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

714
223220/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,714 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,205200,11602,289,289,289,289,5
20250318,205100,11602,289,289,289,289,0
20250318,205000,11602,289,289,289,289,0
20250318,204900,11602,289,289,289,289,0
20250318,204800,11602,289,289,289,289,0
20250318,204700,11602,289,289,289,289,0
20250318,204600,11602,289,289,289,289,0
20250318,204500,11602,289,289,289,289,0
20250318,204400,11602,289,289,289,289,0
20250318,204300,11602,289,289,289,289,0
20250318,204200,11602,289,289,289,289,0
20250318,204100,11602,289,289,289,289,0
20250318,204000,11602,289,289,289,289,0
20250318,203900,11602,289,289,289,289,0
20250318,203800,11602,289,289,289,289,0
20250318,203700,11602,289,289,289,289,0
20250318,203600,11602,289,289,289,289,0
20250318,203500,11602,289,289,289,289,0
20250318,203400,11602,289,289,289,289,0
20250318,203300,11602,289,289,289,289,0
20250318,203200,11602,289,289,289,289,0
20250318,203100,11602,289,289,289,289,0
20250318,203000,11602,289,289,289,289,0
20250318,202900,11602,289,289,289,289,0
20250318,202800,11602,289,289,289,289,0
20250318,202700,11602,289,289,289,289,0
20250318,202600,11602,289,289,289,289,0
20250318,202500,11602,289,289,289,289,0
20250318,202400,11602,289,289,289,289,0
20250318,202300,11602,289,289,289,289,0
20250318,202200,11602,289,289,289,289,5
20250318,202100,11602,289,289,289,289,0
20250318,202000,11602,289,289,289,289,0
20250318,201900,11602,289,289,289,289,0
20250318,201800,11602,289,289,289,289,0
20250318,201700,11602,289,289,289,289,0
20250318,201600,11602,289,289,289,289,0
20250318,201500,11602,289,289,289,289,0
20250318,201400,11602,289,289,289,289,0
20250318,201300,11602,289,289,289,289,0
20250318,201200,11602,289,289,289,289,0
20250318,201100,11602,289,289,289,289,0
20250318,201000,11602,289,289,289,289,0
20250318,200900,11602,289,289,289,289,0
20250318,200800,11602,289,289,289,289,0
20250318,200700,11602,289,289,289,289,0
20250318,200600,11602,289,289,289,289,0
20250318,200500,11602,289,289,289,289,0
20250318,200400,11602,289,289,289,289,0
20250318,200300,11602,289,289,289,289,0
20250318,200200,11602,289,289,289,289,0
20250318,200100,11602,289,289,289,289,0
20250318,200000,11602,289,289,289,289,0
20250318,195900,11602,289,289,289,289,0
20250318,195800,11602,289,289,289,289,0
20250318,195700,11602,289,289,289,289,0
20250318,195600,11602,289,289,289,289,0
20250318,195500,11602,289,289,289,289,0
20250318,195400,11602,289,289,289,289,0
20250318,195300,11602,289,289,289,289,0
20250318,195200,11602,289,289,289,289,5
20250318,195100,11602,289,289,289,289,0
20250318,195000,11602,289,289,289,289,0
20250318,194900,11602,289,289,289,289,0
20250318,194800,11602,289,289,289,289,0
20250318,194700,11602,289,289,289,289,0
20250318,194600,11602,289,289,289,289,0
20250318,194500,11602,289,289,289,289,0
20250318,194400,11602,289,289,289,289,0
20250318,194300,11602,289,289,289,289,0
20250318,194200,11602,289,289,289,289,0
20250318,194100,11602,289,289,289,289,0
20250318,194000,11602,289,289,289,289,0
20250318,193900,11602,289,289,289,289,0
20250318,193800,11602,289,289,289,289,0
20250318,193700,11602,289,289,289,289,0
20250318,193600,11602,289,289,289,289,0
20250318,193500,11602,289,289,289,289,0
20250318,193400,11602,289,289,289,289,0
20250318,193300,11602,289,289,289,289,0
20250318,193200,11602,289,289,289,289,0
20250318,193100,11602,289,289,289,289,0
20250318,193000,11602,289,289,289,289,0
20250318,192900,11602,289,289,289,289,0
20250318,192800,11602,289,289,289,289,0
20250318,192700,11602,289,289,289,289,0
20250318,192600,11602,289,289,289,289,0
20250318,192500,11602,289,289,289,289,0
20250318,192400,11602,289,289,289,289,0
20250318,192300,11602,289,289,289,289,0
20250318,192200,11602,289,289,289,289,5
20250318,192100,11602,289,289,289,289,0
20250318,192000,11602,289,289,289,289,0
20250318,191900,11602,289,289,289,289,0
20250318,191800,11602,289,289,289,289,0
20250318,191700,11602,289,289,289,289,0
20250318,191600,11602,289,289,289,289,0
20250318,191500,11602,289,289,289,289,0
20250318,191400,11602,289,289,289,289,0
20250318,191300,11602,289,289,289,289,0
20250318,191200,11602,289,289,289,289,0
20250318,191100,11602,289,289,289,289,0
20250318,191000,11602,289,289,289,289,0
20250318,190900,11602,289,289,289,289,0
20250318,190800,11602,289,289,289,289,0
20250318,190700,11602,289,289,289,289,0
20250318,190600,11602,289,289,289,289,0
20250318,190500,11602,289,289,289,289,0
20250318,190400,11602,289,289,289,289,0
20250318,190300,11602,289,289,289,289,0
20250318,190200,11602,289,289,289,289,0
20250318,190100,11602,289,289,289,289,0
20250318,190000,11602,289,289,289,289,0
20250318,185900,11602,289,289,289,289,0
20250318,185800,11602,289,289,289,289,0
20250318,185700,11602,289,289,289,289,0
20250318,185600,11602,289,289,289,289,0
20250318,185500,11602,289,289,289,289,0
20250318,185400,11602,289,289,289,289,0
20250318,185300,11602,289,289,289,289,0
20250318,185200,11602,289,289,289,289,5
20250318,185100,11602,289,289,289,289,0
20250318,185000,11602,289,289,289,289,0
20250318,184900,11602,289,289,289,289,0
20250318,184800,11602,289,289,289,289,0
20250318,184700,11602,289,289,289,289,0
20250318,184600,11602,289,289,289,289,0
20250318,184500,11602,289,289,289,289,0
20250318,184400,11602,289,289,289,289,0
20250318,184300,11602,289,289,289,289,0
20250318,184200,11602,289,289,289,289,0
20250318,184100,11602,289,289,289,289,0
20250318,184000,11602,289,289,289,289,0
20250318,183900,11602,289,289,289,289,0
20250318,183800,11602,289,289,289,289,0
20250318,183700,11602,289,289,289,289,0
20250318,183600,11602,289,289,289,289,0
20250318,183500,11602,289,289,289,289,0
20250318,183400,11602,289,289,289,289,0
20250318,183300,11602,289,289,289,289,0
20250318,183200,11602,289,289,289,289,0
20250318,183100,11602,289,289,289,289,0
20250318,183000,11602,289,289,289,289,0
20250318,182900,11602,289,289,289,289,0
20250318,182800,11602,289,289,289,289,0
20250318,182700,11602,289,289,289,289,0
20250318,182600,11602,289,289,289,289,0
20250318,182500,11602,289,289,289,289,0
20250318,182400,11602,289,289,289,289,0
20250318,182300,11602,289,289,289,289,0
20250318,182200,11602,289,289,289,289,5
20250318,182100,11602,289,289,289,289,0
20250318,182000,11602,289,289,289,289,0
20250318,181900,11602,289,289,289,289,0
20250318,181800,11602,289,289,289,289,0
20250318,181700,11602,289,289,289,289,0
20250318,181600,11602,289,289,289,289,0
20250318,181500,11602,289,289,289,289,0
20250318,181400,11602,289,289,289,289,0
20250318,181300,11602,289,289,289,289,0
20250318,181200,11602,289,289,289,289,0
20250318,181100,11602,289,289,289,289,0
20250318,181000,11602,289,289,289,289,0
20250318,180900,11602,289,289,289,289,0
20250318,180800,11602,289,289,289,289,0
20250318,180700,11602,289,289,289,289,0
20250318,180600,11602,289,289,289,289,0
20250318,180500,11602,289,289,289,289,0
20250318,180400,11602,289,289,289,289,0
20250318,180300,11602,289,289,289,289,0
20250318,180200,11602,289,289,289,289,0
20250318,180100,11602,289,289,289,289,0
20250318,180000,11602,289,289,289,289,0
20250318,175900,11602,289,289,289,289,0
20250318,175800,11602,289,289,289,289,0
20250318,175700,11602,289,289,289,289,0
20250318,175600,11602,289,289,289,289,0
20250318,175500,11602,289,289,289,289,0
20250318,175400,11602,289,289,289,289,0
20250318,175300,11602,289,289,289,289,0
20250318,175200,11602,289,289,289,289,5
20250318,175100,11602,289,289,289,289,0
20250318,175000,11602,289,289,289,289,0
20250318,174900,11602,289,289,289,289,0
20250318,174800,11602,289,289,289,289,0
20250318,174700,11602,289,289,289,289,0
20250318,174600,11602,289,289,289,289,0
20250318,174500,11602,289,289,289,289,0
20250318,174400,11602,289,289,289,289,0
20250318,174300,11602,289,289,289,289,0
20250318,174200,11602,289,289,289,289,0
20250318,174100,11602,289,289,289,289,0
20250318,174000,11602,289,289,289,289,0
20250318,173900,11602,289,289,289,289,0
20250318,173800,11602,289,289,289,289,0
20250318,173700,11602,289,289,289,289,0
20250318,173600,11602,289,289,289,289,0
20250318,173500,11602,289,289,289,289,0
20250318,173400,11602,289,289,289,289,0
20250318,173300,11602,289,289,289,289,0
20250318,173200,11602,289,289,289,289,0
20250318,173100,11602,289,289,289,289,0
20250318,173000,11602,289,289,289,289,0
20250318,172900,11602,289,289,289,289,0
20250318,172800,11602,289,289,289,289,0
20250318,172700,11602,289,289,289,289,0
20250318,172600,11602,289,289,289,289,0
20250318,172500,11602,289,289,289,289,0
20250318,172400,11602,289,289,289,289,0
20250318,172300,11602,289,289,289,289,0
20250318,172200,11602,289,289,289,289,5
20250318,172100,11602,289,289,289,289,0
20250318,172000,11602,289,289,289,289,0
20250318,171900,11602,289,289,289,289,0
20250318,171800,11602,289,289,289,289,0
20250318,171700,11602,289,289,289,289,0
20250318,171600,11602,289,289,289,289,0
20250318,171500,11602,289,289,289,289,0
20250318,171400,11602,289,289,289,289,0
20250318,171300,11602,289,289,289,289,0
20250318,171200,11602,289,289,289,289,0
20250318,171100,11602,289,289,289,289,0
20250318,171000,11602,289,289,289,289,0
20250318,170900,11602,289,289,289,289,0
20250318,170800,11602,289,289,289,289,0
20250318,170700,11602,289,289,289,289,0
20250318,170600,11602,289,289,289,289,0
20250318,170500,11602,289,289,289,289,0
20250318,170400,11602,289,289,289,289,0
20250318,170300,11602,289,289,289,289,0
20250318,170200,11602,289,289,289,289,0
20250318,170100,11602,289,289,289,289,0
20250318,170000,11602,289,289,289,289,0
20250318,165900,11602,289,289,289,289,0
20250318,165800,11602,289,289,289,289,0
20250318,165700,11602,289,289,289,289,0
20250318,165600,11602,289,289,289,289,0
20250318,165500,11602,289,289,289,289,0
20250318,165400,11602,289,289,289,289,0
20250318,165300,11602,289,289,289,289,0
20250318,165200,11602,289,289,289,289,5
20250318,165100,11602,289,289,289,289,0
20250318,165000,11602,289,289,289,289,0
20250318,164900,11602,289,289,289,289,0
20250318,164800,11602,289,289,289,289,0
20250318,164700,11602,289,289,289,289,0
20250318,164600,11602,289,289,289,289,0
20250318,164500,11602,289,289,289,289,0
20250318,164400,11602,289,289,289,289,0
20250318,164300,11602,289,289,289,289,0
20250318,164200,11602,289,289,289,289,0
20250318,164100,11602,289,289,289,289,0
20250318,164000,11602,289,289,289,289,0
20250318,163900,11602,289,289,289,289,0
20250318,163800,11602,289,289,289,289,0
20250318,163700,11602,289,289,289,289,0
20250318,163600,11602,289,289,289,289,0
20250318,163500,11602,289,289,289,289,0
20250318,163400,11602,289,289,289,289,0
20250318,163300,11602,289,289,289,289,0
20250318,163200,11602,289,289,289,289,0
20250318,163100,11602,289,289,289,289,0
20250318,163000,11602,289,289,289,289,0
20250318,162900,11602,289,289,289,289,0
20250318,162800,11602,289,289,289,289,0
20250318,162700,11602,289,289,289,289,0
20250318,162600,11602,289,289,289,289,0
20250318,162500,11602,289,289,289,289,0
20250318,162400,11602,289,289,289,289,0
20250318,162300,11602,289,289,289,289,0
20250318,162200,11602,289,289,289,289,5
20250318,162100,11602,289,289,289,289,0
20250318,162000,11602,289,289,289,289,0
20250318,161900,11602,289,289,289,289,0
20250318,161800,11602,289,289,289,289,0
20250318,161700,11602,289,289,289,289,0
20250318,161600,11602,289,289,289,289,0
20250318,161500,11602,289,289,289,289,0
20250318,161400,11602,289,289,289,289,0
20250318,161300,11602,289,289,289,289,0
20250318,161200,11602,289,289,289,289,0
20250318,161100,11602,289,289,289,289,0
20250318,161000,11602,289,289,289,289,0
20250318,160900,11602,289,289,289,289,0
20250318,160800,11602,289,289,289,289,0
20250318,160700,11602,289,289,289,289,0
20250318,160600,11602,289,289,289,289,0
20250318,160500,11602,289,289,289,289,0
20250318,160400,11602,289,289,289,289,0
20250318,160300,11602,289,289,289,289,0
20250318,160200,11602,289,289,289,289,0
20250318,160100,11602,289,289,289,289,0
20250318,160000,11602,289,289,289,289,0
20250318,155900,11602,289,289,289,289,0
20250318,155800,11602,289,289,289,289,0
20250318,155700,11602,289,289,289,289,0
20250318,155600,11602,289,289,289,289,0
20250318,155500,11602,289,289,289,289,0
20250318,155400,11602,289,289,289,289,0
20250318,155300,11602,289,289,289,289,0
20250318,155200,11602,289,289,289,289,5
20250318,155100,11602,289,289,289,289,0
20250318,155000,11602,289,289,289,289,0
20250318,154900,11602,289,289,289,289,0
20250318,154800,11602,289,289,289,289,0
20250318,154700,11602,289,289,289,289,0
20250318,154600,11602,289,289,289,289,0
20250318,154500,11602,289,289,289,289,0
20250318,154400,11602,289,289,289,289,0
20250318,154300,11602,289,289,289,289,0
20250318,154200,11602,289,289,289,289,0
20250318,154100,11602,289,289,289,289,0
20250318,154000,11602,289,289,289,289,0
20250318,153900,11602,289,289,289,289,0
20250318,153800,11602,289,289,289,289,0
20250318,153700,11602,289,289,289,289,0
20250318,153600,11602,289,289,289,289,0
20250318,153500,11602,289,289,289,289,0
20250318,153400,11602,289,289,289,289,0
20250318,153300,11602,289,289,289,289,0
20250318,153200,11602,289,289,289,289,0
20250318,153100,11602,289,289,289,289,0
20250318,153000,11602,289,289,289,289,0
20250318,152900,11602,289,289,289,289,0
20250318,152800,11602,289,289,289,289,0
20250318,152700,11602,289,289,289,289,0
20250318,152600,11602,289,289,289,289,0
20250318,152500,11602,289,289,289,289,0
20250318,152400,11602,289,289,289,289,0
20250318,152300,11602,289,289,289,289,0
20250318,152200,11602,289,289,289,289,0
20250318,152100,11602,289,289,289,289,0
20250318,152000,11602,289,289,289,289,0
20250318,151900,11602,289,289,289,289,0
20250318,151800,11602,289,289,289,289,0
20250318,151700,11602,289,289,289,289,0
20250318,151600,11602,289,289,289,289,0
20250318,151500,11602,289,289,289,289,0
20250318,151400,11602,289,289,289,289,0
20250318,151300,11602,289,289,289,289,0
20250318,151200,11602,289,289,289,289,0
20250318,151100,11602,289,289,289,289,0
20250318,151000,11602,289,289,289,289,0
20250318,150900,11602,289,289,289,289,0
20250318,150800,11602,289,289,289,289,0
20250318,150700,11602,289,289,289,289,0
20250318,150600,11602,289,289,289,289,0
20250318,150500,11602,289,289,289,289,0
20250318,150400,11602,289,289,289,289,0
20250318,150300,11602,289,289,289,289,0
20250318,150200,11602,289,289,289,289,0
20250318,150100,11602,289,289,289,289,0
20250318,150000,11602,289,289,289,289,0
20250318,145900,11602,289,289,289,289,0
20250318,145800,11602,289,289,289,289,0
20250318,145700,11602,289,289,289,289,0
20250318,145600,11602,289,289,289,289,0
20250318,145500,11602,289,289,289,289,0
20250318,145400,11602,289,289,289,289,0
20250318,145300,11602,289,289,289,289,0
20250318,145200,11602,289,289,289,289,0
20250318,145100,11602,289,289,289,289,0
20250318,145000,11602,289,289,289,289,0
20250318,144900,11602,289,289,289,289,0
20250318,144800,11602,289,289,289,289,0
20250318,144700,11602,289,289,289,289,0
20250318,144600,11602,289,289,289,289,0
20250318,144500,11602,289,289,289,289,0
20250318,144400,11602,289,289,289,289,0
20250318,144300,11602,289,289,289,289,0
20250318,144200,11602,289,289,289,289,0
20250318,144100,11602,289,289,289,289,0
20250318,144000,11602,289,289,289,289,0
20250318,143900,11602,289,289,289,289,0
20250318,143800,11602,289,289,289,289,0
20250318,143700,11602,289,289,289,289,0
20250318,143600,11602,289,289,289,289,0
20250318,143500,11602,289,289,289,289,0
20250318,143400,11602,289,289,289,289,0
20250318,143300,11602,289,289,289,289,0
20250318,143200,11602,289,289,289,289,0
20250318,143100,11602,289,289,289,289,0
20250318,143000,11602,289,289,289,289,0
20250318,142900,11602,289,289,289,289,0
20250318,142800,11602,289,289,289,289,0
20250318,142700,11602,289,289,289,289,0
20250318,142600,11602,289,289,289,289,0
20250318,142500,11602,289,289,289,289,0
20250318,142400,11602,289,289,289,289,0
20250318,142300,11602,289,289,289,289,0
20250318,142200,11602,289,289,289,289,0
20250318,142100,11602,289,289,289,289,0
20250318,142000,11602,289,289,289,289,0
20250318,141900,11602,289,289,289,289,0
20250318,141800,11602,289,289,289,289,0
20250318,141700,11602,289,289,289,289,0
20250318,141600,11602,289,289,289,289,0
20250318,141500,11602,289,289,289,289,0
20250318,141400,11602,289,289,289,289,5
20250318,141300,10157,389,389,389,389,0
20250318,141200,10157,389,389,389,389,0
20250318,141100,10157,389,389,389,389,0
20250318,141000,10157,389,389,389,389,0
20250318,140900,10157,389,389,389,389,0
20250318,140800,10157,389,389,389,389,0
20250318,140700,10157,389,389,389,389,0
20250318,140600,10157,389,389,389,389,0
20250318,140500,10157,389,389,389,389,0
20250318,140400,10157,389,389,389,389,0
20250318,140300,10157,389,389,389,389,0
20250318,140200,10157,389,389,389,389,0
20250318,140100,10157,389,389,389,389,0
20250318,140000,10157,389,389,389,389,0
20250318,135900,10157,389,389,389,389,0
20250318,135800,10157,389,389,389,389,0
20250318,135700,10157,389,389,389,389,0
20250318,135600,10157,389,389,389,389,0
20250318,135500,10157,389,389,389,389,0
20250318,135400,10157,389,389,389,389,0
20250318,135300,10157,389,389,389,389,0
20250318,135200,10157,389,389,389,389,0
20250318,135100,10157,389,389,389,389,0
20250318,135000,10157,389,389,389,389,0
20250318,134900,10157,389,389,389,389,0
20250318,134800,10157,389,389,389,389,0
20250318,134700,10157,389,389,389,389,0
20250318,134600,10157,389,389,389,389,0
20250318,134500,10157,389,389,389,389,0
20250318,134400,10157,389,389,389,389,0
20250318,134300,10157,389,389,389,389,0
20250318,134200,10157,389,389,389,389,0
20250318,134100,10157,389,389,389,389,0
20250318,134000,10157,389,389,389,389,0
20250318,133900,10157,389,389,389,389,0
20250318,133800,10157,389,389,389,389,0
20250318,133700,10157,389,389,389,389,0
20250318,133600,10157,389,389,389,389,0
20250318,133500,10157,389,389,389,389,0
20250318,133400,10157,389,389,389,389,0
20250318,133300,10157,389,389,389,389,0
20250318,133200,10157,389,389,389,389,0
20250318,133100,10157,389,389,389,389,0
20250318,133000,10157,389,389,389,389,0
20250318,132900,10157,389,389,389,389,0
20250318,132800,10157,389,389,389,389,0
20250318,132700,10157,389,389,389,389,0
20250318,132600,10157,389,389,389,389,0
20250318,132500,10157,389,389,389,389,0
20250318,132400,10157,389,389,389,389,0
20250318,132300,10157,389,389,389,389,0
20250318,132200,10157,389,389,389,389,0
20250318,132100,10157,389,389,389,389,0
20250318,132000,10157,389,389,389,389,0
20250318,131900,10157,389,389,389,389,0
20250318,131800,10157,389,389,389,389,0
20250318,131700,10157,389,389,389,389,0
20250318,131600,10157,389,389,389,389,0
20250318,131500,10157,389,389,389,389,0
20250318,131400,10157,389,389,389,389,0
20250318,131300,10157,389,389,389,389,0
20250318,131200,10157,389,389,389,389,0
20250318,131100,10157,389,389,389,389,0
20250318,131000,10157,389,389,389,389,0
20250318,130900,10157,389,389,389,389,0
20250318,130800,10157,389,389,389,389,0
20250318,130700,10157,389,389,389,389,0
20250318,130600,10157,389,389,389,389,0
20250318,130500,10157,389,389,389,389,0
20250318,130400,10157,389,389,389,389,0
20250318,130300,10157,389,389,389,389,0
20250318,130200,10157,389,389,389,389,0
20250318,130100,10157,389,389,389,389,0
20250318,130000,10157,389,389,389,389,0
20250318,125900,10157,389,389,389,389,0
20250318,125800,10157,389,389,389,389,0
20250318,125700,10157,389,389,389,389,0
20250318,125600,10157,389,389,389,389,0
20250318,125500,10157,389,389,389,389,0
20250318,125400,10157,389,389,389,389,0
20250318,125300,10157,389,389,389,389,0
20250318,125200,10157,389,389,389,389,0
20250318,125100,10157,389,389,389,389,0
20250318,125000,10157,389,389,389,389,0
20250318,124900,10157,389,389,389,389,0
20250318,124800,10157,389,389,389,389,0
20250318,124700,10157,389,389,389,389,0
20250318,124600,10157,389,389,389,389,0
20250318,124500,10157,389,389,389,389,0
20250318,124400,10157,389,389,389,389,0
20250318,124300,10157,389,389,389,389,0
20250318,124200,10157,389,389,389,389,0
20250318,124100,10157,389,389,389,389,0
20250318,124000,10157,389,389,389,389,0
20250318,123900,10157,389,389,389,389,0
20250318,123800,10157,389,389,389,389,0
20250318,123700,10157,389,389,389,389,0
20250318,123600,10157,389,389,389,389,0
20250318,123500,10157,389,389,389,389,0
20250318,123400,10157,389,389,389,389,0
20250318,123300,10157,389,389,389,389,0
20250318,123200,10157,389,389,389,389,0
20250318,123100,10157,389,389,389,389,0
20250318,123000,10157,389,389,389,389,0
20250318,122900,10157,389,389,389,389,0
20250318,122800,10157,389,389,389,389,0
20250318,122700,10157,389,389,389,389,0
20250318,122600,10157,389,389,389,389,0
20250318,122500,10157,389,389,389,389,0
20250318,122400,10157,389,389,389,389,0
20250318,122300,10157,389,389,389,389,0
20250318,122200,10157,389,389,389,389,0
20250318,122100,10157,389,389,389,389,0
20250318,122000,10157,389,389,389,389,0
20250318,121900,10157,389,389,389,389,0
20250318,121800,10157,389,389,389,389,0
20250318,121700,10157,389,389,389,389,0
20250318,121600,10157,389,389,389,389,0
20250318,121500,10157,389,389,389,389,0
20250318,121400,10157,389,389,389,389,0
20250318,121300,10157,389,389,389,389,0
20250318,121200,10157,389,389,389,389,0
20250318,121100,10157,389,389,389,389,0
20250318,121000,10157,389,389,389,389,0
20250318,120900,10157,389,389,389,389,0
20250318,120800,10157,389,389,389,389,0
20250318,120700,10157,389,389,389,389,0
20250318,120600,10157,389,389,389,389,0
20250318,120500,10157,389,389,389,389,0
20250318,120400,10157,389,389,389,389,0
20250318,120300,10157,389,389,389,389,0
20250318,120200,10157,389,389,389,389,0
20250318,120100,10157,389,389,389,389,0
20250318,120000,10157,389,389,389,389,0
20250318,115900,10157,389,389,389,389,0
20250318,115800,10157,389,389,389,389,0
20250318,115700,10157,389,389,389,389,0
20250318,115600,10157,389,389,389,389,0
20250318,115500,10157,389,389,389,389,0
20250318,115400,10157,389,389,389,389,0
20250318,115300,10157,389,389,389,389,0
20250318,115200,10157,389,389,389,389,0
20250318,115100,10157,389,389,389,389,0
20250318,115000,10157,389,389,389,389,0
20250318,114900,10157,389,290,389,290,11
20250318,114800,6868,389,389,389,389,0
20250318,114700,6868,389,389,389,389,0
20250318,114600,6868,389,389,389,389,0
20250318,114500,6868,389,389,389,389,0
20250318,114400,6868,389,389,389,389,0
20250318,114300,6868,389,389,389,389,0
20250318,114200,6868,389,330,389,330,11
20250318,114100,3179,289,289,289,289,0
20250318,114000,3179,289,289,289,289,0
20250318,113900,3179,289,289,289,289,0
20250318,113800,3179,289,289,289,289,0
20250318,113700,3179,289,289,289,289,0
20250318,113600,3179,289,289,289,289,0
20250318,113500,3179,289,289,289,289,0
20250318,113400,3179,289,289,289,289,0
20250318,113300,3179,289,289,289,289,0
20250318,113200,3179,289,289,289,289,0
20250318,113100,3179,289,289,289,289,0
20250318,113000,3179,289,289,289,289,0
20250318,112900,3179,289,289,289,289,0
20250318,112800,3179,289,289,289,289,0
20250318,112700,3179,289,289,289,289,0
20250318,112600,3179,289,289,289,289,0
20250318,112500,3179,289,289,289,289,0
20250318,112400,3179,289,289,289,289,0
20250318,112300,3179,289,289,289,289,0
20250318,112200,3179,289,289,289,289,0
20250318,112100,3179,289,289,289,289,0
20250318,112000,3179,289,289,289,289,0
20250318,111900,3179,289,289,289,289,0
20250318,111800,3179,289,289,289,289,0
20250318,111700,3179,289,289,289,289,0
20250318,111600,3179,289,289,289,289,0
20250318,111500,3179,289,289,289,289,0
20250318,111400,3179,289,289,289,289,0
20250318,111300,3179,289,289,289,289,0
20250318,111200,3179,289,289,289,289,0
20250318,111100,3179,289,289,289,289,0
20250318,111000,3179,289,289,289,289,0
20250318,110900,3179,289,289,289,289,0
20250318,110800,3179,289,289,289,289,0
20250318,110700,3179,289,289,289,289,0
20250318,110600,3179,289,289,289,289,0
20250318,110500,3179,289,289,289,289,0
20250318,110400,3179,289,289,289,289,0
20250318,110300,3179,289,289,289,289,0
20250318,110200,3179,289,289,289,289,0
20250318,110100,3179,289,289,289,289,0
20250318,110000,3179,289,289,289,289,0
20250318,105900,3179,289,289,289,289,0
20250318,105800,3179,289,289,289,289,0
20250318,105700,3179,289,289,289,289,0
20250318,105600,3179,289,289,289,289,0
20250318,105500,3179,289,289,289,289,0
20250318,105400,3179,289,289,289,289,0
20250318,105300,3179,289,289,289,289,0
20250318,105200,3179,289,289,289,289,0
20250318,105100,3179,289,289,289,289,0
20250318,105000,3179,289,289,289,289,0
20250318,104900,3179,289,289,289,289,0
20250318,104800,3179,289,289,289,289,0
20250318,104700,3179,289,289,289,289,0
20250318,104600,3179,289,289,289,289,1
20250318,104500,2890,289,289,289,289,0
20250318,104400,2890,289,289,289,289,0
20250318,104300,2890,289,289,289,289,0
20250318,104200,2890,289,289,289,289,0
20250318,104100,2890,289,289,289,289,0
20250318,104000,2890,289,289,289,289,0
20250318,103900,2890,289,289,289,289,0
20250318,103800,2890,289,289,289,289,0
20250318,103700,2890,289,289,289,289,0
20250318,103600,2890,289,289,289,289,0
20250318,103500,2890,289,289,289,289,0
20250318,103400,2890,289,289,289,289,0
20250318,103300,2890,289,289,289,289,0
20250318,103200,2890,289,289,289,289,0
20250318,103100,2890,289,289,289,289,0
20250318,103000,2890,289,289,289,289,0
20250318,102900,2890,289,289,289,289,0
20250318,102800,2890,289,289,289,289,0
20250318,102700,2890,289,289,289,289,0
20250318,102600,2890,289,289,289,289,0
20250318,102500,2890,289,289,289,289,0
20250318,102400,2890,289,289,289,289,0
20250318,102300,2890,289,289,289,289,0
20250318,102200,2890,289,289,289,289,0
20250318,102100,2890,289,289,289,289,0
20250318,102000,2890,289,289,289,289,0
20250318,101900,2890,289,289,289,289,0
20250318,101800,2890,289,289,289,289,0
20250318,101700,2890,289,289,289,289,0
20250318,101600,2890,289,289,289,289,0
20250318,101500,2890,289,289,289,289,0
20250318,101400,2890,289,289,289,289,0
20250318,101300,2890,289,289,289,289,0
20250318,101200,2890,289,289,289,289,0
20250318,101100,2890,289,289,289,289,0
20250318,101000,2890,289,289,289,289,0
20250318,100900,2890,289,289,289,289,0
20250318,100800,2890,289,289,289,289,0
20250318,100700,2890,289,289,289,289,0
20250318,100600,2890,289,289,289,289,0
20250318,100500,2890,289,289,289,289,0
20250318,100400,2890,289,289,289,289,0
20250318,100300,2890,289,289,289,289,0
20250318,100200,2890,289,289,289,289,0
20250318,100100,2890,289,289,289,289,0
20250318,100000,2890,289,289,289,289,0
20250318,095900,2890,289,289,289,289,0
20250318,095800,2890,289,289,289,289,0
20250318,095700,2890,289,289,289,289,0
20250318,095600,2890,289,289,289,289,0
20250318,095500,2890,289,289,289,289,0
20250318,095400,2890,289,289,289,289,0
20250318,095300,2890,289,289,289,289,0
20250318,095200,2890,289,289,289,289,0
20250318,095100,2890,289,289,289,289,0
20250318,095000,2890,289,289,289,289,0
20250318,094900,2890,289,289,289,289,0
20250318,094800,2890,289,289,289,289,0
20250318,094700,2890,289,289,289,289,0
20250318,094600,2890,289,289,289,289,0
20250318,094500,2890,289,289,289,289,0
20250318,094400,2890,289,289,289,289,0
20250318,094300,2890,289,289,289,289,0
20250318,094200,2890,289,289,289,289,0
20250318,094100,2890,289,289,289,289,0
20250318,094000,2890,289,289,289,289,0
20250318,093900,2890,289,289,289,289,0
20250318,093800,2890,289,289,289,289,0
20250318,093700,2890,289,289,289,289,0
20250318,093600,2890,289,289,289,289,0
20250318,093500,2890,289,289,289,289,0
20250318,093400,2890,289,289,289,289,0
20250318,093300,2890,289,289,289,289,0
20250318,093200,2890,289,289,289,289,0
20250318,093100,2890,289,289,289,289,0
20250318,093000,2890,289,289,289,289,0
20250318,092900,2890,289,289,289,289,0
20250318,092800,2890,289,289,289,289,0
20250318,092700,2890,289,289,289,289,0
20250318,092600,2890,289,289,289,289,0
20250318,092500,2890,289,289,289,289,0
20250318,092400,2890,289,289,289,289,0
20250318,092300,2890,289,289,289,289,0
20250318,092200,2890,289,289,289,289,0
20250318,092100,2890,289,289,289,289,0
20250318,092000,2890,289,289,289,289,0
20250318,091900,2890,289,289,289,289,0
20250318,091800,2890,289,289,289,289,0
20250318,091700,2890,289,289,289,289,0
20250318,091600,2890,289,289,289,289,0
20250318,091500,2890,289,289,289,289,0
20250318,091400,2890,289,289,289,289,0
20250318,091300,2890,289,289,289,289,0
20250318,091200,2890,289,289,289,289,0
20250318,091100,2890,289,289,289,289,0
20250318,091000,2890,289,289,289,289,0
20250318,090900,2890,289,289,289,289,0
20250318,090800,2890,289,289,289,289,0
20250318,090700,2890,289,289,289,289,0
20250318,090600,2890,289,289,289,289,0
20250318,090500,2890,289,289,289,289,0
20250318,090400,2890,289,289,289,289,0
20250318,090300,2890,289,289,289,289,0
20250318,090200,2890,289,289,289,289,0
20250318,090100,2890,289,289,289,289,0
20250318,090000,2890,289,289,289,289,10
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 205200 11602 289 289 289 289 5
3 20250318 205100 11602 289 289 289 289 0
4 20250318 205000 11602 289 289 289 289 0
5 20250318 204900 11602 289 289 289 289 0
6 20250318 204800 11602 289 289 289 289 0
7 20250318 204700 11602 289 289 289 289 0
8 20250318 204600 11602 289 289 289 289 0
9 20250318 204500 11602 289 289 289 289 0
10 20250318 204400 11602 289 289 289 289 0
11 20250318 204300 11602 289 289 289 289 0
12 20250318 204200 11602 289 289 289 289 0
13 20250318 204100 11602 289 289 289 289 0
14 20250318 204000 11602 289 289 289 289 0
15 20250318 203900 11602 289 289 289 289 0
16 20250318 203800 11602 289 289 289 289 0
17 20250318 203700 11602 289 289 289 289 0
18 20250318 203600 11602 289 289 289 289 0
19 20250318 203500 11602 289 289 289 289 0
20 20250318 203400 11602 289 289 289 289 0
21 20250318 203300 11602 289 289 289 289 0
22 20250318 203200 11602 289 289 289 289 0
23 20250318 203100 11602 289 289 289 289 0
24 20250318 203000 11602 289 289 289 289 0
25 20250318 202900 11602 289 289 289 289 0
26 20250318 202800 11602 289 289 289 289 0
27 20250318 202700 11602 289 289 289 289 0
28 20250318 202600 11602 289 289 289 289 0
29 20250318 202500 11602 289 289 289 289 0
30 20250318 202400 11602 289 289 289 289 0
31 20250318 202300 11602 289 289 289 289 0
32 20250318 202200 11602 289 289 289 289 5
33 20250318 202100 11602 289 289 289 289 0
34 20250318 202000 11602 289 289 289 289 0
35 20250318 201900 11602 289 289 289 289 0
36 20250318 201800 11602 289 289 289 289 0
37 20250318 201700 11602 289 289 289 289 0
38 20250318 201600 11602 289 289 289 289 0
39 20250318 201500 11602 289 289 289 289 0
40 20250318 201400 11602 289 289 289 289 0
41 20250318 201300 11602 289 289 289 289 0
42 20250318 201200 11602 289 289 289 289 0
43 20250318 201100 11602 289 289 289 289 0
44 20250318 201000 11602 289 289 289 289 0
45 20250318 200900 11602 289 289 289 289 0
46 20250318 200800 11602 289 289 289 289 0
47 20250318 200700 11602 289 289 289 289 0
48 20250318 200600 11602 289 289 289 289 0
49 20250318 200500 11602 289 289 289 289 0
50 20250318 200400 11602 289 289 289 289 0
51 20250318 200300 11602 289 289 289 289 0
52 20250318 200200 11602 289 289 289 289 0
53 20250318 200100 11602 289 289 289 289 0
54 20250318 200000 11602 289 289 289 289 0
55 20250318 195900 11602 289 289 289 289 0
56 20250318 195800 11602 289 289 289 289 0
57 20250318 195700 11602 289 289 289 289 0
58 20250318 195600 11602 289 289 289 289 0
59 20250318 195500 11602 289 289 289 289 0
60 20250318 195400 11602 289 289 289 289 0
61 20250318 195300 11602 289 289 289 289 0
62 20250318 195200 11602 289 289 289 289 5
63 20250318 195100 11602 289 289 289 289 0
64 20250318 195000 11602 289 289 289 289 0
65 20250318 194900 11602 289 289 289 289 0
66 20250318 194800 11602 289 289 289 289 0
67 20250318 194700 11602 289 289 289 289 0
68 20250318 194600 11602 289 289 289 289 0
69 20250318 194500 11602 289 289 289 289 0
70 20250318 194400 11602 289 289 289 289 0
71 20250318 194300 11602 289 289 289 289 0
72 20250318 194200 11602 289 289 289 289 0
73 20250318 194100 11602 289 289 289 289 0
74 20250318 194000 11602 289 289 289 289 0
75 20250318 193900 11602 289 289 289 289 0
76 20250318 193800 11602 289 289 289 289 0
77 20250318 193700 11602 289 289 289 289 0
78 20250318 193600 11602 289 289 289 289 0
79 20250318 193500 11602 289 289 289 289 0
80 20250318 193400 11602 289 289 289 289 0
81 20250318 193300 11602 289 289 289 289 0
82 20250318 193200 11602 289 289 289 289 0
83 20250318 193100 11602 289 289 289 289 0
84 20250318 193000 11602 289 289 289 289 0
85 20250318 192900 11602 289 289 289 289 0
86 20250318 192800 11602 289 289 289 289 0
87 20250318 192700 11602 289 289 289 289 0
88 20250318 192600 11602 289 289 289 289 0
89 20250318 192500 11602 289 289 289 289 0
90 20250318 192400 11602 289 289 289 289 0
91 20250318 192300 11602 289 289 289 289 0
92 20250318 192200 11602 289 289 289 289 5
93 20250318 192100 11602 289 289 289 289 0
94 20250318 192000 11602 289 289 289 289 0
95 20250318 191900 11602 289 289 289 289 0
96 20250318 191800 11602 289 289 289 289 0
97 20250318 191700 11602 289 289 289 289 0
98 20250318 191600 11602 289 289 289 289 0
99 20250318 191500 11602 289 289 289 289 0
100 20250318 191400 11602 289 289 289 289 0
101 20250318 191300 11602 289 289 289 289 0
102 20250318 191200 11602 289 289 289 289 0
103 20250318 191100 11602 289 289 289 289 0
104 20250318 191000 11602 289 289 289 289 0
105 20250318 190900 11602 289 289 289 289 0
106 20250318 190800 11602 289 289 289 289 0
107 20250318 190700 11602 289 289 289 289 0
108 20250318 190600 11602 289 289 289 289 0
109 20250318 190500 11602 289 289 289 289 0
110 20250318 190400 11602 289 289 289 289 0
111 20250318 190300 11602 289 289 289 289 0
112 20250318 190200 11602 289 289 289 289 0
113 20250318 190100 11602 289 289 289 289 0
114 20250318 190000 11602 289 289 289 289 0
115 20250318 185900 11602 289 289 289 289 0
116 20250318 185800 11602 289 289 289 289 0
117 20250318 185700 11602 289 289 289 289 0
118 20250318 185600 11602 289 289 289 289 0
119 20250318 185500 11602 289 289 289 289 0
120 20250318 185400 11602 289 289 289 289 0
121 20250318 185300 11602 289 289 289 289 0
122 20250318 185200 11602 289 289 289 289 5
123 20250318 185100 11602 289 289 289 289 0
124 20250318 185000 11602 289 289 289 289 0
125 20250318 184900 11602 289 289 289 289 0
126 20250318 184800 11602 289 289 289 289 0
127 20250318 184700 11602 289 289 289 289 0
128 20250318 184600 11602 289 289 289 289 0
129 20250318 184500 11602 289 289 289 289 0
130 20250318 184400 11602 289 289 289 289 0
131 20250318 184300 11602 289 289 289 289 0
132 20250318 184200 11602 289 289 289 289 0
133 20250318 184100 11602 289 289 289 289 0
134 20250318 184000 11602 289 289 289 289 0
135 20250318 183900 11602 289 289 289 289 0
136 20250318 183800 11602 289 289 289 289 0
137 20250318 183700 11602 289 289 289 289 0
138 20250318 183600 11602 289 289 289 289 0
139 20250318 183500 11602 289 289 289 289 0
140 20250318 183400 11602 289 289 289 289 0
141 20250318 183300 11602 289 289 289 289 0
142 20250318 183200 11602 289 289 289 289 0
143 20250318 183100 11602 289 289 289 289 0
144 20250318 183000 11602 289 289 289 289 0
145 20250318 182900 11602 289 289 289 289 0
146 20250318 182800 11602 289 289 289 289 0
147 20250318 182700 11602 289 289 289 289 0
148 20250318 182600 11602 289 289 289 289 0
149 20250318 182500 11602 289 289 289 289 0
150 20250318 182400 11602 289 289 289 289 0
151 20250318 182300 11602 289 289 289 289 0
152 20250318 182200 11602 289 289 289 289 5
153 20250318 182100 11602 289 289 289 289 0
154 20250318 182000 11602 289 289 289 289 0
155 20250318 181900 11602 289 289 289 289 0
156 20250318 181800 11602 289 289 289 289 0
157 20250318 181700 11602 289 289 289 289 0
158 20250318 181600 11602 289 289 289 289 0
159 20250318 181500 11602 289 289 289 289 0
160 20250318 181400 11602 289 289 289 289 0
161 20250318 181300 11602 289 289 289 289 0
162 20250318 181200 11602 289 289 289 289 0
163 20250318 181100 11602 289 289 289 289 0
164 20250318 181000 11602 289 289 289 289 0
165 20250318 180900 11602 289 289 289 289 0
166 20250318 180800 11602 289 289 289 289 0
167 20250318 180700 11602 289 289 289 289 0
168 20250318 180600 11602 289 289 289 289 0
169 20250318 180500 11602 289 289 289 289 0
170 20250318 180400 11602 289 289 289 289 0
171 20250318 180300 11602 289 289 289 289 0
172 20250318 180200 11602 289 289 289 289 0
173 20250318 180100 11602 289 289 289 289 0
174 20250318 180000 11602 289 289 289 289 0
175 20250318 175900 11602 289 289 289 289 0
176 20250318 175800 11602 289 289 289 289 0
177 20250318 175700 11602 289 289 289 289 0
178 20250318 175600 11602 289 289 289 289 0
179 20250318 175500 11602 289 289 289 289 0
180 20250318 175400 11602 289 289 289 289 0
181 20250318 175300 11602 289 289 289 289 0
182 20250318 175200 11602 289 289 289 289 5
183 20250318 175100 11602 289 289 289 289 0
184 20250318 175000 11602 289 289 289 289 0
185 20250318 174900 11602 289 289 289 289 0
186 20250318 174800 11602 289 289 289 289 0
187 20250318 174700 11602 289 289 289 289 0
188 20250318 174600 11602 289 289 289 289 0
189 20250318 174500 11602 289 289 289 289 0
190 20250318 174400 11602 289 289 289 289 0
191 20250318 174300 11602 289 289 289 289 0
192 20250318 174200 11602 289 289 289 289 0
193 20250318 174100 11602 289 289 289 289 0
194 20250318 174000 11602 289 289 289 289 0
195 20250318 173900 11602 289 289 289 289 0
196 20250318 173800 11602 289 289 289 289 0
197 20250318 173700 11602 289 289 289 289 0
198 20250318 173600 11602 289 289 289 289 0
199 20250318 173500 11602 289 289 289 289 0
200 20250318 173400 11602 289 289 289 289 0
201 20250318 173300 11602 289 289 289 289 0
202 20250318 173200 11602 289 289 289 289 0
203 20250318 173100 11602 289 289 289 289 0
204 20250318 173000 11602 289 289 289 289 0
205 20250318 172900 11602 289 289 289 289 0
206 20250318 172800 11602 289 289 289 289 0
207 20250318 172700 11602 289 289 289 289 0
208 20250318 172600 11602 289 289 289 289 0
209 20250318 172500 11602 289 289 289 289 0
210 20250318 172400 11602 289 289 289 289 0
211 20250318 172300 11602 289 289 289 289 0
212 20250318 172200 11602 289 289 289 289 5
213 20250318 172100 11602 289 289 289 289 0
214 20250318 172000 11602 289 289 289 289 0
215 20250318 171900 11602 289 289 289 289 0
216 20250318 171800 11602 289 289 289 289 0
217 20250318 171700 11602 289 289 289 289 0
218 20250318 171600 11602 289 289 289 289 0
219 20250318 171500 11602 289 289 289 289 0
220 20250318 171400 11602 289 289 289 289 0
221 20250318 171300 11602 289 289 289 289 0
222 20250318 171200 11602 289 289 289 289 0
223 20250318 171100 11602 289 289 289 289 0
224 20250318 171000 11602 289 289 289 289 0
225 20250318 170900 11602 289 289 289 289 0
226 20250318 170800 11602 289 289 289 289 0
227 20250318 170700 11602 289 289 289 289 0
228 20250318 170600 11602 289 289 289 289 0
229 20250318 170500 11602 289 289 289 289 0
230 20250318 170400 11602 289 289 289 289 0
231 20250318 170300 11602 289 289 289 289 0
232 20250318 170200 11602 289 289 289 289 0
233 20250318 170100 11602 289 289 289 289 0
234 20250318 170000 11602 289 289 289 289 0
235 20250318 165900 11602 289 289 289 289 0
236 20250318 165800 11602 289 289 289 289 0
237 20250318 165700 11602 289 289 289 289 0
238 20250318 165600 11602 289 289 289 289 0
239 20250318 165500 11602 289 289 289 289 0
240 20250318 165400 11602 289 289 289 289 0
241 20250318 165300 11602 289 289 289 289 0
242 20250318 165200 11602 289 289 289 289 5
243 20250318 165100 11602 289 289 289 289 0
244 20250318 165000 11602 289 289 289 289 0
245 20250318 164900 11602 289 289 289 289 0
246 20250318 164800 11602 289 289 289 289 0
247 20250318 164700 11602 289 289 289 289 0
248 20250318 164600 11602 289 289 289 289 0
249 20250318 164500 11602 289 289 289 289 0
250 20250318 164400 11602 289 289 289 289 0
251 20250318 164300 11602 289 289 289 289 0
252 20250318 164200 11602 289 289 289 289 0
253 20250318 164100 11602 289 289 289 289 0
254 20250318 164000 11602 289 289 289 289 0
255 20250318 163900 11602 289 289 289 289 0
256 20250318 163800 11602 289 289 289 289 0
257 20250318 163700 11602 289 289 289 289 0
258 20250318 163600 11602 289 289 289 289 0
259 20250318 163500 11602 289 289 289 289 0
260 20250318 163400 11602 289 289 289 289 0
261 20250318 163300 11602 289 289 289 289 0
262 20250318 163200 11602 289 289 289 289 0
263 20250318 163100 11602 289 289 289 289 0
264 20250318 163000 11602 289 289 289 289 0
265 20250318 162900 11602 289 289 289 289 0
266 20250318 162800 11602 289 289 289 289 0
267 20250318 162700 11602 289 289 289 289 0
268 20250318 162600 11602 289 289 289 289 0
269 20250318 162500 11602 289 289 289 289 0
270 20250318 162400 11602 289 289 289 289 0
271 20250318 162300 11602 289 289 289 289 0
272 20250318 162200 11602 289 289 289 289 5
273 20250318 162100 11602 289 289 289 289 0
274 20250318 162000 11602 289 289 289 289 0
275 20250318 161900 11602 289 289 289 289 0
276 20250318 161800 11602 289 289 289 289 0
277 20250318 161700 11602 289 289 289 289 0
278 20250318 161600 11602 289 289 289 289 0
279 20250318 161500 11602 289 289 289 289 0
280 20250318 161400 11602 289 289 289 289 0
281 20250318 161300 11602 289 289 289 289 0
282 20250318 161200 11602 289 289 289 289 0
283 20250318 161100 11602 289 289 289 289 0
284 20250318 161000 11602 289 289 289 289 0
285 20250318 160900 11602 289 289 289 289 0
286 20250318 160800 11602 289 289 289 289 0
287 20250318 160700 11602 289 289 289 289 0
288 20250318 160600 11602 289 289 289 289 0
289 20250318 160500 11602 289 289 289 289 0
290 20250318 160400 11602 289 289 289 289 0
291 20250318 160300 11602 289 289 289 289 0
292 20250318 160200 11602 289 289 289 289 0
293 20250318 160100 11602 289 289 289 289 0
294 20250318 160000 11602 289 289 289 289 0
295 20250318 155900 11602 289 289 289 289 0
296 20250318 155800 11602 289 289 289 289 0
297 20250318 155700 11602 289 289 289 289 0
298 20250318 155600 11602 289 289 289 289 0
299 20250318 155500 11602 289 289 289 289 0
300 20250318 155400 11602 289 289 289 289 0
301 20250318 155300 11602 289 289 289 289 0
302 20250318 155200 11602 289 289 289 289 5
303 20250318 155100 11602 289 289 289 289 0
304 20250318 155000 11602 289 289 289 289 0
305 20250318 154900 11602 289 289 289 289 0
306 20250318 154800 11602 289 289 289 289 0
307 20250318 154700 11602 289 289 289 289 0
308 20250318 154600 11602 289 289 289 289 0
309 20250318 154500 11602 289 289 289 289 0
310 20250318 154400 11602 289 289 289 289 0
311 20250318 154300 11602 289 289 289 289 0
312 20250318 154200 11602 289 289 289 289 0
313 20250318 154100 11602 289 289 289 289 0
314 20250318 154000 11602 289 289 289 289 0
315 20250318 153900 11602 289 289 289 289 0
316 20250318 153800 11602 289 289 289 289 0
317 20250318 153700 11602 289 289 289 289 0
318 20250318 153600 11602 289 289 289 289 0
319 20250318 153500 11602 289 289 289 289 0
320 20250318 153400 11602 289 289 289 289 0
321 20250318 153300 11602 289 289 289 289 0
322 20250318 153200 11602 289 289 289 289 0
323 20250318 153100 11602 289 289 289 289 0
324 20250318 153000 11602 289 289 289 289 0
325 20250318 152900 11602 289 289 289 289 0
326 20250318 152800 11602 289 289 289 289 0
327 20250318 152700 11602 289 289 289 289 0
328 20250318 152600 11602 289 289 289 289 0
329 20250318 152500 11602 289 289 289 289 0
330 20250318 152400 11602 289 289 289 289 0
331 20250318 152300 11602 289 289 289 289 0
332 20250318 152200 11602 289 289 289 289 0
333 20250318 152100 11602 289 289 289 289 0
334 20250318 152000 11602 289 289 289 289 0
335 20250318 151900 11602 289 289 289 289 0
336 20250318 151800 11602 289 289 289 289 0
337 20250318 151700 11602 289 289 289 289 0
338 20250318 151600 11602 289 289 289 289 0
339 20250318 151500 11602 289 289 289 289 0
340 20250318 151400 11602 289 289 289 289 0
341 20250318 151300 11602 289 289 289 289 0
342 20250318 151200 11602 289 289 289 289 0
343 20250318 151100 11602 289 289 289 289 0
344 20250318 151000 11602 289 289 289 289 0
345 20250318 150900 11602 289 289 289 289 0
346 20250318 150800 11602 289 289 289 289 0
347 20250318 150700 11602 289 289 289 289 0
348 20250318 150600 11602 289 289 289 289 0
349 20250318 150500 11602 289 289 289 289 0
350 20250318 150400 11602 289 289 289 289 0
351 20250318 150300 11602 289 289 289 289 0
352 20250318 150200 11602 289 289 289 289 0
353 20250318 150100 11602 289 289 289 289 0
354 20250318 150000 11602 289 289 289 289 0
355 20250318 145900 11602 289 289 289 289 0
356 20250318 145800 11602 289 289 289 289 0
357 20250318 145700 11602 289 289 289 289 0
358 20250318 145600 11602 289 289 289 289 0
359 20250318 145500 11602 289 289 289 289 0
360 20250318 145400 11602 289 289 289 289 0
361 20250318 145300 11602 289 289 289 289 0
362 20250318 145200 11602 289 289 289 289 0
363 20250318 145100 11602 289 289 289 289 0
364 20250318 145000 11602 289 289 289 289 0
365 20250318 144900 11602 289 289 289 289 0
366 20250318 144800 11602 289 289 289 289 0
367 20250318 144700 11602 289 289 289 289 0
368 20250318 144600 11602 289 289 289 289 0
369 20250318 144500 11602 289 289 289 289 0
370 20250318 144400 11602 289 289 289 289 0
371 20250318 144300 11602 289 289 289 289 0
372 20250318 144200 11602 289 289 289 289 0
373 20250318 144100 11602 289 289 289 289 0
374 20250318 144000 11602 289 289 289 289 0
375 20250318 143900 11602 289 289 289 289 0
376 20250318 143800 11602 289 289 289 289 0
377 20250318 143700 11602 289 289 289 289 0
378 20250318 143600 11602 289 289 289 289 0
379 20250318 143500 11602 289 289 289 289 0
380 20250318 143400 11602 289 289 289 289 0
381 20250318 143300 11602 289 289 289 289 0
382 20250318 143200 11602 289 289 289 289 0
383 20250318 143100 11602 289 289 289 289 0
384 20250318 143000 11602 289 289 289 289 0
385 20250318 142900 11602 289 289 289 289 0
386 20250318 142800 11602 289 289 289 289 0
387 20250318 142700 11602 289 289 289 289 0
388 20250318 142600 11602 289 289 289 289 0
389 20250318 142500 11602 289 289 289 289 0
390 20250318 142400 11602 289 289 289 289 0
391 20250318 142300 11602 289 289 289 289 0
392 20250318 142200 11602 289 289 289 289 0
393 20250318 142100 11602 289 289 289 289 0
394 20250318 142000 11602 289 289 289 289 0
395 20250318 141900 11602 289 289 289 289 0
396 20250318 141800 11602 289 289 289 289 0
397 20250318 141700 11602 289 289 289 289 0
398 20250318 141600 11602 289 289 289 289 0
399 20250318 141500 11602 289 289 289 289 0
400 20250318 141400 11602 289 289 289 289 5
401 20250318 141300 10157 389 389 389 389 0
402 20250318 141200 10157 389 389 389 389 0
403 20250318 141100 10157 389 389 389 389 0
404 20250318 141000 10157 389 389 389 389 0
405 20250318 140900 10157 389 389 389 389 0
406 20250318 140800 10157 389 389 389 389 0
407 20250318 140700 10157 389 389 389 389 0
408 20250318 140600 10157 389 389 389 389 0
409 20250318 140500 10157 389 389 389 389 0
410 20250318 140400 10157 389 389 389 389 0
411 20250318 140300 10157 389 389 389 389 0
412 20250318 140200 10157 389 389 389 389 0
413 20250318 140100 10157 389 389 389 389 0
414 20250318 140000 10157 389 389 389 389 0
415 20250318 135900 10157 389 389 389 389 0
416 20250318 135800 10157 389 389 389 389 0
417 20250318 135700 10157 389 389 389 389 0
418 20250318 135600 10157 389 389 389 389 0
419 20250318 135500 10157 389 389 389 389 0
420 20250318 135400 10157 389 389 389 389 0
421 20250318 135300 10157 389 389 389 389 0
422 20250318 135200 10157 389 389 389 389 0
423 20250318 135100 10157 389 389 389 389 0
424 20250318 135000 10157 389 389 389 389 0
425 20250318 134900 10157 389 389 389 389 0
426 20250318 134800 10157 389 389 389 389 0
427 20250318 134700 10157 389 389 389 389 0
428 20250318 134600 10157 389 389 389 389 0
429 20250318 134500 10157 389 389 389 389 0
430 20250318 134400 10157 389 389 389 389 0
431 20250318 134300 10157 389 389 389 389 0
432 20250318 134200 10157 389 389 389 389 0
433 20250318 134100 10157 389 389 389 389 0
434 20250318 134000 10157 389 389 389 389 0
435 20250318 133900 10157 389 389 389 389 0
436 20250318 133800 10157 389 389 389 389 0
437 20250318 133700 10157 389 389 389 389 0
438 20250318 133600 10157 389 389 389 389 0
439 20250318 133500 10157 389 389 389 389 0
440 20250318 133400 10157 389 389 389 389 0
441 20250318 133300 10157 389 389 389 389 0
442 20250318 133200 10157 389 389 389 389 0
443 20250318 133100 10157 389 389 389 389 0
444 20250318 133000 10157 389 389 389 389 0
445 20250318 132900 10157 389 389 389 389 0
446 20250318 132800 10157 389 389 389 389 0
447 20250318 132700 10157 389 389 389 389 0
448 20250318 132600 10157 389 389 389 389 0
449 20250318 132500 10157 389 389 389 389 0
450 20250318 132400 10157 389 389 389 389 0
451 20250318 132300 10157 389 389 389 389 0
452 20250318 132200 10157 389 389 389 389 0
453 20250318 132100 10157 389 389 389 389 0
454 20250318 132000 10157 389 389 389 389 0
455 20250318 131900 10157 389 389 389 389 0
456 20250318 131800 10157 389 389 389 389 0
457 20250318 131700 10157 389 389 389 389 0
458 20250318 131600 10157 389 389 389 389 0
459 20250318 131500 10157 389 389 389 389 0
460 20250318 131400 10157 389 389 389 389 0
461 20250318 131300 10157 389 389 389 389 0
462 20250318 131200 10157 389 389 389 389 0
463 20250318 131100 10157 389 389 389 389 0
464 20250318 131000 10157 389 389 389 389 0
465 20250318 130900 10157 389 389 389 389 0
466 20250318 130800 10157 389 389 389 389 0
467 20250318 130700 10157 389 389 389 389 0
468 20250318 130600 10157 389 389 389 389 0
469 20250318 130500 10157 389 389 389 389 0
470 20250318 130400 10157 389 389 389 389 0
471 20250318 130300 10157 389 389 389 389 0
472 20250318 130200 10157 389 389 389 389 0
473 20250318 130100 10157 389 389 389 389 0
474 20250318 130000 10157 389 389 389 389 0
475 20250318 125900 10157 389 389 389 389 0
476 20250318 125800 10157 389 389 389 389 0
477 20250318 125700 10157 389 389 389 389 0
478 20250318 125600 10157 389 389 389 389 0
479 20250318 125500 10157 389 389 389 389 0
480 20250318 125400 10157 389 389 389 389 0
481 20250318 125300 10157 389 389 389 389 0
482 20250318 125200 10157 389 389 389 389 0
483 20250318 125100 10157 389 389 389 389 0
484 20250318 125000 10157 389 389 389 389 0
485 20250318 124900 10157 389 389 389 389 0
486 20250318 124800 10157 389 389 389 389 0
487 20250318 124700 10157 389 389 389 389 0
488 20250318 124600 10157 389 389 389 389 0
489 20250318 124500 10157 389 389 389 389 0
490 20250318 124400 10157 389 389 389 389 0
491 20250318 124300 10157 389 389 389 389 0
492 20250318 124200 10157 389 389 389 389 0
493 20250318 124100 10157 389 389 389 389 0
494 20250318 124000 10157 389 389 389 389 0
495 20250318 123900 10157 389 389 389 389 0
496 20250318 123800 10157 389 389 389 389 0
497 20250318 123700 10157 389 389 389 389 0
498 20250318 123600 10157 389 389 389 389 0
499 20250318 123500 10157 389 389 389 389 0
500 20250318 123400 10157 389 389 389 389 0
501 20250318 123300 10157 389 389 389 389 0
502 20250318 123200 10157 389 389 389 389 0
503 20250318 123100 10157 389 389 389 389 0
504 20250318 123000 10157 389 389 389 389 0
505 20250318 122900 10157 389 389 389 389 0
506 20250318 122800 10157 389 389 389 389 0
507 20250318 122700 10157 389 389 389 389 0
508 20250318 122600 10157 389 389 389 389 0
509 20250318 122500 10157 389 389 389 389 0
510 20250318 122400 10157 389 389 389 389 0
511 20250318 122300 10157 389 389 389 389 0
512 20250318 122200 10157 389 389 389 389 0
513 20250318 122100 10157 389 389 389 389 0
514 20250318 122000 10157 389 389 389 389 0
515 20250318 121900 10157 389 389 389 389 0
516 20250318 121800 10157 389 389 389 389 0
517 20250318 121700 10157 389 389 389 389 0
518 20250318 121600 10157 389 389 389 389 0
519 20250318 121500 10157 389 389 389 389 0
520 20250318 121400 10157 389 389 389 389 0
521 20250318 121300 10157 389 389 389 389 0
522 20250318 121200 10157 389 389 389 389 0
523 20250318 121100 10157 389 389 389 389 0
524 20250318 121000 10157 389 389 389 389 0
525 20250318 120900 10157 389 389 389 389 0
526 20250318 120800 10157 389 389 389 389 0
527 20250318 120700 10157 389 389 389 389 0
528 20250318 120600 10157 389 389 389 389 0
529 20250318 120500 10157 389 389 389 389 0
530 20250318 120400 10157 389 389 389 389 0
531 20250318 120300 10157 389 389 389 389 0
532 20250318 120200 10157 389 389 389 389 0
533 20250318 120100 10157 389 389 389 389 0
534 20250318 120000 10157 389 389 389 389 0
535 20250318 115900 10157 389 389 389 389 0
536 20250318 115800 10157 389 389 389 389 0
537 20250318 115700 10157 389 389 389 389 0
538 20250318 115600 10157 389 389 389 389 0
539 20250318 115500 10157 389 389 389 389 0
540 20250318 115400 10157 389 389 389 389 0
541 20250318 115300 10157 389 389 389 389 0
542 20250318 115200 10157 389 389 389 389 0
543 20250318 115100 10157 389 389 389 389 0
544 20250318 115000 10157 389 389 389 389 0
545 20250318 114900 10157 389 290 389 290 11
546 20250318 114800 6868 389 389 389 389 0
547 20250318 114700 6868 389 389 389 389 0
548 20250318 114600 6868 389 389 389 389 0
549 20250318 114500 6868 389 389 389 389 0
550 20250318 114400 6868 389 389 389 389 0
551 20250318 114300 6868 389 389 389 389 0
552 20250318 114200 6868 389 330 389 330 11
553 20250318 114100 3179 289 289 289 289 0
554 20250318 114000 3179 289 289 289 289 0
555 20250318 113900 3179 289 289 289 289 0
556 20250318 113800 3179 289 289 289 289 0
557 20250318 113700 3179 289 289 289 289 0
558 20250318 113600 3179 289 289 289 289 0
559 20250318 113500 3179 289 289 289 289 0
560 20250318 113400 3179 289 289 289 289 0
561 20250318 113300 3179 289 289 289 289 0
562 20250318 113200 3179 289 289 289 289 0
563 20250318 113100 3179 289 289 289 289 0
564 20250318 113000 3179 289 289 289 289 0
565 20250318 112900 3179 289 289 289 289 0
566 20250318 112800 3179 289 289 289 289 0
567 20250318 112700 3179 289 289 289 289 0
568 20250318 112600 3179 289 289 289 289 0
569 20250318 112500 3179 289 289 289 289 0
570 20250318 112400 3179 289 289 289 289 0
571 20250318 112300 3179 289 289 289 289 0
572 20250318 112200 3179 289 289 289 289 0
573 20250318 112100 3179 289 289 289 289 0
574 20250318 112000 3179 289 289 289 289 0
575 20250318 111900 3179 289 289 289 289 0
576 20250318 111800 3179 289 289 289 289 0
577 20250318 111700 3179 289 289 289 289 0
578 20250318 111600 3179 289 289 289 289 0
579 20250318 111500 3179 289 289 289 289 0
580 20250318 111400 3179 289 289 289 289 0
581 20250318 111300 3179 289 289 289 289 0
582 20250318 111200 3179 289 289 289 289 0
583 20250318 111100 3179 289 289 289 289 0
584 20250318 111000 3179 289 289 289 289 0
585 20250318 110900 3179 289 289 289 289 0
586 20250318 110800 3179 289 289 289 289 0
587 20250318 110700 3179 289 289 289 289 0
588 20250318 110600 3179 289 289 289 289 0
589 20250318 110500 3179 289 289 289 289 0
590 20250318 110400 3179 289 289 289 289 0
591 20250318 110300 3179 289 289 289 289 0
592 20250318 110200 3179 289 289 289 289 0
593 20250318 110100 3179 289 289 289 289 0
594 20250318 110000 3179 289 289 289 289 0
595 20250318 105900 3179 289 289 289 289 0
596 20250318 105800 3179 289 289 289 289 0
597 20250318 105700 3179 289 289 289 289 0
598 20250318 105600 3179 289 289 289 289 0
599 20250318 105500 3179 289 289 289 289 0
600 20250318 105400 3179 289 289 289 289 0
601 20250318 105300 3179 289 289 289 289 0
602 20250318 105200 3179 289 289 289 289 0
603 20250318 105100 3179 289 289 289 289 0
604 20250318 105000 3179 289 289 289 289 0
605 20250318 104900 3179 289 289 289 289 0
606 20250318 104800 3179 289 289 289 289 0
607 20250318 104700 3179 289 289 289 289 0
608 20250318 104600 3179 289 289 289 289 1
609 20250318 104500 2890 289 289 289 289 0
610 20250318 104400 2890 289 289 289 289 0
611 20250318 104300 2890 289 289 289 289 0
612 20250318 104200 2890 289 289 289 289 0
613 20250318 104100 2890 289 289 289 289 0
614 20250318 104000 2890 289 289 289 289 0
615 20250318 103900 2890 289 289 289 289 0
616 20250318 103800 2890 289 289 289 289 0
617 20250318 103700 2890 289 289 289 289 0
618 20250318 103600 2890 289 289 289 289 0
619 20250318 103500 2890 289 289 289 289 0
620 20250318 103400 2890 289 289 289 289 0
621 20250318 103300 2890 289 289 289 289 0
622 20250318 103200 2890 289 289 289 289 0
623 20250318 103100 2890 289 289 289 289 0
624 20250318 103000 2890 289 289 289 289 0
625 20250318 102900 2890 289 289 289 289 0
626 20250318 102800 2890 289 289 289 289 0
627 20250318 102700 2890 289 289 289 289 0
628 20250318 102600 2890 289 289 289 289 0
629 20250318 102500 2890 289 289 289 289 0
630 20250318 102400 2890 289 289 289 289 0
631 20250318 102300 2890 289 289 289 289 0
632 20250318 102200 2890 289 289 289 289 0
633 20250318 102100 2890 289 289 289 289 0
634 20250318 102000 2890 289 289 289 289 0
635 20250318 101900 2890 289 289 289 289 0
636 20250318 101800 2890 289 289 289 289 0
637 20250318 101700 2890 289 289 289 289 0
638 20250318 101600 2890 289 289 289 289 0
639 20250318 101500 2890 289 289 289 289 0
640 20250318 101400 2890 289 289 289 289 0
641 20250318 101300 2890 289 289 289 289 0
642 20250318 101200 2890 289 289 289 289 0
643 20250318 101100 2890 289 289 289 289 0
644 20250318 101000 2890 289 289 289 289 0
645 20250318 100900 2890 289 289 289 289 0
646 20250318 100800 2890 289 289 289 289 0
647 20250318 100700 2890 289 289 289 289 0
648 20250318 100600 2890 289 289 289 289 0
649 20250318 100500 2890 289 289 289 289 0
650 20250318 100400 2890 289 289 289 289 0
651 20250318 100300 2890 289 289 289 289 0
652 20250318 100200 2890 289 289 289 289 0
653 20250318 100100 2890 289 289 289 289 0
654 20250318 100000 2890 289 289 289 289 0
655 20250318 095900 2890 289 289 289 289 0
656 20250318 095800 2890 289 289 289 289 0
657 20250318 095700 2890 289 289 289 289 0
658 20250318 095600 2890 289 289 289 289 0
659 20250318 095500 2890 289 289 289 289 0
660 20250318 095400 2890 289 289 289 289 0
661 20250318 095300 2890 289 289 289 289 0
662 20250318 095200 2890 289 289 289 289 0
663 20250318 095100 2890 289 289 289 289 0
664 20250318 095000 2890 289 289 289 289 0
665 20250318 094900 2890 289 289 289 289 0
666 20250318 094800 2890 289 289 289 289 0
667 20250318 094700 2890 289 289 289 289 0
668 20250318 094600 2890 289 289 289 289 0
669 20250318 094500 2890 289 289 289 289 0
670 20250318 094400 2890 289 289 289 289 0
671 20250318 094300 2890 289 289 289 289 0
672 20250318 094200 2890 289 289 289 289 0
673 20250318 094100 2890 289 289 289 289 0
674 20250318 094000 2890 289 289 289 289 0
675 20250318 093900 2890 289 289 289 289 0
676 20250318 093800 2890 289 289 289 289 0
677 20250318 093700 2890 289 289 289 289 0
678 20250318 093600 2890 289 289 289 289 0
679 20250318 093500 2890 289 289 289 289 0
680 20250318 093400 2890 289 289 289 289 0
681 20250318 093300 2890 289 289 289 289 0
682 20250318 093200 2890 289 289 289 289 0
683 20250318 093100 2890 289 289 289 289 0
684 20250318 093000 2890 289 289 289 289 0
685 20250318 092900 2890 289 289 289 289 0
686 20250318 092800 2890 289 289 289 289 0
687 20250318 092700 2890 289 289 289 289 0
688 20250318 092600 2890 289 289 289 289 0
689 20250318 092500 2890 289 289 289 289 0
690 20250318 092400 2890 289 289 289 289 0
691 20250318 092300 2890 289 289 289 289 0
692 20250318 092200 2890 289 289 289 289 0
693 20250318 092100 2890 289 289 289 289 0
694 20250318 092000 2890 289 289 289 289 0
695 20250318 091900 2890 289 289 289 289 0
696 20250318 091800 2890 289 289 289 289 0
697 20250318 091700 2890 289 289 289 289 0
698 20250318 091600 2890 289 289 289 289 0
699 20250318 091500 2890 289 289 289 289 0
700 20250318 091400 2890 289 289 289 289 0
701 20250318 091300 2890 289 289 289 289 0
702 20250318 091200 2890 289 289 289 289 0
703 20250318 091100 2890 289 289 289 289 0
704 20250318 091000 2890 289 289 289 289 0
705 20250318 090900 2890 289 289 289 289 0
706 20250318 090800 2890 289 289 289 289 0
707 20250318 090700 2890 289 289 289 289 0
708 20250318 090600 2890 289 289 289 289 0
709 20250318 090500 2890 289 289 289 289 0
710 20250318 090400 2890 289 289 289 289 0
711 20250318 090300 2890 289 289 289 289 0
712 20250318 090200 2890 289 289 289 289 0
713 20250318 090100 2890 289 289 289 289 0
714 20250318 090000 2890 289 289 289 289 10