0
341 20250318 151000 161053 461 461 461 461 0
342 20250318 150900 161053 461 461 461 461 0
343 20250318 150800 161053 461 461 461 461 0
344 20250318 150700 161053 461 461 461 461 0
345 20250318 150600 161053 461 461 461 461 0
346 20250318 150500 161053 461 461 461 461 0
347 20250318 150400 161053 461 461 461 461 0
348 20250318 150300 161053 461 461 461 461 0
349 20250318 150200 161053 461 461 461 461 0
350 20250318 150100 161053 461 461 461 461 0
351 20250318 150000 161053 461 461 461 461 0
352 20250318 145900 161053 461 461 461 461 0
353 20250318 145800 161053 461 461 461 461 0
354 20250318 145700 161053 461 461 461 461 0
355 20250318 145600 161053 461 461 461 461 0
356 20250318 145500 161053 461 461 461 461 0
357 20250318 145400 161053 461 461 461 461 0
358 20250318 145300 161053 461 461 461 461 0
359 20250318 145200 161053 461 461 461 461 0
360 20250318 145100 161053 461 461 461 461 0
361 20250318 145000 161053 461 461 461 461 0
362 20250318 144900 161053 461 461 461 461 0
363 20250318 144800 161053 461 461 461 461 0
364 20250318 144700 161053 461 461 461 461 0
365 20250318 144600 161053 461 461 461 461 0
366 20250318 144500 161053 461 461 461 461 0
367 20250318 144400 161053 461 461 461 461 0
368 20250318 144300 161053 461 461 461 461 0
369 20250318 144200 161053 461 461 461 461 0
370 20250318 144100 161053 461 461 461 461 0
371 20250318 144000 161053 461 461 461 461 0
372 20250318 143900 161053 461 461 461 461 0
373 20250318 143800 161053 461 461 461 461 0
374 20250318 143700 161053 461 461 461 461 0
375 20250318 143600 161053 461 461 461 461 0
376 20250318 143500 161053 461 461 461 461 0
377 20250318 143400 161053 461 461 461 461 0
378 20250318 143300 161053 461 461 461 461 0
379 20250318 143200 161053 461 461 461 461 0
380 20250318 143100 161053 461 461 461 461 0
381 20250318 143000 161053 461 461 461 461 0
382 20250318 142900 161053 461 461 461 461 0
383 20250318 142800 161053 461 461 461 461 0
384 20250318 142700 161053 461 461 461 461 0
385 20250318 142600 161053 461 461 461 461 0
386 20250318 142500 161053 461 461 461 461 0
387 20250318 142400 161053 461 461 461 461 0
388 20250318 142300 161053 461 461 461 461 0
389 20250318 142200 161053 461 461 461 461 0
390 20250318 142100 161053 461 461 461 461 0
391 20250318 142000 161053 461 461 461 461 0
392 20250318 141900 161053 461 461 461 461 0
393 20250318 141800 161053 461 461 461 461 0
394 20250318 141700 161053 461 461 461 461 0
395 20250318 141600 161053 461 461 461 461 0
396 20250318 141500 161053 461 461 461 461 0
397 20250318 141400 161053 461 461 461 461 0
398 20250318 141300 161053 461 461 461 461 0
399 20250318 141200 161053 461 461 461 461 0
400 20250318 141100 161053 461 461 461 461 0
401 20250318 141000 161053 461 461 461 461 0
402 20250318 140900 161053 461 461 461 461 0
403 20250318 140800 161053 461 461 461 461 0
404 20250318 140700 161053 461 461 461 461 0
405 20250318 140600 161053 461 461 461 461 0
406 20250318 140500 161053 461 461 461 461 0
407 20250318 140400 161053 461 461 461 461 0
408 20250318 140300 161053 461 461 461 461 0
409 20250318 140200 161053 461 461 461 461 0
410 20250318 140100 161053 461 461 461 461 0
411 20250318 140000 161053 461 461 461 461 0
412 20250318 135900 161053 461 461 461 461 0
413 20250318 135800 161053 461 461 461 461 0
414 20250318 135700 161053 461 461 461 461 0
415 20250318 135600 161053 461 461 461 461 0
416 20250318 135500 161053 461 461 461 461 0
417 20250318 135400 161053 461 461 461 461 0
418 20250318 135300 161053 461 461 461 461 0
419 20250318 135200 161053 461 461 461 461 0
420 20250318 135100 161053 461 461 461 461 0
421 20250318 135000 161053 461 461 461 461 0
422 20250318 134900 161053 461 461 461 461 0
423 20250318 134800 161053 461 461 461 461 0
424 20250318 134700 161053 461 461 461 461 0
425 20250318 134600 161053 461 461 461 461 0
426 20250318 134500 161053 461 461 461 461 0
427 20250318 134400 161053 461 461 461 461 0
428 20250318 134300 161053 461 461 461 461 0
429 20250318 134200 161053 461 461 461 461 0
430 20250318 134100 161053 461 461 461 461 0
431 20250318 134000 161053 461 461 461 461 0
432 20250318 133900 161053 461 461 461 461 0
433 20250318 133800 161053 461 461 461 461 0
434 20250318 133700 161053 461 461 461 461 0
435 20250318 133600 161053 461 461 461 461 0
436 20250318 133500 161053 461 461 461 461 0
437 20250318 133400 161053 461 461 461 461 0
438 20250318 133300 161053 461 461 461 461 0
439 20250318 133200 161053 461 461 461 461 0
440 20250318 133100 161053 461 461 461 461 0
441 20250318 133000 161053 461 461 461 461 0
442 20250318 132900 161053 461 461 461 461 0
443 20250318 132800 161053 461 461 461 461 0
444 20250318 132700 161053 461 461 461 461 0
445 20250318 132600 161053 461 461 461 461 0
446 20250318 132500 161053 461 461 461 461 0
447 20250318 132400 161053 461 461 461 461 0
448 20250318 132300 161053 461 461 461 461 0
449 20250318 132200 161053 461 461 461 461 0
450 20250318 132100 161053 461 461 461 461 0
451 20250318 132000 161053 461 461 461 461 0
452 20250318 131900 161053 461 461 461 461 0
453 20250318 131800 161053 461 461 461 461 0
454 20250318 131700 161053 461 461 461 461 0
455 20250318 131600 161053 461 461 461 461 0
456 20250318 131500 161053 461 461 461 461 0
457 20250318 131400 161053 461 461 461 461 0
458 20250318 131300 161053 461 461 461 461 0
459 20250318 131200 161053 461 461 461 461 0
460 20250318 131100 161053 461 461 461 461 0
461 20250318 131000 161053 461 461 461 461 0
462 20250318 130900 161053 461 461 461 461 0
463 20250318 130800 161053 461 461 461 461 0
464 20250318 130700 161053 461 461 461 461 0
465 20250318 130600 161053 461 461 461 461 0
466 20250318 130500 161053 461 461 461 461 0
467 20250318 130400 161053 461 461 461 461 0
468 20250318 130300 161053 461 461 461 461 0
469 20250318 130200 161053 461 461 461 461 0
470 20250318 130100 161053 461 461 461 461 0
471 20250318 130000 161053 461 461 461 461 0
472 20250318 125900 161053 461 461 461 461 0
473 20250318 125800 161053 461 461 461 461 0
474 20250318 125700 161053 461 461 461 461 0
475 20250318 125600 161053 461 461 461 461 0
476 20250318 125500 161053 461 461 461 461 0
477 20250318 125400 161053 461 461 461 461 0
478 20250318 125300 161053 461 461 461 461 0
479 20250318 125200 161053 461 461 461 461 0
480 20250318 125100 161053 461 461 461 461 0
481 20250318 125000 161053 461 461 461 461 0
482 20250318 124900 161053 461 461 461 461 2
483 20250318 124800 160131 461 461 461 461 0
484 20250318 124700 160131 461 461 461 461 0
485 20250318 124600 160131 461 461 461 461 0
486 20250318 124500 160131 461 461 461 461 0
487 20250318 124400 160131 461 461 461 461 0
488 20250318 124300 160131 461 461 461 461 0
489 20250318 124200 160131 461 461 461 461 0
490 20250318 124100 160131 461 461 461 461 0
491 20250318 124000 160131 461 461 461 461 0
492 20250318 123900 160131 461 461 461 461 0
493 20250318 123800 160131 461 461 461 461 0
494 20250318 123700 160131 461 461 461 461 0
495 20250318 123600 160131 461 461 461 461 0
496 20250318 123500 160131 461 461 461 461 0
497 20250318 123400 160131 461 461 461 461 0
498 20250318 123300 160131 461 461 461 461 0
499 20250318 123200 160131 461 461 461 461 0
500 20250318 123100 160131 461 461 461 461 0
501 20250318 123000 160131 461 461 461 461 0
502 20250318 122900 160131 461 461 461 461 0
503 20250318 122800 160131 461 461 461 461 0
504 20250318 122700 160131 461 461 461 461 0
505 20250318 122600 160131 461 461 461 461 0
506 20250318 122500 160131 461 461 461 461 0
507 20250318 122400 160131 461 461 461 461 0
508 20250318 122300 160131 461 461 461 461 0
509 20250318 122200 160131 461 461 461 461 0
510 20250318 122100 160131 461 461 461 461 0
511 20250318 122000 160131 461 461 461 461 0
512 20250318 121900 160131 461 461 461 461 0
513 20250318 121800 160131 461 461 461 461 0
514 20250318 121700 160131 461 461 461 461 0
515 20250318 121600 160131 461 461 461 461 0
516 20250318 121500 160131 461 461 461 461 0
517 20250318 121400 160131 461 461 461 461 0
518 20250318 121300 160131 461 461 461 461 0
519 20250318 121200 160131 461 461 461 461 0
520 20250318 121100 160131 461 461 461 461 0
521 20250318 121000 160131 461 461 461 461 0
522 20250318 120900 160131 461 461 461 461 0
523 20250318 120800 160131 461 461 461 461 0
524 20250318 120700 160131 461 461 461 461 0
525 20250318 120600 160131 461 461 461 461 0
526 20250318 120500 160131 461 461 461 461 0
527 20250318 120400 160131 461 461 461 461 0
528 20250318 120300 160131 461 461 461 461 0
529 20250318 120200 160131 461 461 461 461 0
530 20250318 120100 160131 461 461 461 461 0
531 20250318 120000 160131 461 461 461 461 0
532 20250318 115900 160131 461 461 461 461 0
533 20250318 115800 160131 461 461 461 461 0
534 20250318 115700 160131 461 461 461 461 0
535 20250318 115600 160131 461 461 461 461 0
536 20250318 115500 160131 461 461 461 461 0
537 20250318 115400 160131 461 461 461 461 0
538 20250318 115300 160131 461 461 461 461 0
539 20250318 115200 160131 461 461 461 461 0
540 20250318 115100 160131 461 461 461 461 0
541 20250318 115000 160131 461 461 461 461 0
542 20250318 114900 160131 461 461 461 461 0
543 20250318 114800 160131 461 461 461 461 0
544 20250318 114700 160131 461 461 461 461 0
545 20250318 114600 160131 461 461 461 461 0
546 20250318 114500 160131 461 461 461 461 0
547 20250318 114400 160131 461 461 461 461 0
548 20250318 114300 160131 461 461 461 461 0
549 20250318 114200 160131 461 461 461 461 0
550 20250318 114100 160131 461 461 461 461 0
551 20250318 114000 160131 461 461 461 461 0
552 20250318 113900 160131 461 461 461 461 0
553 20250318 113800 160131 461 461 461 461 0
554 20250318 113700 160131 461 461 461 461 0
555 20250318 113600 160131 461 461 461 461 0
556 20250318 113500 160131 461 461 461 461 0
557 20250318 113400 160131 461 461 461 461 0
558 20250318 113300 160131 461 461 461 461 0
559 20250318 113200 160131 461 461 461 461 0
560 20250318 113100 160131 461 461 461 461 0
561 20250318 113000 160131 461 461 461 461 0
562 20250318 112900 160131 461 461 461 461 0
563 20250318 112800 160131 461 461 461 461 0
564 20250318 112700 160131 461 461 461 461 0
565 20250318 112600 160131 461 461 461 461 0
566 20250318 112500 160131 461 461 461 461 0
567 20250318 112400 160131 461 461 461 461 0
568 20250318 112300 160131 461 461 461 461 0
569 20250318 112200 160131 461 461 461 461 0
570 20250318 112100 160131 461 461 461 461 0
571 20250318 112000 160131 461 461 461 461 0
572 20250318 111900 160131 461 461 461 461 0
573 20250318 111800 160131 461 461 461 461 0
574 20250318 111700 160131 461 461 461 461 0
575 20250318 111600 160131 461 461 461 461 0
576 20250318 111500 160131 461 461 461 461 0
577 20250318 111400 160131 461 461 461 461 0
578 20250318 111300 160131 461 461 461 461 0
579 20250318 111200 160131 461 461 461 461 0
580 20250318 111100 160131 461 461 461 461 0
581 20250318 111000 160131 461 461 461 461 0
582 20250318 110900 160131 461 461 461 461 0
583 20250318 110800 160131 461 461 461 461 0
584 20250318 110700 160131 461 461 461 461 0
585 20250318 110600 160131 461 461 461 461 0
586 20250318 110500 160131 461 461 461 461 0
587 20250318 110400 160131 461 461 461 461 0
588 20250318 110300 160131 461 461 461 461 0
589 20250318 110200 160131 461 461 461 461 0
590 20250318 110100 160131 461 461 461 461 0
591 20250318 110000 160131 461 461 461 461 10
592 20250318 105900 155521 461 461 461 461 0
593 20250318 105800 155521 461 461 461 461 0
594 20250318 105700 155521 461 461 461 461 0
595 20250318 105600 155521 461 461 461 461 10
596 20250318 105500 150911 461 461 461 461 0
597 20250318 105400 150911 461 461 461 461 0
598 20250318 105300 150911 461 461 461 461 0
599 20250318 105200 150911 461 461 461 461 0
600 20250318 105100 150911 461 461 461 461 0
601 20250318 105000 150911 461 461 461 461 0
602 20250318 104900 150911 461 461 461 461 0
603 20250318 104800 150911 461 461 461 461 0
604 20250318 104700 150911 461 461 461 461 0
605 20250318 104600 150911 461 461 461 461 0
606 20250318 104500 150911 461 461 461 461 0
607 20250318 104400 150911 461 461 461 461 0
608 20250318 104300 150911 461 461 461 461 0
609 20250318 104200 150911 461 461 461 461 0
610 20250318 104100 150911 461 461 461 461 0
611 20250318 104000 150911 461 461 461 461 0
612 20250318 103900 150911 461 461 461 461 0
613 20250318 103800 150911 461 461 461 461 0
614 20250318 103700 150911 461 461 461 461 0
615 20250318 103600 150911 461 461 461 461 0
616 20250318 103500 150911 461 461 461 461 0
617 20250318 103400 150911 461 461 461 461 0
618 20250318 103300 150911 461 461 461 461 0
619 20250318 103200 150911 461 461 461 461 0
620 20250318 103100 150911 461 461 461 461 0
621 20250318 103000 150911 461 461 461 461 0
622 20250318 102900 150911 461 461 461 461 0
623 20250318 102800 150911 461 461 461 461 0
624 20250318 102700 150911 461 461 461 461 0
625 20250318 102600 150911 461 461 461 461 0
626 20250318 102500 150911 461 461 461 461 0
627 20250318 102400 150911 461 461 461 461 0
628 20250318 102300 150911 461 461 461 461 0
629 20250318 102200 150911 461 461 461 461 0
630 20250318 102100 150911 461 461 461 461 0
631 20250318 102000 150911 461 461 461 461 0
632 20250318 101900 150911 461 461 461 461 0
633 20250318 101800 150911 461 461 461 461 0
634 20250318 101700 150911 461 461 461 461 0
635 20250318 101600 150911 461 461 461 461 0
636 20250318 101500 150911 461 461 461 461 0
637 20250318 101400 150911 461 461 461 461 0
638 20250318 101300 150911 461 461 461 461 0
639 20250318 101200 150911 461 461 461 461 0
640 20250318 101100 150911 461 461 461 461 0
641 20250318 101000 150911 461 461 461 461 0
642 20250318 100900 150911 461 461 461 461 0
643 20250318 100800 150911 461 461 461 461 0
644 20250318 100700 150911 461 461 461 461 0
645 20250318 100600 150911 461 461 461 461 0
646 20250318 100500 150911 461 461 461 461 0
647 20250318 100400 150911 461 461 461 461 0
648 20250318 100300 150911 461 461 461 461 0
649 20250318 100200 150911 461 461 461 461 0
650 20250318 100100 150911 461 461 461 461 0
651 20250318 100000 150911 461 461 461 461 1
652 20250318 095900 150450 401 401 401 401 0
653 20250318 095800 150450 401 401 401 401 0
654 20250318 095700 150450 401 406 406 401 374
655 20250318 095600 461 461 461 461 461 0
656 20250318 095500 461 461 461 461 461 0
657 20250318 095400 461 461 461 461 461 0
658 20250318 095300 461 461 461 461 461 0
659 20250318 095200 461 461 461 461 461 0
660 20250318 095100 461 461 461 461 461 0
661 20250318 095000 461 461 461 461 461 0
662 20250318 094900 461 461 461 461 461 0
663 20250318 094800 461 461 461 461 461 0
664 20250318 094700 461 461 461 461 461 0
665 20250318 094600 461 461 461 461 461 0
666 20250318 094500 461 461 461 461 461 0
667 20250318 094400 461 461 461 461 461 0
668 20250318 094300 461 461 461 461 461 0
669 20250318 094200 461 461 461 461 461 0
670 20250318 094100 461 461 461 461 461 0
671 20250318 094000 461 461 461 461 461 0
672 20250318 093900 461 461 461 461 461 0
673 20250318 093800 461 461 461 461 461 0
674 20250318 093700 461 461 461 461 461 0
675 20250318 093600 461 461 461 461 461 0
676 20250318 093500 461 461 461 461 461 0
677 20250318 093400 461 461 461 461 461 0
678 20250318 093300 461 461 461 461 461 0
679 20250318 093200 461 461 461 461 461 0
680 20250318 093100 461 461 461 461 461 0
681 20250318 093000 461 461 461 461 461 0
682 20250318 092900 461 461 461 461 461 0
683 20250318 092800 461 461 461 461 461 0
684 20250318 092700 461 461 461 461 461 0
685 20250318 092600 461 461 461 461 461 0
686 20250318 092500 461 461 461 461 461 0
687 20250318 092400 461 461 461 461 461 0
688 20250318 092300 461 461 461 461 461 0
689 20250318 092200 461 461 461 461 461 0
690 20250318 092100 461 461 461 461 461 0
691 20250318 092000 461 461 461 461 461 0
692 20250318 091900 461 461 461 461 461 0
693 20250318 091800 461 461 461 461 461 0
694 20250318 091700 461 461 461 461 461 0
695 20250318 091600 461 461 461 461 461 0
696 20250318 091500 461 461 461 461 461 0
697 20250318 091400 461 461 461 461 461 0
698 20250318 091300 461 461 461 461 461 0
699 20250318 091200 461 461 461 461 461 0
700 20250318 091100 461 461 461 461 461 0
701 20250318 091000 461 461 461 461 461 0
702 20250318 090900 461 461 461 461 461 0
703 20250318 090800 461 461 461 461 461 0
704 20250318 090700 461 461 461 461 461 0
705 20250318 090600 461 461 461 461 461 0
706 20250318 090500 461 461 461 461 461 0
707 20250318 090400 461 461 461 461 461 1
708 20250318 090300 0 401 401 401 401 0
709 20250318 090200 0 401 401 401 401 0
710 20250318 090100 0 401 401 401 401 0
711 20250318 090000 0 401 401 401 401 0