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

716
227100/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,716 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,205400,0,612,612,612,612,0
20250318,205300,0,612,612,612,612,0
20250318,205200,0,612,612,612,612,0
20250318,205100,0,612,612,612,612,0
20250318,205000,0,612,612,612,612,0
20250318,204900,0,612,612,612,612,0
20250318,204800,0,612,612,612,612,0
20250318,204700,0,612,612,612,612,0
20250318,204600,0,612,612,612,612,0
20250318,204500,0,612,612,612,612,0
20250318,204400,0,612,612,612,612,0
20250318,204300,0,612,612,612,612,0
20250318,204200,0,612,612,612,612,0
20250318,204100,0,612,612,612,612,0
20250318,204000,0,612,612,612,612,0
20250318,203900,0,612,612,612,612,0
20250318,203800,0,612,612,612,612,0
20250318,203700,0,612,612,612,612,0
20250318,203600,0,612,612,612,612,0
20250318,203500,0,612,612,612,612,0
20250318,203400,0,612,612,612,612,0
20250318,203300,0,612,612,612,612,0
20250318,203200,0,612,612,612,612,0
20250318,203100,0,612,612,612,612,0
20250318,203000,0,612,612,612,612,0
20250318,202900,0,612,612,612,612,0
20250318,202800,0,612,612,612,612,0
20250318,202700,0,612,612,612,612,0
20250318,202600,0,612,612,612,612,0
20250318,202500,0,612,612,612,612,0
20250318,202400,0,612,612,612,612,0
20250318,202300,0,612,612,612,612,0
20250318,202200,0,612,612,612,612,0
20250318,202100,0,612,612,612,612,0
20250318,202000,0,612,612,612,612,0
20250318,201900,0,612,612,612,612,0
20250318,201800,0,612,612,612,612,0
20250318,201700,0,612,612,612,612,0
20250318,201600,0,612,612,612,612,0
20250318,201500,0,612,612,612,612,0
20250318,201400,0,612,612,612,612,0
20250318,201300,0,612,612,612,612,0
20250318,201200,0,612,612,612,612,0
20250318,201100,0,612,612,612,612,0
20250318,201000,0,612,612,612,612,0
20250318,200900,0,612,612,612,612,0
20250318,200800,0,612,612,612,612,0
20250318,200700,0,612,612,612,612,0
20250318,200600,0,612,612,612,612,0
20250318,200500,0,612,612,612,612,0
20250318,200400,0,612,612,612,612,0
20250318,200300,0,612,612,612,612,0
20250318,200200,0,612,612,612,612,0
20250318,200100,0,612,612,612,612,0
20250318,200000,0,612,612,612,612,0
20250318,195900,0,612,612,612,612,0
20250318,195800,0,612,612,612,612,0
20250318,195700,0,612,612,612,612,0
20250318,195600,0,612,612,612,612,0
20250318,195500,0,612,612,612,612,0
20250318,195400,0,612,612,612,612,0
20250318,195300,0,612,612,612,612,0
20250318,195200,0,612,612,612,612,0
20250318,195100,0,612,612,612,612,0
20250318,195000,0,612,612,612,612,0
20250318,194900,0,612,612,612,612,0
20250318,194800,0,612,612,612,612,0
20250318,194700,0,612,612,612,612,0
20250318,194600,0,612,612,612,612,0
20250318,194500,0,612,612,612,612,0
20250318,194400,0,612,612,612,612,0
20250318,194300,0,612,612,612,612,0
20250318,194200,0,612,612,612,612,0
20250318,194100,0,612,612,612,612,0
20250318,194000,0,612,612,612,612,0
20250318,193900,0,612,612,612,612,0
20250318,193800,0,612,612,612,612,0
20250318,193700,0,612,612,612,612,0
20250318,193600,0,612,612,612,612,0
20250318,193500,0,612,612,612,612,0
20250318,193400,0,612,612,612,612,0
20250318,193300,0,612,612,612,612,0
20250318,193200,0,612,612,612,612,0
20250318,193100,0,612,612,612,612,0
20250318,193000,0,612,612,612,612,0
20250318,192900,0,612,612,612,612,0
20250318,192800,0,612,612,612,612,0
20250318,192700,0,612,612,612,612,0
20250318,192600,0,612,612,612,612,0
20250318,192500,0,612,612,612,612,0
20250318,192400,0,612,612,612,612,0
20250318,192300,0,612,612,612,612,0
20250318,192200,0,612,612,612,612,0
20250318,192100,0,612,612,612,612,0
20250318,192000,0,612,612,612,612,0
20250318,191900,0,612,612,612,612,0
20250318,191800,0,612,612,612,612,0
20250318,191700,0,612,612,612,612,0
20250318,191600,0,612,612,612,612,0
20250318,191500,0,612,612,612,612,0
20250318,191400,0,612,612,612,612,0
20250318,191300,0,612,612,612,612,0
20250318,191200,0,612,612,612,612,0
20250318,191100,0,612,612,612,612,0
20250318,191000,0,612,612,612,612,0
20250318,190900,0,612,612,612,612,0
20250318,190800,0,612,612,612,612,0
20250318,190700,0,612,612,612,612,0
20250318,190600,0,612,612,612,612,0
20250318,190500,0,612,612,612,612,0
20250318,190400,0,612,612,612,612,0
20250318,190300,0,612,612,612,612,0
20250318,190200,0,612,612,612,612,0
20250318,190100,0,612,612,612,612,0
20250318,190000,0,612,612,612,612,0
20250318,185900,0,612,612,612,612,0
20250318,185800,0,612,612,612,612,0
20250318,185700,0,612,612,612,612,0
20250318,185600,0,612,612,612,612,0
20250318,185500,0,612,612,612,612,0
20250318,185400,0,612,612,612,612,0
20250318,185300,0,612,612,612,612,0
20250318,185200,0,612,612,612,612,0
20250318,185100,0,612,612,612,612,0
20250318,185000,0,612,612,612,612,0
20250318,184900,0,612,612,612,612,0
20250318,184800,0,612,612,612,612,0
20250318,184700,0,612,612,612,612,0
20250318,184600,0,612,612,612,612,0
20250318,184500,0,612,612,612,612,0
20250318,184400,0,612,612,612,612,0
20250318,184300,0,612,612,612,612,0
20250318,184200,0,612,612,612,612,0
20250318,184100,0,612,612,612,612,0
20250318,184000,0,612,612,612,612,0
20250318,183900,0,612,612,612,612,0
20250318,183800,0,612,612,612,612,0
20250318,183700,0,612,612,612,612,0
20250318,183600,0,612,612,612,612,0
20250318,183500,0,612,612,612,612,0
20250318,183400,0,612,612,612,612,0
20250318,183300,0,612,612,612,612,0
20250318,183200,0,612,612,612,612,0
20250318,183100,0,612,612,612,612,0
20250318,183000,0,612,612,612,612,0
20250318,182900,0,612,612,612,612,0
20250318,182800,0,612,612,612,612,0
20250318,182700,0,612,612,612,612,0
20250318,182600,0,612,612,612,612,0
20250318,182500,0,612,612,612,612,0
20250318,182400,0,612,612,612,612,0
20250318,182300,0,612,612,612,612,0
20250318,182200,0,612,612,612,612,0
20250318,182100,0,612,612,612,612,0
20250318,182000,0,612,612,612,612,0
20250318,181900,0,612,612,612,612,0
20250318,181800,0,612,612,612,612,0
20250318,181700,0,612,612,612,612,0
20250318,181600,0,612,612,612,612,0
20250318,181500,0,612,612,612,612,0
20250318,181400,0,612,612,612,612,0
20250318,181300,0,612,612,612,612,0
20250318,181200,0,612,612,612,612,0
20250318,181100,0,612,612,612,612,0
20250318,181000,0,612,612,612,612,0
20250318,180900,0,612,612,612,612,0
20250318,180800,0,612,612,612,612,0
20250318,180700,0,612,612,612,612,0
20250318,180600,0,612,612,612,612,0
20250318,180500,0,612,612,612,612,0
20250318,180400,0,612,612,612,612,0
20250318,180300,0,612,612,612,612,0
20250318,180200,0,612,612,612,612,0
20250318,180100,0,612,612,612,612,0
20250318,180000,0,612,612,612,612,0
20250318,175900,0,612,612,612,612,0
20250318,175800,0,612,612,612,612,0
20250318,175700,0,612,612,612,612,0
20250318,175600,0,612,612,612,612,0
20250318,175500,0,612,612,612,612,0
20250318,175400,0,612,612,612,612,0
20250318,175300,0,612,612,612,612,0
20250318,175200,0,612,612,612,612,0
20250318,175100,0,612,612,612,612,0
20250318,175000,0,612,612,612,612,0
20250318,174900,0,612,612,612,612,0
20250318,174800,0,612,612,612,612,0
20250318,174700,0,612,612,612,612,0
20250318,174600,0,612,612,612,612,0
20250318,174500,0,612,612,612,612,0
20250318,174400,0,612,612,612,612,0
20250318,174300,0,612,612,612,612,0
20250318,174200,0,612,612,612,612,0
20250318,174100,0,612,612,612,612,0
20250318,174000,0,612,612,612,612,0
20250318,173900,0,612,612,612,612,0
20250318,173800,0,612,612,612,612,0
20250318,173700,0,612,612,612,612,0
20250318,173600,0,612,612,612,612,0
20250318,173500,0,612,612,612,612,0
20250318,173400,0,612,612,612,612,0
20250318,173300,0,612,612,612,612,0
20250318,173200,0,612,612,612,612,0
20250318,173100,0,612,612,612,612,0
20250318,173000,0,612,612,612,612,0
20250318,172900,0,612,612,612,612,0
20250318,172800,0,612,612,612,612,0
20250318,172700,0,612,612,612,612,0
20250318,172600,0,612,612,612,612,0
20250318,172500,0,612,612,612,612,0
20250318,172400,0,612,612,612,612,0
20250318,172300,0,612,612,612,612,0
20250318,172200,0,612,612,612,612,0
20250318,172100,0,612,612,612,612,0
20250318,172000,0,612,612,612,612,0
20250318,171900,0,612,612,612,612,0
20250318,171800,0,612,612,612,612,0
20250318,171700,0,612,612,612,612,0
20250318,171600,0,612,612,612,612,0
20250318,171500,0,612,612,612,612,0
20250318,171400,0,612,612,612,612,0
20250318,171300,0,612,612,612,612,0
20250318,171200,0,612,612,612,612,0
20250318,171100,0,612,612,612,612,0
20250318,171000,0,612,612,612,612,0
20250318,170900,0,612,612,612,612,0
20250318,170800,0,612,612,612,612,0
20250318,170700,0,612,612,612,612,0
20250318,170600,0,612,612,612,612,0
20250318,170500,0,612,612,612,612,0
20250318,170400,0,612,612,612,612,0
20250318,170300,0,612,612,612,612,0
20250318,170200,0,612,612,612,612,0
20250318,170100,0,612,612,612,612,0
20250318,170000,0,612,612,612,612,0
20250318,165900,0,612,612,612,612,0
20250318,165800,0,612,612,612,612,0
20250318,165700,0,612,612,612,612,0
20250318,165600,0,612,612,612,612,0
20250318,165500,0,612,612,612,612,0
20250318,165400,0,612,612,612,612,0
20250318,165300,0,612,612,612,612,0
20250318,165200,0,612,612,612,612,0
20250318,165100,0,612,612,612,612,0
20250318,165000,0,612,612,612,612,0
20250318,164900,0,612,612,612,612,0
20250318,164800,0,612,612,612,612,0
20250318,164700,0,612,612,612,612,0
20250318,164600,0,612,612,612,612,0
20250318,164500,0,612,612,612,612,0
20250318,164400,0,612,612,612,612,0
20250318,164300,0,612,612,612,612,0
20250318,164200,0,612,612,612,612,0
20250318,164100,0,612,612,612,612,0
20250318,164000,0,612,612,612,612,0
20250318,163900,0,612,612,612,612,0
20250318,163800,0,612,612,612,612,0
20250318,163700,0,612,612,612,612,0
20250318,163600,0,612,612,612,612,0
20250318,163500,0,612,612,612,612,0
20250318,163400,0,612,612,612,612,0
20250318,163300,0,612,612,612,612,0
20250318,163200,0,612,612,612,612,0
20250318,163100,0,612,612,612,612,0
20250318,163000,0,612,612,612,612,0
20250318,162900,0,612,612,612,612,0
20250318,162800,0,612,612,612,612,0
20250318,162700,0,612,612,612,612,0
20250318,162600,0,612,612,612,612,0
20250318,162500,0,612,612,612,612,0
20250318,162400,0,612,612,612,612,0
20250318,162300,0,612,612,612,612,0
20250318,162200,0,612,612,612,612,0
20250318,162100,0,612,612,612,612,0
20250318,162000,0,612,612,612,612,0
20250318,161900,0,612,612,612,612,0
20250318,161800,0,612,612,612,612,0
20250318,161700,0,612,612,612,612,0
20250318,161600,0,612,612,612,612,0
20250318,161500,0,612,612,612,612,0
20250318,161400,0,612,612,612,612,0
20250318,161300,0,612,612,612,612,0
20250318,161200,0,612,612,612,612,0
20250318,161100,0,612,612,612,612,0
20250318,161000,0,612,612,612,612,0
20250318,160900,0,612,612,612,612,0
20250318,160800,0,612,612,612,612,0
20250318,160700,0,612,612,612,612,0
20250318,160600,0,612,612,612,612,0
20250318,160500,0,612,612,612,612,0
20250318,160400,0,612,612,612,612,0
20250318,160300,0,612,612,612,612,0
20250318,160200,0,612,612,612,612,0
20250318,160100,0,612,612,612,612,0
20250318,160000,0,612,612,612,612,0
20250318,155900,0,612,612,612,612,0
20250318,155800,0,612,612,612,612,0
20250318,155700,0,612,612,612,612,0
20250318,155600,0,612,612,612,612,0
20250318,155500,0,612,612,612,612,0
20250318,155400,0,612,612,612,612,0
20250318,155300,0,612,612,612,612,0
20250318,155200,0,612,612,612,612,0
20250318,155100,0,612,612,612,612,0
20250318,155000,0,612,612,612,612,0
20250318,154900,0,612,612,612,612,0
20250318,154800,0,612,612,612,612,0
20250318,154700,0,612,612,612,612,0
20250318,154600,0,612,612,612,612,0
20250318,154500,0,612,612,612,612,0
20250318,154400,0,612,612,612,612,0
20250318,154300,0,612,612,612,612,0
20250318,154200,0,612,612,612,612,0
20250318,154100,0,612,612,612,612,0
20250318,154000,0,612,612,612,612,0
20250318,153900,0,612,612,612,612,0
20250318,153800,0,612,612,612,612,0
20250318,153700,0,612,612,612,612,0
20250318,153600,0,612,612,612,612,0
20250318,153500,0,612,612,612,612,0
20250318,153400,0,612,612,612,612,0
20250318,153300,0,612,612,612,612,0
20250318,153200,0,612,612,612,612,0
20250318,153100,0,612,612,612,612,0
20250318,153000,0,612,612,612,612,0
20250318,152900,0,612,612,612,612,0
20250318,152800,0,612,612,612,612,0
20250318,152700,0,612,612,612,612,0
20250318,152600,0,612,612,612,612,0
20250318,152500,0,612,612,612,612,0
20250318,152400,0,612,612,612,612,0
20250318,152300,0,612,612,612,612,0
20250318,152200,0,612,612,612,612,0
20250318,152100,0,612,612,612,612,0
20250318,152000,0,612,612,612,612,0
20250318,151900,0,612,612,612,612,0
20250318,151800,0,612,612,612,612,0
20250318,151700,0,612,612,612,612,0
20250318,151600,0,612,612,612,612,0
20250318,151500,0,612,612,612,612,0
20250318,151400,0,612,612,612,612,0
20250318,151300,0,612,612,612,612,0
20250318,151200,0,612,612,612,612,0
20250318,151100,0,612,612,612,612,0
20250318,151000,0,612,612,612,612,0
20250318,150900,0,612,612,612,612,0
20250318,150800,0,612,612,612,612,0
20250318,150700,0,612,612,612,612,0
20250318,150600,0,612,612,612,612,0
20250318,150500,0,612,612,612,612,0
20250318,150400,0,612,612,612,612,0
20250318,150300,0,612,612,612,612,0
20250318,150200,0,612,612,612,612,0
20250318,150100,0,612,612,612,612,0
20250318,150000,0,612,612,612,612,0
20250318,145900,0,612,612,612,612,0
20250318,145800,0,612,612,612,612,0
20250318,145700,0,612,612,612,612,0
20250318,145600,0,612,612,612,612,0
20250318,145500,0,612,612,612,612,0
20250318,145400,0,612,612,612,612,0
20250318,145300,0,612,612,612,612,0
20250318,145200,0,612,612,612,612,0
20250318,145100,0,612,612,612,612,0
20250318,145000,0,612,612,612,612,0
20250318,144900,0,612,612,612,612,0
20250318,144800,0,612,612,612,612,0
20250318,144700,0,612,612,612,612,0
20250318,144600,0,612,612,612,612,0
20250318,144500,0,612,612,612,612,0
20250318,144400,0,612,612,612,612,0
20250318,144300,0,612,612,612,612,0
20250318,144200,0,612,612,612,612,0
20250318,144100,0,612,612,612,612,0
20250318,144000,0,612,612,612,612,0
20250318,143900,0,612,612,612,612,0
20250318,143800,0,612,612,612,612,0
20250318,143700,0,612,612,612,612,0
20250318,143600,0,612,612,612,612,0
20250318,143500,0,612,612,612,612,0
20250318,143400,0,612,612,612,612,0
20250318,143300,0,612,612,612,612,0
20250318,143200,0,612,612,612,612,0
20250318,143100,0,612,612,612,612,0
20250318,143000,0,612,612,612,612,0
20250318,142900,0,612,612,612,612,0
20250318,142800,0,612,612,612,612,0
20250318,142700,0,612,612,612,612,0
20250318,142600,0,612,612,612,612,0
20250318,142500,0,612,612,612,612,0
20250318,142400,0,612,612,612,612,0
20250318,142300,0,612,612,612,612,0
20250318,142200,0,612,612,612,612,0
20250318,142100,0,612,612,612,612,0
20250318,142000,0,612,612,612,612,0
20250318,141900,0,612,612,612,612,0
20250318,141800,0,612,612,612,612,0
20250318,141700,0,612,612,612,612,0
20250318,141600,0,612,612,612,612,0
20250318,141500,0,612,612,612,612,0
20250318,141400,0,612,612,612,612,0
20250318,141300,0,612,612,612,612,0
20250318,141200,0,612,612,612,612,0
20250318,141100,0,612,612,612,612,0
20250318,141000,0,612,612,612,612,0
20250318,140900,0,612,612,612,612,0
20250318,140800,0,612,612,612,612,0
20250318,140700,0,612,612,612,612,0
20250318,140600,0,612,612,612,612,0
20250318,140500,0,612,612,612,612,0
20250318,140400,0,612,612,612,612,0
20250318,140300,0,612,612,612,612,0
20250318,140200,0,612,612,612,612,0
20250318,140100,0,612,612,612,612,0
20250318,140000,0,612,612,612,612,0
20250318,135900,0,612,612,612,612,0
20250318,135800,0,612,612,612,612,0
20250318,135700,0,612,612,612,612,0
20250318,135600,0,612,612,612,612,0
20250318,135500,0,612,612,612,612,0
20250318,135400,0,612,612,612,612,0
20250318,135300,0,612,612,612,612,0
20250318,135200,0,612,612,612,612,0
20250318,135100,0,612,612,612,612,0
20250318,135000,0,612,612,612,612,0
20250318,134900,0,612,612,612,612,0
20250318,134800,0,612,612,612,612,0
20250318,134700,0,612,612,612,612,0
20250318,134600,0,612,612,612,612,0
20250318,134500,0,612,612,612,612,0
20250318,134400,0,612,612,612,612,0
20250318,134300,0,612,612,612,612,0
20250318,134200,0,612,612,612,612,0
20250318,134100,0,612,612,612,612,0
20250318,134000,0,612,612,612,612,0
20250318,133900,0,612,612,612,612,0
20250318,133800,0,612,612,612,612,0
20250318,133700,0,612,612,612,612,0
20250318,133600,0,612,612,612,612,0
20250318,133500,0,612,612,612,612,0
20250318,133400,0,612,612,612,612,0
20250318,133300,0,612,612,612,612,0
20250318,133200,0,612,612,612,612,0
20250318,133100,0,612,612,612,612,0
20250318,133000,0,612,612,612,612,0
20250318,132900,0,612,612,612,612,0
20250318,132800,0,612,612,612,612,0
20250318,132700,0,612,612,612,612,0
20250318,132600,0,612,612,612,612,0
20250318,132500,0,612,612,612,612,0
20250318,132400,0,612,612,612,612,0
20250318,132300,0,612,612,612,612,0
20250318,132200,0,612,612,612,612,0
20250318,132100,0,612,612,612,612,0
20250318,132000,0,612,612,612,612,0
20250318,131900,0,612,612,612,612,0
20250318,131800,0,612,612,612,612,0
20250318,131700,0,612,612,612,612,0
20250318,131600,0,612,612,612,612,0
20250318,131500,0,612,612,612,612,0
20250318,131400,0,612,612,612,612,0
20250318,131300,0,612,612,612,612,0
20250318,131200,0,612,612,612,612,0
20250318,131100,0,612,612,612,612,0
20250318,131000,0,612,612,612,612,0
20250318,130900,0,612,612,612,612,0
20250318,130800,0,612,612,612,612,0
20250318,130700,0,612,612,612,612,0
20250318,130600,0,612,612,612,612,0
20250318,130500,0,612,612,612,612,0
20250318,130400,0,612,612,612,612,0
20250318,130300,0,612,612,612,612,0
20250318,130200,0,612,612,612,612,0
20250318,130100,0,612,612,612,612,0
20250318,130000,0,612,612,612,612,0
20250318,125900,0,612,612,612,612,0
20250318,125800,0,612,612,612,612,0
20250318,125700,0,612,612,612,612,0
20250318,125600,0,612,612,612,612,0
20250318,125500,0,612,612,612,612,0
20250318,125400,0,612,612,612,612,0
20250318,125300,0,612,612,612,612,0
20250318,125200,0,612,612,612,612,0
20250318,125100,0,612,612,612,612,0
20250318,125000,0,612,612,612,612,0
20250318,124900,0,612,612,612,612,0
20250318,124800,0,612,612,612,612,0
20250318,124700,0,612,612,612,612,0
20250318,124600,0,612,612,612,612,0
20250318,124500,0,612,612,612,612,0
20250318,124400,0,612,612,612,612,0
20250318,124300,0,612,612,612,612,0
20250318,124200,0,612,612,612,612,0
20250318,124100,0,612,612,612,612,0
20250318,124000,0,612,612,612,612,0
20250318,123900,0,612,612,612,612,0
20250318,123800,0,612,612,612,612,0
20250318,123700,0,612,612,612,612,0
20250318,123600,0,612,612,612,612,0
20250318,123500,0,612,612,612,612,0
20250318,123400,0,612,612,612,612,0
20250318,123300,0,612,612,612,612,0
20250318,123200,0,612,612,612,612,0
20250318,123100,0,612,612,612,612,0
20250318,123000,0,612,612,612,612,0
20250318,122900,0,612,612,612,612,0
20250318,122800,0,612,612,612,612,0
20250318,122700,0,612,612,612,612,0
20250318,122600,0,612,612,612,612,0
20250318,122500,0,612,612,612,612,0
20250318,122400,0,612,612,612,612,0
20250318,122300,0,612,612,612,612,0
20250318,122200,0,612,612,612,612,0
20250318,122100,0,612,612,612,612,0
20250318,122000,0,612,612,612,612,0
20250318,121900,0,612,612,612,612,0
20250318,121800,0,612,612,612,612,0
20250318,121700,0,612,612,612,612,0
20250318,121600,0,612,612,612,612,0
20250318,121500,0,612,612,612,612,0
20250318,121400,0,612,612,612,612,0
20250318,121300,0,612,612,612,612,0
20250318,121200,0,612,612,612,612,0
20250318,121100,0,612,612,612,612,0
20250318,121000,0,612,612,612,612,0
20250318,120900,0,612,612,612,612,0
20250318,120800,0,612,612,612,612,0
20250318,120700,0,612,612,612,612,0
20250318,120600,0,612,612,612,612,0
20250318,120500,0,612,612,612,612,0
20250318,120400,0,612,612,612,612,0
20250318,120300,0,612,612,612,612,0
20250318,120200,0,612,612,612,612,0
20250318,120100,0,612,612,612,612,0
20250318,120000,0,612,612,612,612,0
20250318,115900,0,612,612,612,612,0
20250318,115800,0,612,612,612,612,0
20250318,115700,0,612,612,612,612,0
20250318,115600,0,612,612,612,612,0
20250318,115500,0,612,612,612,612,0
20250318,115400,0,612,612,612,612,0
20250318,115300,0,612,612,612,612,0
20250318,115200,0,612,612,612,612,0
20250318,115100,0,612,612,612,612,0
20250318,115000,0,612,612,612,612,0
20250318,114900,0,612,612,612,612,0
20250318,114800,0,612,612,612,612,0
20250318,114700,0,612,612,612,612,0
20250318,114600,0,612,612,612,612,0
20250318,114500,0,612,612,612,612,0
20250318,114400,0,612,612,612,612,0
20250318,114300,0,612,612,612,612,0
20250318,114200,0,612,612,612,612,0
20250318,114100,0,612,612,612,612,0
20250318,114000,0,612,612,612,612,0
20250318,113900,0,612,612,612,612,0
20250318,113800,0,612,612,612,612,0
20250318,113700,0,612,612,612,612,0
20250318,113600,0,612,612,612,612,0
20250318,113500,0,612,612,612,612,0
20250318,113400,0,612,612,612,612,0
20250318,113300,0,612,612,612,612,0
20250318,113200,0,612,612,612,612,0
20250318,113100,0,612,612,612,612,0
20250318,113000,0,612,612,612,612,0
20250318,112900,0,612,612,612,612,0
20250318,112800,0,612,612,612,612,0
20250318,112700,0,612,612,612,612,0
20250318,112600,0,612,612,612,612,0
20250318,112500,0,612,612,612,612,0
20250318,112400,0,612,612,612,612,0
20250318,112300,0,612,612,612,612,0
20250318,112200,0,612,612,612,612,0
20250318,112100,0,612,612,612,612,0
20250318,112000,0,612,612,612,612,0
20250318,111900,0,612,612,612,612,0
20250318,111800,0,612,612,612,612,0
20250318,111700,0,612,612,612,612,0
20250318,111600,0,612,612,612,612,0
20250318,111500,0,612,612,612,612,0
20250318,111400,0,612,612,612,612,0
20250318,111300,0,612,612,612,612,0
20250318,111200,0,612,612,612,612,0
20250318,111100,0,612,612,612,612,0
20250318,111000,0,612,612,612,612,0
20250318,110900,0,612,612,612,612,0
20250318,110800,0,612,612,612,612,0
20250318,110700,0,612,612,612,612,0
20250318,110600,0,612,612,612,612,0
20250318,110500,0,612,612,612,612,0
20250318,110400,0,612,612,612,612,0
20250318,110300,0,612,612,612,612,0
20250318,110200,0,612,612,612,612,0
20250318,110100,0,612,612,612,612,0
20250318,110000,0,612,612,612,612,0
20250318,105900,0,612,612,612,612,0
20250318,105800,0,612,612,612,612,0
20250318,105700,0,612,612,612,612,0
20250318,105600,0,612,612,612,612,0
20250318,105500,0,612,612,612,612,0
20250318,105400,0,612,612,612,612,0
20250318,105300,0,612,612,612,612,0
20250318,105200,0,612,612,612,612,0
20250318,105100,0,612,612,612,612,0
20250318,105000,0,612,612,612,612,0
20250318,104900,0,612,612,612,612,0
20250318,104800,0,612,612,612,612,0
20250318,104700,0,612,612,612,612,0
20250318,104600,0,612,612,612,612,0
20250318,104500,0,612,612,612,612,0
20250318,104400,0,612,612,612,612,0
20250318,104300,0,612,612,612,612,0
20250318,104200,0,612,612,612,612,0
20250318,104100,0,612,612,612,612,0
20250318,104000,0,612,612,612,612,0
20250318,103900,0,612,612,612,612,0
20250318,103800,0,612,612,612,612,0
20250318,103700,0,612,612,612,612,0
20250318,103600,0,612,612,612,612,0
20250318,103500,0,612,612,612,612,0
20250318,103400,0,612,612,612,612,0
20250318,103300,0,612,612,612,612,0
20250318,103200,0,612,612,612,612,0
20250318,103100,0,612,612,612,612,0
20250318,103000,0,612,612,612,612,0
20250318,102900,0,612,612,612,612,0
20250318,102800,0,612,612,612,612,0
20250318,102700,0,612,612,612,612,0
20250318,102600,0,612,612,612,612,0
20250318,102500,0,612,612,612,612,0
20250318,102400,0,612,612,612,612,0
20250318,102300,0,612,612,612,612,0
20250318,102200,0,612,612,612,612,0
20250318,102100,0,612,612,612,612,0
20250318,102000,0,612,612,612,612,0
20250318,101900,0,612,612,612,612,0
20250318,101800,0,612,612,612,612,0
20250318,101700,0,612,612,612,612,0
20250318,101600,0,612,612,612,612,0
20250318,101500,0,612,612,612,612,0
20250318,101400,0,612,612,612,612,0
20250318,101300,0,612,612,612,612,0
20250318,101200,0,612,612,612,612,0
20250318,101100,0,612,612,612,612,0
20250318,101000,0,612,612,612,612,0
20250318,100900,0,612,612,612,612,0
20250318,100800,0,612,612,612,612,0
20250318,100700,0,612,612,612,612,0
20250318,100600,0,612,612,612,612,0
20250318,100500,0,612,612,612,612,0
20250318,100400,0,612,612,612,612,0
20250318,100300,0,612,612,612,612,0
20250318,100200,0,612,612,612,612,0
20250318,100100,0,612,612,612,612,0
20250318,100000,0,612,612,612,612,0
20250318,095900,0,612,612,612,612,0
20250318,095800,0,612,612,612,612,0
20250318,095700,0,612,612,612,612,0
20250318,095600,0,612,612,612,612,0
20250318,095500,0,612,612,612,612,0
20250318,095400,0,612,612,612,612,0
20250318,095300,0,612,612,612,612,0
20250318,095200,0,612,612,612,612,0
20250318,095100,0,612,612,612,612,0
20250318,095000,0,612,612,612,612,0
20250318,094900,0,612,612,612,612,0
20250318,094800,0,612,612,612,612,0
20250318,094700,0,612,612,612,612,0
20250318,094600,0,612,612,612,612,0
20250318,094500,0,612,612,612,612,0
20250318,094400,0,612,612,612,612,0
20250318,094300,0,612,612,612,612,0
20250318,094200,0,612,612,612,612,0
20250318,094100,0,612,612,612,612,0
20250318,094000,0,612,612,612,612,0
20250318,093900,0,612,612,612,612,0
20250318,093800,0,612,612,612,612,0
20250318,093700,0,612,612,612,612,0
20250318,093600,0,612,612,612,612,0
20250318,093500,0,612,612,612,612,0
20250318,093400,0,612,612,612,612,0
20250318,093300,0,612,612,612,612,0
20250318,093200,0,612,612,612,612,0
20250318,093100,0,612,612,612,612,0
20250318,093000,0,612,612,612,612,0
20250318,092900,0,612,612,612,612,0
20250318,092800,0,612,612,612,612,0
20250318,092700,0,612,612,612,612,0
20250318,092600,0,612,612,612,612,0
20250318,092500,0,612,612,612,612,0
20250318,092400,0,612,612,612,612,0
20250318,092300,0,612,612,612,612,0
20250318,092200,0,612,612,612,612,0
20250318,092100,0,612,612,612,612,0
20250318,092000,0,612,612,612,612,0
20250318,091900,0,612,612,612,612,0
20250318,091800,0,612,612,612,612,0
20250318,091700,0,612,612,612,612,0
20250318,091600,0,612,612,612,612,0
20250318,091500,0,612,612,612,612,0
20250318,091400,0,612,612,612,612,0
20250318,091300,0,612,612,612,612,0
20250318,091200,0,612,612,612,612,0
20250318,091100,0,612,612,612,612,0
20250318,091000,0,612,612,612,612,0
20250318,090900,0,612,612,612,612,0
20250318,090800,0,612,612,612,612,0
20250318,090700,0,612,612,612,612,0
20250318,090600,0,612,612,612,612,0
20250318,090500,0,612,612,612,612,0
20250318,090400,0,612,612,612,612,0
20250318,090300,0,612,612,612,612,0
20250318,090200,0,612,612,612,612,0
20250318,090100,0,612,612,612,612,0
20250318,090000,0,612,612,612,612,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 205400 0 612 612 612 612 0
3 20250318 205300 0 612 612 612 612 0
4 20250318 205200 0 612 612 612 612 0
5 20250318 205100 0 612 612 612 612 0
6 20250318 205000 0 612 612 612 612 0
7 20250318 204900 0 612 612 612 612 0
8 20250318 204800 0 612 612 612 612 0
9 20250318 204700 0 612 612 612 612 0
10 20250318 204600 0 612 612 612 612 0
11 20250318 204500 0 612 612 612 612 0
12 20250318 204400 0 612 612 612 612 0
13 20250318 204300 0 612 612 612 612 0
14 20250318 204200 0 612 612 612 612 0
15 20250318 204100 0 612 612 612 612 0
16 20250318 204000 0 612 612 612 612 0
17 20250318 203900 0 612 612 612 612 0
18 20250318 203800 0 612 612 612 612 0
19 20250318 203700 0 612 612 612 612 0
20 20250318 203600 0 612 612 612 612 0
21 20250318 203500 0 612 612 612 612 0
22 20250318 203400 0 612 612 612 612 0
23 20250318 203300 0 612 612 612 612 0
24 20250318 203200 0 612 612 612 612 0
25 20250318 203100 0 612 612 612 612 0
26 20250318 203000 0 612 612 612 612 0
27 20250318 202900 0 612 612 612 612 0
28 20250318 202800 0 612 612 612 612 0
29 20250318 202700 0 612 612 612 612 0
30 20250318 202600 0 612 612 612 612 0
31 20250318 202500 0 612 612 612 612 0
32 20250318 202400 0 612 612 612 612 0
33 20250318 202300 0 612 612 612 612 0
34 20250318 202200 0 612 612 612 612 0
35 20250318 202100 0 612 612 612 612 0
36 20250318 202000 0 612 612 612 612 0
37 20250318 201900 0 612 612 612 612 0
38 20250318 201800 0 612 612 612 612 0
39 20250318 201700 0 612 612 612 612 0
40 20250318 201600 0 612 612 612 612 0
41 20250318 201500 0 612 612 612 612 0
42 20250318 201400 0 612 612 612 612 0
43 20250318 201300 0 612 612 612 612 0
44 20250318 201200 0 612 612 612 612 0
45 20250318 201100 0 612 612 612 612 0
46 20250318 201000 0 612 612 612 612 0
47 20250318 200900 0 612 612 612 612 0
48 20250318 200800 0 612 612 612 612 0
49 20250318 200700 0 612 612 612 612 0
50 20250318 200600 0 612 612 612 612 0
51 20250318 200500 0 612 612 612 612 0
52 20250318 200400 0 612 612 612 612 0
53 20250318 200300 0 612 612 612 612 0
54 20250318 200200 0 612 612 612 612 0
55 20250318 200100 0 612 612 612 612 0
56 20250318 200000 0 612 612 612 612 0
57 20250318 195900 0 612 612 612 612 0
58 20250318 195800 0 612 612 612 612 0
59 20250318 195700 0 612 612 612 612 0
60 20250318 195600 0 612 612 612 612 0
61 20250318 195500 0 612 612 612 612 0
62 20250318 195400 0 612 612 612 612 0
63 20250318 195300 0 612 612 612 612 0
64 20250318 195200 0 612 612 612 612 0
65 20250318 195100 0 612 612 612 612 0
66 20250318 195000 0 612 612 612 612 0
67 20250318 194900 0 612 612 612 612 0
68 20250318 194800 0 612 612 612 612 0
69 20250318 194700 0 612 612 612 612 0
70 20250318 194600 0 612 612 612 612 0
71 20250318 194500 0 612 612 612 612 0
72 20250318 194400 0 612 612 612 612 0
73 20250318 194300 0 612 612 612 612 0
74 20250318 194200 0 612 612 612 612 0
75 20250318 194100 0 612 612 612 612 0
76 20250318 194000 0 612 612 612 612 0
77 20250318 193900 0 612 612 612 612 0
78 20250318 193800 0 612 612 612 612 0
79 20250318 193700 0 612 612 612 612 0
80 20250318 193600 0 612 612 612 612 0
81 20250318 193500 0 612 612 612 612 0
82 20250318 193400 0 612 612 612 612 0
83 20250318 193300 0 612 612 612 612 0
84 20250318 193200 0 612 612 612 612 0
85 20250318 193100 0 612 612 612 612 0
86 20250318 193000 0 612 612 612 612 0
87 20250318 192900 0 612 612 612 612 0
88 20250318 192800 0 612 612 612 612 0
89 20250318 192700 0 612 612 612 612 0
90 20250318 192600 0 612 612 612 612 0
91 20250318 192500 0 612 612 612 612 0
92 20250318 192400 0 612 612 612 612 0
93 20250318 192300 0 612 612 612 612 0
94 20250318 192200 0 612 612 612 612 0
95 20250318 192100 0 612 612 612 612 0
96 20250318 192000 0 612 612 612 612 0
97 20250318 191900 0 612 612 612 612 0
98 20250318 191800 0 612 612 612 612 0
99 20250318 191700 0 612 612 612 612 0
100 20250318 191600 0 612 612 612 612 0
101 20250318 191500 0 612 612 612 612 0
102 20250318 191400 0 612 612 612 612 0
103 20250318 191300 0 612 612 612 612 0
104 20250318 191200 0 612 612 612 612 0
105 20250318 191100 0 612 612 612 612 0
106 20250318 191000 0 612 612 612 612 0
107 20250318 190900 0 612 612 612 612 0
108 20250318 190800 0 612 612 612 612 0
109 20250318 190700 0 612 612 612 612 0
110 20250318 190600 0 612 612 612 612 0
111 20250318 190500 0 612 612 612 612 0
112 20250318 190400 0 612 612 612 612 0
113 20250318 190300 0 612 612 612 612 0
114 20250318 190200 0 612 612 612 612 0
115 20250318 190100 0 612 612 612 612 0
116 20250318 190000 0 612 612 612 612 0
117 20250318 185900 0 612 612 612 612 0
118 20250318 185800 0 612 612 612 612 0
119 20250318 185700 0 612 612 612 612 0
120 20250318 185600 0 612 612 612 612 0
121 20250318 185500 0 612 612 612 612 0
122 20250318 185400 0 612 612 612 612 0
123 20250318 185300 0 612 612 612 612 0
124 20250318 185200 0 612 612 612 612 0
125 20250318 185100 0 612 612 612 612 0
126 20250318 185000 0 612 612 612 612 0
127 20250318 184900 0 612 612 612 612 0
128 20250318 184800 0 612 612 612 612 0
129 20250318 184700 0 612 612 612 612 0
130 20250318 184600 0 612 612 612 612 0
131 20250318 184500 0 612 612 612 612 0
132 20250318 184400 0 612 612 612 612 0
133 20250318 184300 0 612 612 612 612 0
134 20250318 184200 0 612 612 612 612 0
135 20250318 184100 0 612 612 612 612 0
136 20250318 184000 0 612 612 612 612 0
137 20250318 183900 0 612 612 612 612 0
138 20250318 183800 0 612 612 612 612 0
139 20250318 183700 0 612 612 612 612 0
140 20250318 183600 0 612 612 612 612 0
141 20250318 183500 0 612 612 612 612 0
142 20250318 183400 0 612 612 612 612 0
143 20250318 183300 0 612 612 612 612 0
144 20250318 183200 0 612 612 612 612 0
145 20250318 183100 0 612 612 612 612 0
146 20250318 183000 0 612 612 612 612 0
147 20250318 182900 0 612 612 612 612 0
148 20250318 182800 0 612 612 612 612 0
149 20250318 182700 0 612 612 612 612 0
150 20250318 182600 0 612 612 612 612 0
151 20250318 182500 0 612 612 612 612 0
152 20250318 182400 0 612 612 612 612 0
153 20250318 182300 0 612 612 612 612 0
154 20250318 182200 0 612 612 612 612 0
155 20250318 182100 0 612 612 612 612 0
156 20250318 182000 0 612 612 612 612 0
157 20250318 181900 0 612 612 612 612 0
158 20250318 181800 0 612 612 612 612 0
159 20250318 181700 0 612 612 612 612 0
160 20250318 181600 0 612 612 612 612 0
161 20250318 181500 0 612 612 612 612 0
162 20250318 181400 0 612 612 612 612 0
163 20250318 181300 0 612 612 612 612 0
164 20250318 181200 0 612 612 612 612 0
165 20250318 181100 0 612 612 612 612 0
166 20250318 181000 0 612 612 612 612 0
167 20250318 180900 0 612 612 612 612 0
168 20250318 180800 0 612 612 612 612 0
169 20250318 180700 0 612 612 612 612 0
170 20250318 180600 0 612 612 612 612 0
171 20250318 180500 0 612 612 612 612 0
172 20250318 180400 0 612 612 612 612 0
173 20250318 180300 0 612 612 612 612 0
174 20250318 180200 0 612 612 612 612 0
175 20250318 180100 0 612 612 612 612 0
176 20250318 180000 0 612 612 612 612 0
177 20250318 175900 0 612 612 612 612 0
178 20250318 175800 0 612 612 612 612 0
179 20250318 175700 0 612 612 612 612 0
180 20250318 175600 0 612 612 612 612 0
181 20250318 175500 0 612 612 612 612 0
182 20250318 175400 0 612 612 612 612 0
183 20250318 175300 0 612 612 612 612 0
184 20250318 175200 0 612 612 612 612 0
185 20250318 175100 0 612 612 612 612 0
186 20250318 175000 0 612 612 612 612 0
187 20250318 174900 0 612 612 612 612 0
188 20250318 174800 0 612 612 612 612 0
189 20250318 174700 0 612 612 612 612 0
190 20250318 174600 0 612 612 612 612 0
191 20250318 174500 0 612 612 612 612 0
192 20250318 174400 0 612 612 612 612 0
193 20250318 174300 0 612 612 612 612 0
194 20250318 174200 0 612 612 612 612 0
195 20250318 174100 0 612 612 612 612 0
196 20250318 174000 0 612 612 612 612 0
197 20250318 173900 0 612 612 612 612 0
198 20250318 173800 0 612 612 612 612 0
199 20250318 173700 0 612 612 612 612 0
200 20250318 173600 0 612 612 612 612 0
201 20250318 173500 0 612 612 612 612 0
202 20250318 173400 0 612 612 612 612 0
203 20250318 173300 0 612 612 612 612 0
204 20250318 173200 0 612 612 612 612 0
205 20250318 173100 0 612 612 612 612 0
206 20250318 173000 0 612 612 612 612 0
207 20250318 172900 0 612 612 612 612 0
208 20250318 172800 0 612 612 612 612 0
209 20250318 172700 0 612 612 612 612 0
210 20250318 172600 0 612 612 612 612 0
211 20250318 172500 0 612 612 612 612 0
212 20250318 172400 0 612 612 612 612 0
213 20250318 172300 0 612 612 612 612 0
214 20250318 172200 0 612 612 612 612 0
215 20250318 172100 0 612 612 612 612 0
216 20250318 172000 0 612 612 612 612 0
217 20250318 171900 0 612 612 612 612 0
218 20250318 171800 0 612 612 612 612 0
219 20250318 171700 0 612 612 612 612 0
220 20250318 171600 0 612 612 612 612 0
221 20250318 171500 0 612 612 612 612 0
222 20250318 171400 0 612 612 612 612 0
223 20250318 171300 0 612 612 612 612 0
224 20250318 171200 0 612 612 612 612 0
225 20250318 171100 0 612 612 612 612 0
226 20250318 171000 0 612 612 612 612 0
227 20250318 170900 0 612 612 612 612 0
228 20250318 170800 0 612 612 612 612 0
229 20250318 170700 0 612 612 612 612 0
230 20250318 170600 0 612 612 612 612 0
231 20250318 170500 0 612 612 612 612 0
232 20250318 170400 0 612 612 612 612 0
233 20250318 170300 0 612 612 612 612 0
234 20250318 170200 0 612 612 612 612 0
235 20250318 170100 0 612 612 612 612 0
236 20250318 170000 0 612 612 612 612 0
237 20250318 165900 0 612 612 612 612 0
238 20250318 165800 0 612 612 612 612 0
239 20250318 165700 0 612 612 612 612 0
240 20250318 165600 0 612 612 612 612 0
241 20250318 165500 0 612 612 612 612 0
242 20250318 165400 0 612 612 612 612 0
243 20250318 165300 0 612 612 612 612 0
244 20250318 165200 0 612 612 612 612 0
245 20250318 165100 0 612 612 612 612 0
246 20250318 165000 0 612 612 612 612 0
247 20250318 164900 0 612 612 612 612 0
248 20250318 164800 0 612 612 612 612 0
249 20250318 164700 0 612 612 612 612 0
250 20250318 164600 0 612 612 612 612 0
251 20250318 164500 0 612 612 612 612 0
252 20250318 164400 0 612 612 612 612 0
253 20250318 164300 0 612 612 612 612 0
254 20250318 164200 0 612 612 612 612 0
255 20250318 164100 0 612 612 612 612 0
256 20250318 164000 0 612 612 612 612 0
257 20250318 163900 0 612 612 612 612 0
258 20250318 163800 0 612 612 612 612 0
259 20250318 163700 0 612 612 612 612 0
260 20250318 163600 0 612 612 612 612 0
261 20250318 163500 0 612 612 612 612 0
262 20250318 163400 0 612 612 612 612 0
263 20250318 163300 0 612 612 612 612 0
264 20250318 163200 0 612 612 612 612 0
265 20250318 163100 0 612 612 612 612 0
266 20250318 163000 0 612 612 612 612 0
267 20250318 162900 0 612 612 612 612 0
268 20250318 162800 0 612 612 612 612 0
269 20250318 162700 0 612 612 612 612 0
270 20250318 162600 0 612 612 612 612 0
271 20250318 162500 0 612 612 612 612 0
272 20250318 162400 0 612 612 612 612 0
273 20250318 162300 0 612 612 612 612 0
274 20250318 162200 0 612 612 612 612 0
275 20250318 162100 0 612 612 612 612 0
276 20250318 162000 0 612 612 612 612 0
277 20250318 161900 0 612 612 612 612 0
278 20250318 161800 0 612 612 612 612 0
279 20250318 161700 0 612 612 612 612 0
280 20250318 161600 0 612 612 612 612 0
281 20250318 161500 0 612 612 612 612 0
282 20250318 161400 0 612 612 612 612 0
283 20250318 161300 0 612 612 612 612 0
284 20250318 161200 0 612 612 612 612 0
285 20250318 161100 0 612 612 612 612 0
286 20250318 161000 0 612 612 612 612 0
287 20250318 160900 0 612 612 612 612 0
288 20250318 160800 0 612 612 612 612 0
289 20250318 160700 0 612 612 612 612 0
290 20250318 160600 0 612 612 612 612 0
291 20250318 160500 0 612 612 612 612 0
292 20250318 160400 0 612 612 612 612 0
293 20250318 160300 0 612 612 612 612 0
294 20250318 160200 0 612 612 612 612 0
295 20250318 160100 0 612 612 612 612 0
296 20250318 160000 0 612 612 612 612 0
297 20250318 155900 0 612 612 612 612 0
298 20250318 155800 0 612 612 612 612 0
299 20250318 155700 0 612 612 612 612 0
300 20250318 155600 0 612 612 612 612 0
301 20250318 155500 0 612 612 612 612 0
302 20250318 155400 0 612 612 612 612 0
303 20250318 155300 0 612 612 612 612 0
304 20250318 155200 0 612 612 612 612 0
305 20250318 155100 0 612 612 612 612 0
306 20250318 155000 0 612 612 612 612 0
307 20250318 154900 0 612 612 612 612 0
308 20250318 154800 0 612 612 612 612 0
309 20250318 154700 0 612 612 612 612 0
310 20250318 154600 0 612 612 612 612 0
311 20250318 154500 0 612 612 612 612 0
312 20250318 154400 0 612 612 612 612 0
313 20250318 154300 0 612 612 612 612 0
314 20250318 154200 0 612 612 612 612 0
315 20250318 154100 0 612 612 612 612 0
316 20250318 154000 0 612 612 612 612 0
317 20250318 153900 0 612 612 612 612 0
318 20250318 153800 0 612 612 612 612 0
319 20250318 153700 0 612 612 612 612 0
320 20250318 153600 0 612 612 612 612 0
321 20250318 153500 0 612 612 612 612 0
322 20250318 153400 0 612 612 612 612 0
323 20250318 153300 0 612 612 612 612 0
324 20250318 153200 0 612 612 612 612 0
325 20250318 153100 0 612 612 612 612 0
326 20250318 153000 0 612 612 612 612 0
327 20250318 152900 0 612 612 612 612 0
328 20250318 152800 0 612 612 612 612 0
329 20250318 152700 0 612 612 612 612 0
330 20250318 152600 0 612 612 612 612 0
331 20250318 152500 0 612 612 612 612 0
332 20250318 152400 0 612 612 612 612 0
333 20250318 152300 0 612 612 612 612 0
334 20250318 152200 0 612 612 612 612 0
335 20250318 152100 0 612 612 612 612 0
336 20250318 152000 0 612 612 612 612 0
337 20250318 151900 0 612 612 612 612 0
338 20250318 151800 0 612 612 612 612 0
339 20250318 151700 0 612 612 612 612 0
340 20250318 151600 0 612 612 612 612 0
341 20250318 151500 0 612 612 612 612 0
342 20250318 151400 0 612 612 612 612 0
343 20250318 151300 0 612 612 612 612 0
344 20250318 151200 0 612 612 612 612 0
345 20250318 151100 0 612 612 612 612 0
346 20250318 151000 0 612 612 612 612 0
347 20250318 150900 0 612 612 612 612 0
348 20250318 150800 0 612 612 612 612 0
349 20250318 150700 0 612 612 612 612 0
350 20250318 150600 0 612 612 612 612 0
351 20250318 150500 0 612 612 612 612 0
352 20250318 150400 0 612 612 612 612 0
353 20250318 150300 0 612 612 612 612 0
354 20250318 150200 0 612 612 612 612 0
355 20250318 150100 0 612 612 612 612 0
356 20250318 150000 0 612 612 612 612 0
357 20250318 145900 0 612 612 612 612 0
358 20250318 145800 0 612 612 612 612 0
359 20250318 145700 0 612 612 612 612 0
360 20250318 145600 0 612 612 612 612 0
361 20250318 145500 0 612 612 612 612 0
362 20250318 145400 0 612 612 612 612 0
363 20250318 145300 0 612 612 612 612 0
364 20250318 145200 0 612 612 612 612 0
365 20250318 145100 0 612 612 612 612 0
366 20250318 145000 0 612 612 612 612 0
367 20250318 144900 0 612 612 612 612 0
368 20250318 144800 0 612 612 612 612 0
369 20250318 144700 0 612 612 612 612 0
370 20250318 144600 0 612 612 612 612 0
371 20250318 144500 0 612 612 612 612 0
372 20250318 144400 0 612 612 612 612 0
373 20250318 144300 0 612 612 612 612 0
374 20250318 144200 0 612 612 612 612 0
375 20250318 144100 0 612 612 612 612 0
376 20250318 144000 0 612 612 612 612 0
377 20250318 143900 0 612 612 612 612 0
378 20250318 143800 0 612 612 612 612 0
379 20250318 143700 0 612 612 612 612 0
380 20250318 143600 0 612 612 612 612 0
381 20250318 143500 0 612 612 612 612 0
382 20250318 143400 0 612 612 612 612 0
383 20250318 143300 0 612 612 612 612 0
384 20250318 143200 0 612 612 612 612 0
385 20250318 143100 0 612 612 612 612 0
386 20250318 143000 0 612 612 612 612 0
387 20250318 142900 0 612 612 612 612 0
388 20250318 142800 0 612 612 612 612 0
389 20250318 142700 0 612 612 612 612 0
390 20250318 142600 0 612 612 612 612 0
391 20250318 142500 0 612 612 612 612 0
392 20250318 142400 0 612 612 612 612 0
393 20250318 142300 0 612 612 612 612 0
394 20250318 142200 0 612 612 612 612 0
395 20250318 142100 0 612 612 612 612 0
396 20250318 142000 0 612 612 612 612 0
397 20250318 141900 0 612 612 612 612 0
398 20250318 141800 0 612 612 612 612 0
399 20250318 141700 0 612 612 612 612 0
400 20250318 141600 0 612 612 612 612 0
401 20250318 141500 0 612 612 612 612 0
402 20250318 141400 0 612 612 612 612 0
403 20250318 141300 0 612 612 612 612 0
404 20250318 141200 0 612 612 612 612 0
405 20250318 141100 0 612 612 612 612 0
406 20250318 141000 0 612 612 612 612 0
407 20250318 140900 0 612 612 612 612 0
408 20250318 140800 0 612 612 612 612 0
409 20250318 140700 0 612 612 612 612 0
410 20250318 140600 0 612 612 612 612 0
411 20250318 140500 0 612 612 612 612 0
412 20250318 140400 0 612 612 612 612 0
413 20250318 140300 0 612 612 612 612 0
414 20250318 140200 0 612 612 612 612 0
415 20250318 140100 0 612 612 612 612 0
416 20250318 140000 0 612 612 612 612 0
417 20250318 135900 0 612 612 612 612 0
418 20250318 135800 0 612 612 612 612 0
419 20250318 135700 0 612 612 612 612 0
420 20250318 135600 0 612 612 612 612 0
421 20250318 135500 0 612 612 612 612 0
422 20250318 135400 0 612 612 612 612 0
423 20250318 135300 0 612 612 612 612 0
424 20250318 135200 0 612 612 612 612 0
425 20250318 135100 0 612 612 612 612 0
426 20250318 135000 0 612 612 612 612 0
427 20250318 134900 0 612 612 612 612 0
428 20250318 134800 0 612 612 612 612 0
429 20250318 134700 0 612 612 612 612 0
430 20250318 134600 0 612 612 612 612 0
431 20250318 134500 0 612 612 612 612 0
432 20250318 134400 0 612 612 612 612 0
433 20250318 134300 0 612 612 612 612 0
434 20250318 134200 0 612 612 612 612 0
435 20250318 134100 0 612 612 612 612 0
436 20250318 134000 0 612 612 612 612 0
437 20250318 133900 0 612 612 612 612 0
438 20250318 133800 0 612 612 612 612 0
439 20250318 133700 0 612 612 612 612 0
440 20250318 133600 0 612 612 612 612 0
441 20250318 133500 0 612 612 612 612 0
442 20250318 133400 0 612 612 612 612 0
443 20250318 133300 0 612 612 612 612 0
444 20250318 133200 0 612 612 612 612 0
445 20250318 133100 0 612 612 612 612 0
446 20250318 133000 0 612 612 612 612 0
447 20250318 132900 0 612 612 612 612 0
448 20250318 132800 0 612 612 612 612 0
449 20250318 132700 0 612 612 612 612 0
450 20250318 132600 0 612 612 612 612 0
451 20250318 132500 0 612 612 612 612 0
452 20250318 132400 0 612 612 612 612 0
453 20250318 132300 0 612 612 612 612 0
454 20250318 132200 0 612 612 612 612 0
455 20250318 132100 0 612 612 612 612 0
456 20250318 132000 0 612 612 612 612 0
457 20250318 131900 0 612 612 612 612 0
458 20250318 131800 0 612 612 612 612 0
459 20250318 131700 0 612 612 612 612 0
460 20250318 131600 0 612 612 612 612 0
461 20250318 131500 0 612 612 612 612 0
462 20250318 131400 0 612 612 612 612 0
463 20250318 131300 0 612 612 612 612 0
464 20250318 131200 0 612 612 612 612 0
465 20250318 131100 0 612 612 612 612 0
466 20250318 131000 0 612 612 612 612 0
467 20250318 130900 0 612 612 612 612 0
468 20250318 130800 0 612 612 612 612 0
469 20250318 130700 0 612 612 612 612 0
470 20250318 130600 0 612 612 612 612 0
471 20250318 130500 0 612 612 612 612 0
472 20250318 130400 0 612 612 612 612 0
473 20250318 130300 0 612 612 612 612 0
474 20250318 130200 0 612 612 612 612 0
475 20250318 130100 0 612 612 612 612 0
476 20250318 130000 0 612 612 612 612 0
477 20250318 125900 0 612 612 612 612 0
478 20250318 125800 0 612 612 612 612 0
479 20250318 125700 0 612 612 612 612 0
480 20250318 125600 0 612 612 612 612 0
481 20250318 125500 0 612 612 612 612 0
482 20250318 125400 0 612 612 612 612 0
483 20250318 125300 0 612 612 612 612 0
484 20250318 125200 0 612 612 612 612 0
485 20250318 125100 0 612 612 612 612 0
486 20250318 125000 0 612 612 612 612 0
487 20250318 124900 0 612 612 612 612 0
488 20250318 124800 0 612 612 612 612 0
489 20250318 124700 0 612 612 612 612 0
490 20250318 124600 0 612 612 612 612 0
491 20250318 124500 0 612 612 612 612 0
492 20250318 124400 0 612 612 612 612 0
493 20250318 124300 0 612 612 612 612 0
494 20250318 124200 0 612 612 612 612 0
495 20250318 124100 0 612 612 612 612 0
496 20250318 124000 0 612 612 612 612 0
497 20250318 123900 0 612 612 612 612 0
498 20250318 123800 0 612 612 612 612 0
499 20250318 123700 0 612 612 612 612 0
500 20250318 123600 0 612 612 612 612 0
501 20250318 123500 0 612 612 612 612 0
502 20250318 123400 0 612 612 612 612 0
503 20250318 123300 0 612 612 612 612 0
504 20250318 123200 0 612 612 612 612 0
505 20250318 123100 0 612 612 612 612 0
506 20250318 123000 0 612 612 612 612 0
507 20250318 122900 0 612 612 612 612 0
508 20250318 122800 0 612 612 612 612 0
509 20250318 122700 0 612 612 612 612 0
510 20250318 122600 0 612 612 612 612 0
511 20250318 122500 0 612 612 612 612 0
512 20250318 122400 0 612 612 612 612 0
513 20250318 122300 0 612 612 612 612 0
514 20250318 122200 0 612 612 612 612 0
515 20250318 122100 0 612 612 612 612 0
516 20250318 122000 0 612 612 612 612 0
517 20250318 121900 0 612 612 612 612 0
518 20250318 121800 0 612 612 612 612 0
519 20250318 121700 0 612 612 612 612 0
520 20250318 121600 0 612 612 612 612 0
521 20250318 121500 0 612 612 612 612 0
522 20250318 121400 0 612 612 612 612 0
523 20250318 121300 0 612 612 612 612 0
524 20250318 121200 0 612 612 612 612 0
525 20250318 121100 0 612 612 612 612 0
526 20250318 121000 0 612 612 612 612 0
527 20250318 120900 0 612 612 612 612 0
528 20250318 120800 0 612 612 612 612 0
529 20250318 120700 0 612 612 612 612 0
530 20250318 120600 0 612 612 612 612 0
531 20250318 120500 0 612 612 612 612 0
532 20250318 120400 0 612 612 612 612 0
533 20250318 120300 0 612 612 612 612 0
534 20250318 120200 0 612 612 612 612 0
535 20250318 120100 0 612 612 612 612 0
536 20250318 120000 0 612 612 612 612 0
537 20250318 115900 0 612 612 612 612 0
538 20250318 115800 0 612 612 612 612 0
539 20250318 115700 0 612 612 612 612 0
540 20250318 115600 0 612 612 612 612 0
541 20250318 115500 0 612 612 612 612 0
542 20250318 115400 0 612 612 612 612 0
543 20250318 115300 0 612 612 612 612 0
544 20250318 115200 0 612 612 612 612 0
545 20250318 115100 0 612 612 612 612 0
546 20250318 115000 0 612 612 612 612 0
547 20250318 114900 0 612 612 612 612 0
548 20250318 114800 0 612 612 612 612 0
549 20250318 114700 0 612 612 612 612 0
550 20250318 114600 0 612 612 612 612 0
551 20250318 114500 0 612 612 612 612 0
552 20250318 114400 0 612 612 612 612 0
553 20250318 114300 0 612 612 612 612 0
554 20250318 114200 0 612 612 612 612 0
555 20250318 114100 0 612 612 612 612 0
556 20250318 114000 0 612 612 612 612 0
557 20250318 113900 0 612 612 612 612 0
558 20250318 113800 0 612 612 612 612 0
559 20250318 113700 0 612 612 612 612 0
560 20250318 113600 0 612 612 612 612 0
561 20250318 113500 0 612 612 612 612 0
562 20250318 113400 0 612 612 612 612 0
563 20250318 113300 0 612 612 612 612 0
564 20250318 113200 0 612 612 612 612 0
565 20250318 113100 0 612 612 612 612 0
566 20250318 113000 0 612 612 612 612 0
567 20250318 112900 0 612 612 612 612 0
568 20250318 112800 0 612 612 612 612 0
569 20250318 112700 0 612 612 612 612 0
570 20250318 112600 0 612 612 612 612 0
571 20250318 112500 0 612 612 612 612 0
572 20250318 112400 0 612 612 612 612 0
573 20250318 112300 0 612 612 612 612 0
574 20250318 112200 0 612 612 612 612 0
575 20250318 112100 0 612 612 612 612 0
576 20250318 112000 0 612 612 612 612 0
577 20250318 111900 0 612 612 612 612 0
578 20250318 111800 0 612 612 612 612 0
579 20250318 111700 0 612 612 612 612 0
580 20250318 111600 0 612 612 612 612 0
581 20250318 111500 0 612 612 612 612 0
582 20250318 111400 0 612 612 612 612 0
583 20250318 111300 0 612 612 612 612 0
584 20250318 111200 0 612 612 612 612 0
585 20250318 111100 0 612 612 612 612 0
586 20250318 111000 0 612 612 612 612 0
587 20250318 110900 0 612 612 612 612 0
588 20250318 110800 0 612 612 612 612 0
589 20250318 110700 0 612 612 612 612 0
590 20250318 110600 0 612 612 612 612 0
591 20250318 110500 0 612 612 612 612 0
592 20250318 110400 0 612 612 612 612 0
593 20250318 110300 0 612 612 612 612 0
594 20250318 110200 0 612 612 612 612 0
595 20250318 110100 0 612 612 612 612 0
596 20250318 110000 0 612 612 612 612 0
597 20250318 105900 0 612 612 612 612 0
598 20250318 105800 0 612 612 612 612 0
599 20250318 105700 0 612 612 612 612 0
600 20250318 105600 0 612 612 612 612 0
601 20250318 105500 0 612 612 612 612 0
602 20250318 105400 0 612 612 612 612 0
603 20250318 105300 0 612 612 612 612 0
604 20250318 105200 0 612 612 612 612 0
605 20250318 105100 0 612 612 612 612 0
606 20250318 105000 0 612 612 612 612 0
607 20250318 104900 0 612 612 612 612 0
608 20250318 104800 0 612 612 612 612 0
609 20250318 104700 0 612 612 612 612 0
610 20250318 104600 0 612 612 612 612 0
611 20250318 104500 0 612 612 612 612 0
612 20250318 104400 0 612 612 612 612 0
613 20250318 104300 0 612 612 612 612 0
614 20250318 104200 0 612 612 612 612 0
615 20250318 104100 0 612 612 612 612 0
616 20250318 104000 0 612 612 612 612 0
617 20250318 103900 0 612 612 612 612 0
618 20250318 103800 0 612 612 612 612 0
619 20250318 103700 0 612 612 612 612 0
620 20250318 103600 0 612 612 612 612 0
621 20250318 103500 0 612 612 612 612 0
622 20250318 103400 0 612 612 612 612 0
623 20250318 103300 0 612 612 612 612 0
624 20250318 103200 0 612 612 612 612 0
625 20250318 103100 0 612 612 612 612 0
626 20250318 103000 0 612 612 612 612 0
627 20250318 102900 0 612 612 612 612 0
628 20250318 102800 0 612 612 612 612 0
629 20250318 102700 0 612 612 612 612 0
630 20250318 102600 0 612 612 612 612 0
631 20250318 102500 0 612 612 612 612 0
632 20250318 102400 0 612 612 612 612 0
633 20250318 102300 0 612 612 612 612 0
634 20250318 102200 0 612 612 612 612 0
635 20250318 102100 0 612 612 612 612 0
636 20250318 102000 0 612 612 612 612 0
637 20250318 101900 0 612 612 612 612 0
638 20250318 101800 0 612 612 612 612 0
639 20250318 101700 0 612 612 612 612 0
640 20250318 101600 0 612 612 612 612 0
641 20250318 101500 0 612 612 612 612 0
642 20250318 101400 0 612 612 612 612 0
643 20250318 101300 0 612 612 612 612 0
644 20250318 101200 0 612 612 612 612 0
645 20250318 101100 0 612 612 612 612 0
646 20250318 101000 0 612 612 612 612 0
647 20250318 100900 0 612 612 612 612 0
648 20250318 100800 0 612 612 612 612 0
649 20250318 100700 0 612 612 612 612 0
650 20250318 100600 0 612 612 612 612 0
651 20250318 100500 0 612 612 612 612 0
652 20250318 100400 0 612 612 612 612 0
653 20250318 100300 0 612 612 612 612 0
654 20250318 100200 0 612 612 612 612 0
655 20250318 100100 0 612 612 612 612 0
656 20250318 100000 0 612 612 612 612 0
657 20250318 095900 0 612 612 612 612 0
658 20250318 095800 0 612 612 612 612 0
659 20250318 095700 0 612 612 612 612 0
660 20250318 095600 0 612 612 612 612 0
661 20250318 095500 0 612 612 612 612 0
662 20250318 095400 0 612 612 612 612 0
663 20250318 095300 0 612 612 612 612 0
664 20250318 095200 0 612 612 612 612 0
665 20250318 095100 0 612 612 612 612 0
666 20250318 095000 0 612 612 612 612 0
667 20250318 094900 0 612 612 612 612 0
668 20250318 094800 0 612 612 612 612 0
669 20250318 094700 0 612 612 612 612 0
670 20250318 094600 0 612 612 612 612 0
671 20250318 094500 0 612 612 612 612 0
672 20250318 094400 0 612 612 612 612 0
673 20250318 094300 0 612 612 612 612 0
674 20250318 094200 0 612 612 612 612 0
675 20250318 094100 0 612 612 612 612 0
676 20250318 094000 0 612 612 612 612 0
677 20250318 093900 0 612 612 612 612 0
678 20250318 093800 0 612 612 612 612 0
679 20250318 093700 0 612 612 612 612 0
680 20250318 093600 0 612 612 612 612 0
681 20250318 093500 0 612 612 612 612 0
682 20250318 093400 0 612 612 612 612 0
683 20250318 093300 0 612 612 612 612 0
684 20250318 093200 0 612 612 612 612 0
685 20250318 093100 0 612 612 612 612 0
686 20250318 093000 0 612 612 612 612 0
687 20250318 092900 0 612 612 612 612 0
688 20250318 092800 0 612 612 612 612 0
689 20250318 092700 0 612 612 612 612 0
690 20250318 092600 0 612 612 612 612 0
691 20250318 092500 0 612 612 612 612 0
692 20250318 092400 0 612 612 612 612 0
693 20250318 092300 0 612 612 612 612 0
694 20250318 092200 0 612 612 612 612 0
695 20250318 092100 0 612 612 612 612 0
696 20250318 092000 0 612 612 612 612 0
697 20250318 091900 0 612 612 612 612 0
698 20250318 091800 0 612 612 612 612 0
699 20250318 091700 0 612 612 612 612 0
700 20250318 091600 0 612 612 612 612 0
701 20250318 091500 0 612 612 612 612 0
702 20250318 091400 0 612 612 612 612 0
703 20250318 091300 0 612 612 612 612 0
704 20250318 091200 0 612 612 612 612 0
705 20250318 091100 0 612 612 612 612 0
706 20250318 091000 0 612 612 612 612 0
707 20250318 090900 0 612 612 612 612 0
708 20250318 090800 0 612 612 612 612 0
709 20250318 090700 0 612 612 612 612 0
710 20250318 090600 0 612 612 612 612 0
711 20250318 090500 0 612 612 612 612 0
712 20250318 090400 0 612 612 612 612 0
713 20250318 090300 0 612 612 612 612 0
714 20250318 090200 0 612 612 612 612 0
715 20250318 090100 0 612 612 612 612 0
716 20250318 090000 0 612 612 612 612 0