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

728
266170/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,728 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,210600,600,600,600,600,600,1
20250318,210500,600,600,600,600,600,0
20250318,210400,600,600,600,600,600,0
20250318,210300,600,600,600,600,600,0
20250318,210200,600,600,600,600,600,0
20250318,210100,600,600,600,600,600,0
20250318,210000,600,600,600,600,600,0
20250318,205900,600,600,600,600,600,0
20250318,205800,600,600,600,600,600,0
20250318,205700,600,600,600,600,600,0
20250318,205600,600,600,600,600,600,0
20250318,205500,600,600,600,600,600,0
20250318,205400,600,600,600,600,600,0
20250318,205300,600,600,600,600,600,0
20250318,205200,600,600,600,600,600,0
20250318,205100,600,600,600,600,600,0
20250318,205000,600,600,600,600,600,0
20250318,204900,600,600,600,600,600,0
20250318,204800,600,600,600,600,600,0
20250318,204700,600,600,600,600,600,0
20250318,204600,600,600,600,600,600,0
20250318,204500,600,600,600,600,600,0
20250318,204400,600,600,600,600,600,0
20250318,204300,600,600,600,600,600,0
20250318,204200,600,600,600,600,600,0
20250318,204100,600,600,600,600,600,0
20250318,204000,600,600,600,600,600,0
20250318,203900,600,600,600,600,600,0
20250318,203800,600,600,600,600,600,0
20250318,203700,600,600,600,600,600,0
20250318,203600,600,600,600,600,600,1
20250318,203500,600,600,600,600,600,0
20250318,203400,600,600,600,600,600,0
20250318,203300,600,600,600,600,600,0
20250318,203200,600,600,600,600,600,0
20250318,203100,600,600,600,600,600,0
20250318,203000,600,600,600,600,600,0
20250318,202900,600,600,600,600,600,0
20250318,202800,600,600,600,600,600,0
20250318,202700,600,600,600,600,600,0
20250318,202600,600,600,600,600,600,0
20250318,202500,600,600,600,600,600,0
20250318,202400,600,600,600,600,600,0
20250318,202300,600,600,600,600,600,0
20250318,202200,600,600,600,600,600,0
20250318,202100,600,600,600,600,600,0
20250318,202000,600,600,600,600,600,0
20250318,201900,600,600,600,600,600,0
20250318,201800,600,600,600,600,600,0
20250318,201700,600,600,600,600,600,0
20250318,201600,600,600,600,600,600,0
20250318,201500,600,600,600,600,600,0
20250318,201400,600,600,600,600,600,0
20250318,201300,600,600,600,600,600,0
20250318,201200,600,600,600,600,600,0
20250318,201100,600,600,600,600,600,0
20250318,201000,600,600,600,600,600,0
20250318,200900,600,600,600,600,600,0
20250318,200800,600,600,600,600,600,0
20250318,200700,600,600,600,600,600,0
20250318,200600,600,600,600,600,600,1
20250318,200500,600,600,600,600,600,0
20250318,200400,600,600,600,600,600,0
20250318,200300,600,600,600,600,600,0
20250318,200200,600,600,600,600,600,0
20250318,200100,600,600,600,600,600,0
20250318,200000,600,600,600,600,600,0
20250318,195900,600,600,600,600,600,0
20250318,195800,600,600,600,600,600,0
20250318,195700,600,600,600,600,600,0
20250318,195600,600,600,600,600,600,0
20250318,195500,600,600,600,600,600,0
20250318,195400,600,600,600,600,600,0
20250318,195300,600,600,600,600,600,0
20250318,195200,600,600,600,600,600,0
20250318,195100,600,600,600,600,600,0
20250318,195000,600,600,600,600,600,0
20250318,194900,600,600,600,600,600,0
20250318,194800,600,600,600,600,600,0
20250318,194700,600,600,600,600,600,0
20250318,194600,600,600,600,600,600,0
20250318,194500,600,600,600,600,600,0
20250318,194400,600,600,600,600,600,0
20250318,194300,600,600,600,600,600,0
20250318,194200,600,600,600,600,600,0
20250318,194100,600,600,600,600,600,0
20250318,194000,600,600,600,600,600,0
20250318,193900,600,600,600,600,600,0
20250318,193800,600,600,600,600,600,0
20250318,193700,600,600,600,600,600,0
20250318,193600,600,600,600,600,600,1
20250318,193500,600,600,600,600,600,0
20250318,193400,600,600,600,600,600,0
20250318,193300,600,600,600,600,600,0
20250318,193200,600,600,600,600,600,0
20250318,193100,600,600,600,600,600,0
20250318,193000,600,600,600,600,600,0
20250318,192900,600,600,600,600,600,0
20250318,192800,600,600,600,600,600,0
20250318,192700,600,600,600,600,600,0
20250318,192600,600,600,600,600,600,0
20250318,192500,600,600,600,600,600,0
20250318,192400,600,600,600,600,600,0
20250318,192300,600,600,600,600,600,0
20250318,192200,600,600,600,600,600,0
20250318,192100,600,600,600,600,600,0
20250318,192000,600,600,600,600,600,0
20250318,191900,600,600,600,600,600,0
20250318,191800,600,600,600,600,600,0
20250318,191700,600,600,600,600,600,0
20250318,191600,600,600,600,600,600,0
20250318,191500,600,600,600,600,600,0
20250318,191400,600,600,600,600,600,0
20250318,191300,600,600,600,600,600,0
20250318,191200,600,600,600,600,600,0
20250318,191100,600,600,600,600,600,0
20250318,191000,600,600,600,600,600,0
20250318,190900,600,600,600,600,600,0
20250318,190800,600,600,600,600,600,0
20250318,190700,600,600,600,600,600,0
20250318,190600,600,600,600,600,600,1
20250318,190500,600,600,600,600,600,0
20250318,190400,600,600,600,600,600,0
20250318,190300,600,600,600,600,600,0
20250318,190200,600,600,600,600,600,0
20250318,190100,600,600,600,600,600,0
20250318,190000,600,600,600,600,600,0
20250318,185900,600,600,600,600,600,0
20250318,185800,600,600,600,600,600,0
20250318,185700,600,600,600,600,600,0
20250318,185600,600,600,600,600,600,0
20250318,185500,600,600,600,600,600,0
20250318,185400,600,600,600,600,600,0
20250318,185300,600,600,600,600,600,0
20250318,185200,600,600,600,600,600,0
20250318,185100,600,600,600,600,600,0
20250318,185000,600,600,600,600,600,0
20250318,184900,600,600,600,600,600,0
20250318,184800,600,600,600,600,600,0
20250318,184700,600,600,600,600,600,0
20250318,184600,600,600,600,600,600,0
20250318,184500,600,600,600,600,600,0
20250318,184400,600,600,600,600,600,0
20250318,184300,600,600,600,600,600,0
20250318,184200,600,600,600,600,600,0
20250318,184100,600,600,600,600,600,0
20250318,184000,600,600,600,600,600,0
20250318,183900,600,600,600,600,600,0
20250318,183800,600,600,600,600,600,0
20250318,183700,600,600,600,600,600,0
20250318,183600,600,600,600,600,600,1
20250318,183500,600,600,600,600,600,0
20250318,183400,600,600,600,600,600,0
20250318,183300,600,600,600,600,600,0
20250318,183200,600,600,600,600,600,0
20250318,183100,600,600,600,600,600,0
20250318,183000,600,600,600,600,600,0
20250318,182900,600,600,600,600,600,0
20250318,182800,600,600,600,600,600,0
20250318,182700,600,600,600,600,600,0
20250318,182600,600,600,600,600,600,0
20250318,182500,600,600,600,600,600,0
20250318,182400,600,600,600,600,600,0
20250318,182300,600,600,600,600,600,0
20250318,182200,600,600,600,600,600,0
20250318,182100,600,600,600,600,600,0
20250318,182000,600,600,600,600,600,0
20250318,181900,600,600,600,600,600,0
20250318,181800,600,600,600,600,600,0
20250318,181700,600,600,600,600,600,0
20250318,181600,600,600,600,600,600,0
20250318,181500,600,600,600,600,600,0
20250318,181400,600,600,600,600,600,0
20250318,181300,600,600,600,600,600,0
20250318,181200,600,600,600,600,600,0
20250318,181100,600,600,600,600,600,0
20250318,181000,600,600,600,600,600,0
20250318,180900,600,600,600,600,600,0
20250318,180800,600,600,600,600,600,0
20250318,180700,600,600,600,600,600,0
20250318,180600,600,600,600,600,600,1
20250318,180500,600,600,600,600,600,0
20250318,180400,600,600,600,600,600,0
20250318,180300,600,600,600,600,600,0
20250318,180200,600,600,600,600,600,0
20250318,180100,600,600,600,600,600,0
20250318,180000,600,600,600,600,600,0
20250318,175900,600,600,600,600,600,0
20250318,175800,600,600,600,600,600,0
20250318,175700,600,600,600,600,600,0
20250318,175600,600,600,600,600,600,0
20250318,175500,600,600,600,600,600,0
20250318,175400,600,600,600,600,600,0
20250318,175300,600,600,600,600,600,0
20250318,175200,600,600,600,600,600,0
20250318,175100,600,600,600,600,600,0
20250318,175000,600,600,600,600,600,0
20250318,174900,600,600,600,600,600,0
20250318,174800,600,600,600,600,600,0
20250318,174700,600,600,600,600,600,0
20250318,174600,600,600,600,600,600,0
20250318,174500,600,600,600,600,600,0
20250318,174400,600,600,600,600,600,0
20250318,174300,600,600,600,600,600,0
20250318,174200,600,600,600,600,600,0
20250318,174100,600,600,600,600,600,0
20250318,174000,600,600,600,600,600,0
20250318,173900,600,600,600,600,600,0
20250318,173800,600,600,600,600,600,0
20250318,173700,600,600,600,600,600,0
20250318,173600,600,600,600,600,600,1
20250318,173500,600,600,600,600,600,0
20250318,173400,600,600,600,600,600,0
20250318,173300,600,600,600,600,600,0
20250318,173200,600,600,600,600,600,0
20250318,173100,600,600,600,600,600,0
20250318,173000,600,600,600,600,600,0
20250318,172900,600,600,600,600,600,0
20250318,172800,600,600,600,600,600,0
20250318,172700,600,600,600,600,600,0
20250318,172600,600,600,600,600,600,0
20250318,172500,600,600,600,600,600,0
20250318,172400,600,600,600,600,600,0
20250318,172300,600,600,600,600,600,0
20250318,172200,600,600,600,600,600,0
20250318,172100,600,600,600,600,600,0
20250318,172000,600,600,600,600,600,0
20250318,171900,600,600,600,600,600,0
20250318,171800,600,600,600,600,600,0
20250318,171700,600,600,600,600,600,0
20250318,171600,600,600,600,600,600,0
20250318,171500,600,600,600,600,600,0
20250318,171400,600,600,600,600,600,0
20250318,171300,600,600,600,600,600,0
20250318,171200,600,600,600,600,600,0
20250318,171100,600,600,600,600,600,0
20250318,171000,600,600,600,600,600,0
20250318,170900,600,600,600,600,600,0
20250318,170800,600,600,600,600,600,0
20250318,170700,600,600,600,600,600,0
20250318,170600,600,600,600,600,600,1
20250318,170500,600,600,600,600,600,0
20250318,170400,600,600,600,600,600,0
20250318,170300,600,600,600,600,600,0
20250318,170200,600,600,600,600,600,0
20250318,170100,600,600,600,600,600,0
20250318,170000,600,600,600,600,600,0
20250318,165900,600,600,600,600,600,0
20250318,165800,600,600,600,600,600,0
20250318,165700,600,600,600,600,600,0
20250318,165600,600,600,600,600,600,0
20250318,165500,600,600,600,600,600,0
20250318,165400,600,600,600,600,600,0
20250318,165300,600,600,600,600,600,0
20250318,165200,600,600,600,600,600,0
20250318,165100,600,600,600,600,600,0
20250318,165000,600,600,600,600,600,0
20250318,164900,600,600,600,600,600,0
20250318,164800,600,600,600,600,600,0
20250318,164700,600,600,600,600,600,0
20250318,164600,600,600,600,600,600,0
20250318,164500,600,600,600,600,600,0
20250318,164400,600,600,600,600,600,0
20250318,164300,600,600,600,600,600,0
20250318,164200,600,600,600,600,600,0
20250318,164100,600,600,600,600,600,0
20250318,164000,600,600,600,600,600,0
20250318,163900,600,600,600,600,600,0
20250318,163800,600,600,600,600,600,0
20250318,163700,600,600,600,600,600,0
20250318,163600,600,600,600,600,600,1
20250318,163500,600,600,600,600,600,0
20250318,163400,600,600,600,600,600,0
20250318,163300,600,600,600,600,600,0
20250318,163200,600,600,600,600,600,0
20250318,163100,600,600,600,600,600,0
20250318,163000,600,600,600,600,600,0
20250318,162900,600,600,600,600,600,0
20250318,162800,600,600,600,600,600,0
20250318,162700,600,600,600,600,600,0
20250318,162600,600,600,600,600,600,0
20250318,162500,600,600,600,600,600,0
20250318,162400,600,600,600,600,600,0
20250318,162300,600,600,600,600,600,0
20250318,162200,600,600,600,600,600,0
20250318,162100,600,600,600,600,600,0
20250318,162000,600,600,600,600,600,0
20250318,161900,600,600,600,600,600,0
20250318,161800,600,600,600,600,600,0
20250318,161700,600,600,600,600,600,0
20250318,161600,600,600,600,600,600,0
20250318,161500,600,600,600,600,600,0
20250318,161400,600,600,600,600,600,0
20250318,161300,600,600,600,600,600,0
20250318,161200,600,600,600,600,600,0
20250318,161100,600,600,600,600,600,0
20250318,161000,600,600,600,600,600,0
20250318,160900,600,600,600,600,600,0
20250318,160800,600,600,600,600,600,0
20250318,160700,600,600,600,600,600,0
20250318,160600,600,600,600,600,600,1
20250318,160500,600,600,600,600,600,0
20250318,160400,600,600,600,600,600,0
20250318,160300,600,600,600,600,600,0
20250318,160200,600,600,600,600,600,0
20250318,160100,600,600,600,600,600,0
20250318,160000,600,600,600,600,600,0
20250318,155900,600,600,600,600,600,0
20250318,155800,600,600,600,600,600,0
20250318,155700,600,600,600,600,600,0
20250318,155600,600,600,600,600,600,0
20250318,155500,600,600,600,600,600,0
20250318,155400,600,600,600,600,600,0
20250318,155300,600,600,600,600,600,0
20250318,155200,600,600,600,600,600,0
20250318,155100,600,600,600,600,600,0
20250318,155000,600,600,600,600,600,0
20250318,154900,600,600,600,600,600,0
20250318,154800,600,600,600,600,600,0
20250318,154700,600,600,600,600,600,0
20250318,154600,600,600,600,600,600,0
20250318,154500,600,600,600,600,600,0
20250318,154400,600,600,600,600,600,0
20250318,154300,600,600,600,600,600,0
20250318,154200,600,600,600,600,600,0
20250318,154100,600,600,600,600,600,0
20250318,154000,600,600,600,600,600,0
20250318,153900,600,600,600,600,600,0
20250318,153800,600,600,600,600,600,0
20250318,153700,600,600,600,600,600,0
20250318,153600,600,600,600,600,600,1
20250318,153500,600,600,600,600,600,0
20250318,153400,600,600,600,600,600,0
20250318,153300,600,600,600,600,600,0
20250318,153200,600,600,600,600,600,0
20250318,153100,600,600,600,600,600,0
20250318,153000,600,600,600,600,600,0
20250318,152900,600,600,600,600,600,0
20250318,152800,600,600,600,600,600,0
20250318,152700,600,600,600,600,600,0
20250318,152600,600,600,600,600,600,0
20250318,152500,600,600,600,600,600,0
20250318,152400,600,600,600,600,600,0
20250318,152300,600,600,600,600,600,0
20250318,152200,600,600,600,600,600,0
20250318,152100,600,600,600,600,600,0
20250318,152000,600,600,600,600,600,0
20250318,151900,600,600,600,600,600,0
20250318,151800,600,600,600,600,600,0
20250318,151700,600,600,600,600,600,0
20250318,151600,600,600,600,600,600,0
20250318,151500,600,600,600,600,600,0
20250318,151400,600,600,600,600,600,0
20250318,151300,600,600,600,600,600,0
20250318,151200,600,600,600,600,600,0
20250318,151100,600,600,600,600,600,0
20250318,151000,600,600,600,600,600,0
20250318,150900,600,600,600,600,600,0
20250318,150800,600,600,600,600,600,0
20250318,150700,600,600,600,600,600,0
20250318,150600,600,600,600,600,600,0
20250318,150500,600,600,600,600,600,0
20250318,150400,600,600,600,600,600,0
20250318,150300,600,600,600,600,600,0
20250318,150200,600,600,600,600,600,0
20250318,150100,600,600,600,600,600,0
20250318,150000,600,600,600,600,600,0
20250318,145900,600,600,600,600,600,0
20250318,145800,600,600,600,600,600,0
20250318,145700,600,600,600,600,600,0
20250318,145600,600,600,600,600,600,0
20250318,145500,600,600,600,600,600,0
20250318,145400,600,600,600,600,600,0
20250318,145300,600,600,600,600,600,0
20250318,145200,600,600,600,600,600,0
20250318,145100,600,600,600,600,600,0
20250318,145000,600,600,600,600,600,0
20250318,144900,600,600,600,600,600,0
20250318,144800,600,600,600,600,600,0
20250318,144700,600,600,600,600,600,0
20250318,144600,600,600,600,600,600,0
20250318,144500,600,600,600,600,600,0
20250318,144400,600,600,600,600,600,0
20250318,144300,600,600,600,600,600,0
20250318,144200,600,600,600,600,600,0
20250318,144100,600,600,600,600,600,0
20250318,144000,600,600,600,600,600,0
20250318,143900,600,600,600,600,600,0
20250318,143800,600,600,600,600,600,0
20250318,143700,600,600,600,600,600,0
20250318,143600,600,600,600,600,600,0
20250318,143500,600,600,600,600,600,0
20250318,143400,600,600,600,600,600,0
20250318,143300,600,600,600,600,600,0
20250318,143200,600,600,600,600,600,0
20250318,143100,600,600,600,600,600,0
20250318,143000,600,600,600,600,600,0
20250318,142900,600,600,600,600,600,0
20250318,142800,600,600,600,600,600,0
20250318,142700,600,600,600,600,600,0
20250318,142600,600,600,600,600,600,0
20250318,142500,600,600,600,600,600,0
20250318,142400,600,600,600,600,600,0
20250318,142300,600,600,600,600,600,0
20250318,142200,600,600,600,600,600,0
20250318,142100,600,600,600,600,600,0
20250318,142000,600,600,600,600,600,0
20250318,141900,600,600,600,600,600,0
20250318,141800,600,600,600,600,600,0
20250318,141700,600,600,600,600,600,0
20250318,141600,600,600,600,600,600,0
20250318,141500,600,600,600,600,600,0
20250318,141400,600,600,600,600,600,0
20250318,141300,600,600,600,600,600,0
20250318,141200,600,600,600,600,600,0
20250318,141100,600,600,600,600,600,0
20250318,141000,600,600,600,600,600,0
20250318,140900,600,600,600,600,600,0
20250318,140800,600,600,600,600,600,0
20250318,140700,600,600,600,600,600,0
20250318,140600,600,600,600,600,600,0
20250318,140500,600,600,600,600,600,0
20250318,140400,600,600,600,600,600,0
20250318,140300,600,600,600,600,600,0
20250318,140200,600,600,600,600,600,0
20250318,140100,600,600,600,600,600,0
20250318,140000,600,600,600,600,600,0
20250318,135900,600,600,600,600,600,0
20250318,135800,600,600,600,600,600,0
20250318,135700,600,600,600,600,600,0
20250318,135600,600,600,600,600,600,0
20250318,135500,600,600,600,600,600,0
20250318,135400,600,600,600,600,600,0
20250318,135300,600,600,600,600,600,0
20250318,135200,600,600,600,600,600,0
20250318,135100,600,600,600,600,600,0
20250318,135000,600,600,600,600,600,0
20250318,134900,600,600,600,600,600,0
20250318,134800,600,600,600,600,600,0
20250318,134700,600,600,600,600,600,0
20250318,134600,600,600,600,600,600,0
20250318,134500,600,600,600,600,600,0
20250318,134400,600,600,600,600,600,0
20250318,134300,600,600,600,600,600,0
20250318,134200,600,600,600,600,600,0
20250318,134100,600,600,600,600,600,0
20250318,134000,600,600,600,600,600,0
20250318,133900,600,600,600,600,600,0
20250318,133800,600,600,600,600,600,0
20250318,133700,600,600,600,600,600,0
20250318,133600,600,600,600,600,600,0
20250318,133500,600,600,600,600,600,0
20250318,133400,600,600,600,600,600,0
20250318,133300,600,600,600,600,600,0
20250318,133200,600,600,600,600,600,0
20250318,133100,600,600,600,600,600,0
20250318,133000,600,600,600,600,600,0
20250318,132900,600,600,600,600,600,0
20250318,132800,600,600,600,600,600,0
20250318,132700,600,600,600,600,600,0
20250318,132600,600,600,600,600,600,0
20250318,132500,600,600,600,600,600,0
20250318,132400,600,600,600,600,600,0
20250318,132300,600,600,600,600,600,0
20250318,132200,600,600,600,600,600,0
20250318,132100,600,600,600,600,600,0
20250318,132000,600,600,600,600,600,0
20250318,131900,600,600,600,600,600,0
20250318,131800,600,600,600,600,600,0
20250318,131700,600,600,600,600,600,0
20250318,131600,600,600,600,600,600,0
20250318,131500,600,600,600,600,600,0
20250318,131400,600,600,600,600,600,0
20250318,131300,600,600,600,600,600,0
20250318,131200,600,600,600,600,600,0
20250318,131100,600,600,600,600,600,0
20250318,131000,600,600,600,600,600,0
20250318,130900,600,600,600,600,600,0
20250318,130800,600,600,600,600,600,0
20250318,130700,600,600,600,600,600,0
20250318,130600,600,600,600,600,600,0
20250318,130500,600,600,600,600,600,0
20250318,130400,600,600,600,600,600,0
20250318,130300,600,600,600,600,600,0
20250318,130200,600,600,600,600,600,0
20250318,130100,600,600,600,600,600,0
20250318,130000,600,600,600,600,600,0
20250318,125900,600,600,600,600,600,0
20250318,125800,600,600,600,600,600,0
20250318,125700,600,600,600,600,600,0
20250318,125600,600,600,600,600,600,0
20250318,125500,600,600,600,600,600,0
20250318,125400,600,600,600,600,600,0
20250318,125300,600,600,600,600,600,0
20250318,125200,600,600,600,600,600,0
20250318,125100,600,600,600,600,600,0
20250318,125000,600,600,600,600,600,0
20250318,124900,600,600,600,600,600,0
20250318,124800,600,600,600,600,600,0
20250318,124700,600,600,600,600,600,0
20250318,124600,600,600,600,600,600,0
20250318,124500,600,600,600,600,600,0
20250318,124400,600,600,600,600,600,0
20250318,124300,600,600,600,600,600,0
20250318,124200,600,600,600,600,600,0
20250318,124100,600,600,600,600,600,0
20250318,124000,600,600,600,600,600,0
20250318,123900,600,600,600,600,600,0
20250318,123800,600,600,600,600,600,0
20250318,123700,600,600,600,600,600,0
20250318,123600,600,600,600,600,600,0
20250318,123500,600,600,600,600,600,0
20250318,123400,600,600,600,600,600,0
20250318,123300,600,600,600,600,600,0
20250318,123200,600,600,600,600,600,0
20250318,123100,600,600,600,600,600,0
20250318,123000,600,600,600,600,600,0
20250318,122900,600,600,600,600,600,0
20250318,122800,600,600,600,600,600,0
20250318,122700,600,600,600,600,600,0
20250318,122600,600,600,600,600,600,0
20250318,122500,600,600,600,600,600,0
20250318,122400,600,600,600,600,600,0
20250318,122300,600,600,600,600,600,0
20250318,122200,600,600,600,600,600,0
20250318,122100,600,600,600,600,600,0
20250318,122000,600,600,600,600,600,0
20250318,121900,600,600,600,600,600,0
20250318,121800,600,600,600,600,600,0
20250318,121700,600,600,600,600,600,0
20250318,121600,600,600,600,600,600,0
20250318,121500,600,600,600,600,600,0
20250318,121400,600,600,600,600,600,0
20250318,121300,600,600,600,600,600,0
20250318,121200,600,600,600,600,600,0
20250318,121100,600,600,600,600,600,0
20250318,121000,600,600,600,600,600,0
20250318,120900,600,600,600,600,600,0
20250318,120800,600,600,600,600,600,0
20250318,120700,600,600,600,600,600,0
20250318,120600,600,600,600,600,600,0
20250318,120500,600,600,600,600,600,0
20250318,120400,600,600,600,600,600,0
20250318,120300,600,600,600,600,600,0
20250318,120200,600,600,600,600,600,0
20250318,120100,600,600,600,600,600,0
20250318,120000,600,600,600,600,600,0
20250318,115900,600,600,600,600,600,0
20250318,115800,600,600,600,600,600,0
20250318,115700,600,600,600,600,600,0
20250318,115600,600,600,600,600,600,0
20250318,115500,600,600,600,600,600,0
20250318,115400,600,600,600,600,600,0
20250318,115300,600,600,600,600,600,0
20250318,115200,600,600,600,600,600,0
20250318,115100,600,600,600,600,600,0
20250318,115000,600,600,600,600,600,0
20250318,114900,600,600,600,600,600,0
20250318,114800,600,600,600,600,600,0
20250318,114700,600,600,600,600,600,0
20250318,114600,600,600,600,600,600,0
20250318,114500,600,600,600,600,600,0
20250318,114400,600,600,600,600,600,0
20250318,114300,600,600,600,600,600,0
20250318,114200,600,600,600,600,600,0
20250318,114100,600,600,600,600,600,0
20250318,114000,600,600,600,600,600,0
20250318,113900,600,600,600,600,600,0
20250318,113800,600,600,600,600,600,0
20250318,113700,600,600,600,600,600,0
20250318,113600,600,600,600,600,600,0
20250318,113500,600,600,600,600,600,0
20250318,113400,600,600,600,600,600,0
20250318,113300,600,600,600,600,600,0
20250318,113200,600,600,600,600,600,0
20250318,113100,600,600,600,600,600,0
20250318,113000,600,600,600,600,600,0
20250318,112900,600,600,600,600,600,0
20250318,112800,600,600,600,600,600,0
20250318,112700,600,600,600,600,600,0
20250318,112600,600,600,600,600,600,0
20250318,112500,600,600,600,600,600,0
20250318,112400,600,600,600,600,600,0
20250318,112300,600,600,600,600,600,0
20250318,112200,600,600,600,600,600,0
20250318,112100,600,600,600,600,600,0
20250318,112000,600,600,600,600,600,0
20250318,111900,600,600,600,600,600,0
20250318,111800,600,600,600,600,600,0
20250318,111700,600,600,600,600,600,0
20250318,111600,600,600,600,600,600,0
20250318,111500,600,600,600,600,600,0
20250318,111400,600,600,600,600,600,0
20250318,111300,600,600,600,600,600,0
20250318,111200,600,600,600,600,600,0
20250318,111100,600,600,600,600,600,0
20250318,111000,600,600,600,600,600,0
20250318,110900,600,600,600,600,600,0
20250318,110800,600,600,600,600,600,0
20250318,110700,600,600,600,600,600,0
20250318,110600,600,600,600,600,600,0
20250318,110500,600,600,600,600,600,0
20250318,110400,600,600,600,600,600,0
20250318,110300,600,600,600,600,600,0
20250318,110200,600,600,600,600,600,0
20250318,110100,600,600,600,600,600,0
20250318,110000,600,600,600,600,600,0
20250318,105900,600,600,600,600,600,0
20250318,105800,600,600,600,600,600,0
20250318,105700,600,600,600,600,600,0
20250318,105600,600,600,600,600,600,0
20250318,105500,600,600,600,600,600,0
20250318,105400,600,600,600,600,600,0
20250318,105300,600,600,600,600,600,0
20250318,105200,600,600,600,600,600,0
20250318,105100,600,600,600,600,600,0
20250318,105000,600,600,600,600,600,0
20250318,104900,600,600,600,600,600,0
20250318,104800,600,600,600,600,600,0
20250318,104700,600,600,600,600,600,0
20250318,104600,600,600,600,600,600,0
20250318,104500,600,600,600,600,600,0
20250318,104400,600,600,600,600,600,0
20250318,104300,600,600,600,600,600,0
20250318,104200,600,600,600,600,600,0
20250318,104100,600,600,600,600,600,0
20250318,104000,600,600,600,600,600,0
20250318,103900,600,600,600,600,600,0
20250318,103800,600,600,600,600,600,0
20250318,103700,600,600,600,600,600,0
20250318,103600,600,600,600,600,600,0
20250318,103500,600,600,600,600,600,0
20250318,103400,600,600,600,600,600,0
20250318,103300,600,600,600,600,600,0
20250318,103200,600,600,600,600,600,0
20250318,103100,600,600,600,600,600,0
20250318,103000,600,600,600,600,600,0
20250318,102900,600,600,600,600,600,0
20250318,102800,600,600,600,600,600,0
20250318,102700,600,600,600,600,600,0
20250318,102600,600,600,600,600,600,0
20250318,102500,600,600,600,600,600,0
20250318,102400,600,600,600,600,600,0
20250318,102300,600,600,600,600,600,0
20250318,102200,600,600,600,600,600,0
20250318,102100,600,600,600,600,600,0
20250318,102000,600,600,600,600,600,0
20250318,101900,600,600,600,600,600,0
20250318,101800,600,600,600,600,600,0
20250318,101700,600,600,600,600,600,0
20250318,101600,600,600,600,600,600,0
20250318,101500,600,600,600,600,600,0
20250318,101400,600,600,600,600,600,0
20250318,101300,600,600,600,600,600,0
20250318,101200,600,600,600,600,600,0
20250318,101100,600,600,600,600,600,0
20250318,101000,600,600,600,600,600,0
20250318,100900,600,600,600,600,600,0
20250318,100800,600,600,600,600,600,0
20250318,100700,600,600,600,600,600,0
20250318,100600,600,600,600,600,600,0
20250318,100500,600,600,600,600,600,0
20250318,100400,600,600,600,600,600,0
20250318,100300,600,600,600,600,600,0
20250318,100200,600,600,600,600,600,0
20250318,100100,600,600,600,600,600,0
20250318,100000,600,600,600,600,600,0
20250318,095900,600,600,600,600,600,0
20250318,095800,600,600,600,600,600,0
20250318,095700,600,600,600,600,600,0
20250318,095600,600,600,600,600,600,0
20250318,095500,600,600,600,600,600,0
20250318,095400,600,600,600,600,600,0
20250318,095300,600,600,600,600,600,0
20250318,095200,600,600,600,600,600,0
20250318,095100,600,600,600,600,600,0
20250318,095000,600,600,600,600,600,0
20250318,094900,600,600,600,600,600,0
20250318,094800,600,600,600,600,600,0
20250318,094700,600,600,600,600,600,0
20250318,094600,600,600,600,600,600,0
20250318,094500,600,600,600,600,600,0
20250318,094400,600,600,600,600,600,0
20250318,094300,600,600,600,600,600,0
20250318,094200,600,600,600,600,600,0
20250318,094100,600,600,600,600,600,0
20250318,094000,600,600,600,600,600,0
20250318,093900,600,600,600,600,600,0
20250318,093800,600,600,600,600,600,0
20250318,093700,600,600,600,600,600,0
20250318,093600,600,600,600,600,600,0
20250318,093500,600,600,600,600,600,0
20250318,093400,600,600,600,600,600,0
20250318,093300,600,600,600,600,600,0
20250318,093200,600,600,600,600,600,0
20250318,093100,600,600,600,600,600,0
20250318,093000,600,600,600,600,600,0
20250318,092900,600,600,600,600,600,0
20250318,092800,600,600,600,600,600,0
20250318,092700,600,600,600,600,600,0
20250318,092600,600,600,600,600,600,0
20250318,092500,600,600,600,600,600,0
20250318,092400,600,600,600,600,600,0
20250318,092300,600,600,600,600,600,0
20250318,092200,600,600,600,600,600,0
20250318,092100,600,600,600,600,600,0
20250318,092000,600,600,600,600,600,0
20250318,091900,600,600,600,600,600,0
20250318,091800,600,600,600,600,600,0
20250318,091700,600,600,600,600,600,0
20250318,091600,600,600,600,600,600,0
20250318,091500,600,600,600,600,600,0
20250318,091400,600,600,600,600,600,0
20250318,091300,600,600,600,600,600,0
20250318,091200,600,600,600,600,600,0
20250318,091100,600,600,600,600,600,0
20250318,091000,600,600,600,600,600,0
20250318,090900,600,600,600,600,600,0
20250318,090800,600,600,600,600,600,0
20250318,090700,600,600,600,600,600,0
20250318,090600,600,600,600,600,600,0
20250318,090500,600,600,600,600,600,0
20250318,090400,600,600,600,600,600,0
20250318,090300,600,600,600,600,600,0
20250318,090200,600,600,600,600,600,0
20250318,090100,600,600,600,600,600,0
20250318,090000,600,600,600,600,600,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 210600 600 600 600 600 600 1
3 20250318 210500 600 600 600 600 600 0
4 20250318 210400 600 600 600 600 600 0
5 20250318 210300 600 600 600 600 600 0
6 20250318 210200 600 600 600 600 600 0
7 20250318 210100 600 600 600 600 600 0
8 20250318 210000 600 600 600 600 600 0
9 20250318 205900 600 600 600 600 600 0
10 20250318 205800 600 600 600 600 600 0
11 20250318 205700 600 600 600 600 600 0
12 20250318 205600 600 600 600 600 600 0
13 20250318 205500 600 600 600 600 600 0
14 20250318 205400 600 600 600 600 600 0
15 20250318 205300 600 600 600 600 600 0
16 20250318 205200 600 600 600 600 600 0
17 20250318 205100 600 600 600 600 600 0
18 20250318 205000 600 600 600 600 600 0
19 20250318 204900 600 600 600 600 600 0
20 20250318 204800 600 600 600 600 600 0
21 20250318 204700 600 600 600 600 600 0
22 20250318 204600 600 600 600 600 600 0
23 20250318 204500 600 600 600 600 600 0
24 20250318 204400 600 600 600 600 600 0
25 20250318 204300 600 600 600 600 600 0
26 20250318 204200 600 600 600 600 600 0
27 20250318 204100 600 600 600 600 600 0
28 20250318 204000 600 600 600 600 600 0
29 20250318 203900 600 600 600 600 600 0
30 20250318 203800 600 600 600 600 600 0
31 20250318 203700 600 600 600 600 600 0
32 20250318 203600 600 600 600 600 600 1
33 20250318 203500 600 600 600 600 600 0
34 20250318 203400 600 600 600 600 600 0
35 20250318 203300 600 600 600 600 600 0
36 20250318 203200 600 600 600 600 600 0
37 20250318 203100 600 600 600 600 600 0
38 20250318 203000 600 600 600 600 600 0
39 20250318 202900 600 600 600 600 600 0
40 20250318 202800 600 600 600 600 600 0
41 20250318 202700 600 600 600 600 600 0
42 20250318 202600 600 600 600 600 600 0
43 20250318 202500 600 600 600 600 600 0
44 20250318 202400 600 600 600 600 600 0
45 20250318 202300 600 600 600 600 600 0
46 20250318 202200 600 600 600 600 600 0
47 20250318 202100 600 600 600 600 600 0
48 20250318 202000 600 600 600 600 600 0
49 20250318 201900 600 600 600 600 600 0
50 20250318 201800 600 600 600 600 600 0
51 20250318 201700 600 600 600 600 600 0
52 20250318 201600 600 600 600 600 600 0
53 20250318 201500 600 600 600 600 600 0
54 20250318 201400 600 600 600 600 600 0
55 20250318 201300 600 600 600 600 600 0
56 20250318 201200 600 600 600 600 600 0
57 20250318 201100 600 600 600 600 600 0
58 20250318 201000 600 600 600 600 600 0
59 20250318 200900 600 600 600 600 600 0
60 20250318 200800 600 600 600 600 600 0
61 20250318 200700 600 600 600 600 600 0
62 20250318 200600 600 600 600 600 600 1
63 20250318 200500 600 600 600 600 600 0
64 20250318 200400 600 600 600 600 600 0
65 20250318 200300 600 600 600 600 600 0
66 20250318 200200 600 600 600 600 600 0
67 20250318 200100 600 600 600 600 600 0
68 20250318 200000 600 600 600 600 600 0
69 20250318 195900 600 600 600 600 600 0
70 20250318 195800 600 600 600 600 600 0
71 20250318 195700 600 600 600 600 600 0
72 20250318 195600 600 600 600 600 600 0
73 20250318 195500 600 600 600 600 600 0
74 20250318 195400 600 600 600 600 600 0
75 20250318 195300 600 600 600 600 600 0
76 20250318 195200 600 600 600 600 600 0
77 20250318 195100 600 600 600 600 600 0
78 20250318 195000 600 600 600 600 600 0
79 20250318 194900 600 600 600 600 600 0
80 20250318 194800 600 600 600 600 600 0
81 20250318 194700 600 600 600 600 600 0
82 20250318 194600 600 600 600 600 600 0
83 20250318 194500 600 600 600 600 600 0
84 20250318 194400 600 600 600 600 600 0
85 20250318 194300 600 600 600 600 600 0
86 20250318 194200 600 600 600 600 600 0
87 20250318 194100 600 600 600 600 600 0
88 20250318 194000 600 600 600 600 600 0
89 20250318 193900 600 600 600 600 600 0
90 20250318 193800 600 600 600 600 600 0
91 20250318 193700 600 600 600 600 600 0
92 20250318 193600 600 600 600 600 600 1
93 20250318 193500 600 600 600 600 600 0
94 20250318 193400 600 600 600 600 600 0
95 20250318 193300 600 600 600 600 600 0
96 20250318 193200 600 600 600 600 600 0
97 20250318 193100 600 600 600 600 600 0
98 20250318 193000 600 600 600 600 600 0
99 20250318 192900 600 600 600 600 600 0
100 20250318 192800 600 600 600 600 600 0
101 20250318 192700 600 600 600 600 600 0
102 20250318 192600 600 600 600 600 600 0
103 20250318 192500 600 600 600 600 600 0
104 20250318 192400 600 600 600 600 600 0
105 20250318 192300 600 600 600 600 600 0
106 20250318 192200 600 600 600 600 600 0
107 20250318 192100 600 600 600 600 600 0
108 20250318 192000 600 600 600 600 600 0
109 20250318 191900 600 600 600 600 600 0
110 20250318 191800 600 600 600 600 600 0
111 20250318 191700 600 600 600 600 600 0
112 20250318 191600 600 600 600 600 600 0
113 20250318 191500 600 600 600 600 600 0
114 20250318 191400 600 600 600 600 600 0
115 20250318 191300 600 600 600 600 600 0
116 20250318 191200 600 600 600 600 600 0
117 20250318 191100 600 600 600 600 600 0
118 20250318 191000 600 600 600 600 600 0
119 20250318 190900 600 600 600 600 600 0
120 20250318 190800 600 600 600 600 600 0
121 20250318 190700 600 600 600 600 600 0
122 20250318 190600 600 600 600 600 600 1
123 20250318 190500 600 600 600 600 600 0
124 20250318 190400 600 600 600 600 600 0
125 20250318 190300 600 600 600 600 600 0
126 20250318 190200 600 600 600 600 600 0
127 20250318 190100 600 600 600 600 600 0
128 20250318 190000 600 600 600 600 600 0
129 20250318 185900 600 600 600 600 600 0
130 20250318 185800 600 600 600 600 600 0
131 20250318 185700 600 600 600 600 600 0
132 20250318 185600 600 600 600 600 600 0
133 20250318 185500 600 600 600 600 600 0
134 20250318 185400 600 600 600 600 600 0
135 20250318 185300 600 600 600 600 600 0
136 20250318 185200 600 600 600 600 600 0
137 20250318 185100 600 600 600 600 600 0
138 20250318 185000 600 600 600 600 600 0
139 20250318 184900 600 600 600 600 600 0
140 20250318 184800 600 600 600 600 600 0
141 20250318 184700 600 600 600 600 600 0
142 20250318 184600 600 600 600 600 600 0
143 20250318 184500 600 600 600 600 600 0
144 20250318 184400 600 600 600 600 600 0
145 20250318 184300 600 600 600 600 600 0
146 20250318 184200 600 600 600 600 600 0
147 20250318 184100 600 600 600 600 600 0
148 20250318 184000 600 600 600 600 600 0
149 20250318 183900 600 600 600 600 600 0
150 20250318 183800 600 600 600 600 600 0
151 20250318 183700 600 600 600 600 600 0
152 20250318 183600 600 600 600 600 600 1
153 20250318 183500 600 600 600 600 600 0
154 20250318 183400 600 600 600 600 600 0
155 20250318 183300 600 600 600 600 600 0
156 20250318 183200 600 600 600 600 600 0
157 20250318 183100 600 600 600 600 600 0
158 20250318 183000 600 600 600 600 600 0
159 20250318 182900 600 600 600 600 600 0
160 20250318 182800 600 600 600 600 600 0
161 20250318 182700 600 600 600 600 600 0
162 20250318 182600 600 600 600 600 600 0
163 20250318 182500 600 600 600 600 600 0
164 20250318 182400 600 600 600 600 600 0
165 20250318 182300 600 600 600 600 600 0
166 20250318 182200 600 600 600 600 600 0
167 20250318 182100 600 600 600 600 600 0
168 20250318 182000 600 600 600 600 600 0
169 20250318 181900 600 600 600 600 600 0
170 20250318 181800 600 600 600 600 600 0
171 20250318 181700 600 600 600 600 600 0
172 20250318 181600 600 600 600 600 600 0
173 20250318 181500 600 600 600 600 600 0
174 20250318 181400 600 600 600 600 600 0
175 20250318 181300 600 600 600 600 600 0
176 20250318 181200 600 600 600 600 600 0
177 20250318 181100 600 600 600 600 600 0
178 20250318 181000 600 600 600 600 600 0
179 20250318 180900 600 600 600 600 600 0
180 20250318 180800 600 600 600 600 600 0
181 20250318 180700 600 600 600 600 600 0
182 20250318 180600 600 600 600 600 600 1
183 20250318 180500 600 600 600 600 600 0
184 20250318 180400 600 600 600 600 600 0
185 20250318 180300 600 600 600 600 600 0
186 20250318 180200 600 600 600 600 600 0
187 20250318 180100 600 600 600 600 600 0
188 20250318 180000 600 600 600 600 600 0
189 20250318 175900 600 600 600 600 600 0
190 20250318 175800 600 600 600 600 600 0
191 20250318 175700 600 600 600 600 600 0
192 20250318 175600 600 600 600 600 600 0
193 20250318 175500 600 600 600 600 600 0
194 20250318 175400 600 600 600 600 600 0
195 20250318 175300 600 600 600 600 600 0
196 20250318 175200 600 600 600 600 600 0
197 20250318 175100 600 600 600 600 600 0
198 20250318 175000 600 600 600 600 600 0
199 20250318 174900 600 600 600 600 600 0
200 20250318 174800 600 600 600 600 600 0
201 20250318 174700 600 600 600 600 600 0
202 20250318 174600 600 600 600 600 600 0
203 20250318 174500 600 600 600 600 600 0
204 20250318 174400 600 600 600 600 600 0
205 20250318 174300 600 600 600 600 600 0
206 20250318 174200 600 600 600 600 600 0
207 20250318 174100 600 600 600 600 600 0
208 20250318 174000 600 600 600 600 600 0
209 20250318 173900 600 600 600 600 600 0
210 20250318 173800 600 600 600 600 600 0
211 20250318 173700 600 600 600 600 600 0
212 20250318 173600 600 600 600 600 600 1
213 20250318 173500 600 600 600 600 600 0
214 20250318 173400 600 600 600 600 600 0
215 20250318 173300 600 600 600 600 600 0
216 20250318 173200 600 600 600 600 600 0
217 20250318 173100 600 600 600 600 600 0
218 20250318 173000 600 600 600 600 600 0
219 20250318 172900 600 600 600 600 600 0
220 20250318 172800 600 600 600 600 600 0
221 20250318 172700 600 600 600 600 600 0
222 20250318 172600 600 600 600 600 600 0
223 20250318 172500 600 600 600 600 600 0
224 20250318 172400 600 600 600 600 600 0
225 20250318 172300 600 600 600 600 600 0
226 20250318 172200 600 600 600 600 600 0
227 20250318 172100 600 600 600 600 600 0
228 20250318 172000 600 600 600 600 600 0
229 20250318 171900 600 600 600 600 600 0
230 20250318 171800 600 600 600 600 600 0
231 20250318 171700 600 600 600 600 600 0
232 20250318 171600 600 600 600 600 600 0
233 20250318 171500 600 600 600 600 600 0
234 20250318 171400 600 600 600 600 600 0
235 20250318 171300 600 600 600 600 600 0
236 20250318 171200 600 600 600 600 600 0
237 20250318 171100 600 600 600 600 600 0
238 20250318 171000 600 600 600 600 600 0
239 20250318 170900 600 600 600 600 600 0
240 20250318 170800 600 600 600 600 600 0
241 20250318 170700 600 600 600 600 600 0
242 20250318 170600 600 600 600 600 600 1
243 20250318 170500 600 600 600 600 600 0
244 20250318 170400 600 600 600 600 600 0
245 20250318 170300 600 600 600 600 600 0
246 20250318 170200 600 600 600 600 600 0
247 20250318 170100 600 600 600 600 600 0
248 20250318 170000 600 600 600 600 600 0
249 20250318 165900 600 600 600 600 600 0
250 20250318 165800 600 600 600 600 600 0
251 20250318 165700 600 600 600 600 600 0
252 20250318 165600 600 600 600 600 600 0
253 20250318 165500 600 600 600 600 600 0
254 20250318 165400 600 600 600 600 600 0
255 20250318 165300 600 600 600 600 600 0
256 20250318 165200 600 600 600 600 600 0
257 20250318 165100 600 600 600 600 600 0
258 20250318 165000 600 600 600 600 600 0
259 20250318 164900 600 600 600 600 600 0
260 20250318 164800 600 600 600 600 600 0
261 20250318 164700 600 600 600 600 600 0
262 20250318 164600 600 600 600 600 600 0
263 20250318 164500 600 600 600 600 600 0
264 20250318 164400 600 600 600 600 600 0
265 20250318 164300 600 600 600 600 600 0
266 20250318 164200 600 600 600 600 600 0
267 20250318 164100 600 600 600 600 600 0
268 20250318 164000 600 600 600 600 600 0
269 20250318 163900 600 600 600 600 600 0
270 20250318 163800 600 600 600 600 600 0
271 20250318 163700 600 600 600 600 600 0
272 20250318 163600 600 600 600 600 600 1
273 20250318 163500 600 600 600 600 600 0
274 20250318 163400 600 600 600 600 600 0
275 20250318 163300 600 600 600 600 600 0
276 20250318 163200 600 600 600 600 600 0
277 20250318 163100 600 600 600 600 600 0
278 20250318 163000 600 600 600 600 600 0
279 20250318 162900 600 600 600 600 600 0
280 20250318 162800 600 600 600 600 600 0
281 20250318 162700 600 600 600 600 600 0
282 20250318 162600 600 600 600 600 600 0
283 20250318 162500 600 600 600 600 600 0
284 20250318 162400 600 600 600 600 600 0
285 20250318 162300 600 600 600 600 600 0
286 20250318 162200 600 600 600 600 600 0
287 20250318 162100 600 600 600 600 600 0
288 20250318 162000 600 600 600 600 600 0
289 20250318 161900 600 600 600 600 600 0
290 20250318 161800 600 600 600 600 600 0
291 20250318 161700 600 600 600 600 600 0
292 20250318 161600 600 600 600 600 600 0
293 20250318 161500 600 600 600 600 600 0
294 20250318 161400 600 600 600 600 600 0
295 20250318 161300 600 600 600 600 600 0
296 20250318 161200 600 600 600 600 600 0
297 20250318 161100 600 600 600 600 600 0
298 20250318 161000 600 600 600 600 600 0
299 20250318 160900 600 600 600 600 600 0
300 20250318 160800 600 600 600 600 600 0
301 20250318 160700 600 600 600 600 600 0
302 20250318 160600 600 600 600 600 600 1
303 20250318 160500 600 600 600 600 600 0
304 20250318 160400 600 600 600 600 600 0
305 20250318 160300 600 600 600 600 600 0
306 20250318 160200 600 600 600 600 600 0
307 20250318 160100 600 600 600 600 600 0
308 20250318 160000 600 600 600 600 600 0
309 20250318 155900 600 600 600 600 600 0
310 20250318 155800 600 600 600 600 600 0
311 20250318 155700 600 600 600 600 600 0
312 20250318 155600 600 600 600 600 600 0
313 20250318 155500 600 600 600 600 600 0
314 20250318 155400 600 600 600 600 600 0
315 20250318 155300 600 600 600 600 600 0
316 20250318 155200 600 600 600 600 600 0
317 20250318 155100 600 600 600 600 600 0
318 20250318 155000 600 600 600 600 600 0
319 20250318 154900 600 600 600 600 600 0
320 20250318 154800 600 600 600 600 600 0
321 20250318 154700 600 600 600 600 600 0
322 20250318 154600 600 600 600 600 600 0
323 20250318 154500 600 600 600 600 600 0
324 20250318 154400 600 600 600 600 600 0
325 20250318 154300 600 600 600 600 600 0
326 20250318 154200 600 600 600 600 600 0
327 20250318 154100 600 600 600 600 600 0
328 20250318 154000 600 600 600 600 600 0
329 20250318 153900 600 600 600 600 600 0
330 20250318 153800 600 600 600 600 600 0
331 20250318 153700 600 600 600 600 600 0
332 20250318 153600 600 600 600 600 600 1
333 20250318 153500 600 600 600 600 600 0
334 20250318 153400 600 600 600 600 600 0
335 20250318 153300 600 600 600 600 600 0
336 20250318 153200 600 600 600 600 600 0
337 20250318 153100 600 600 600 600 600 0
338 20250318 153000 600 600 600 600 600 0
339 20250318 152900 600 600 600 600 600 0
340 20250318 152800 600 600 600 600 600 0
341 20250318 152700 600 600 600 600 600 0
342 20250318 152600 600 600 600 600 600 0
343 20250318 152500 600 600 600 600 600 0
344 20250318 152400 600 600 600 600 600 0
345 20250318 152300 600 600 600 600 600 0
346 20250318 152200 600 600 600 600 600 0
347 20250318 152100 600 600 600 600 600 0
348 20250318 152000 600 600 600 600 600 0
349 20250318 151900 600 600 600 600 600 0
350 20250318 151800 600 600 600 600 600 0
351 20250318 151700 600 600 600 600 600 0
352 20250318 151600 600 600 600 600 600 0
353 20250318 151500 600 600 600 600 600 0
354 20250318 151400 600 600 600 600 600 0
355 20250318 151300 600 600 600 600 600 0
356 20250318 151200 600 600 600 600 600 0
357 20250318 151100 600 600 600 600 600 0
358 20250318 151000 600 600 600 600 600 0
359 20250318 150900 600 600 600 600 600 0
360 20250318 150800 600 600 600 600 600 0
361 20250318 150700 600 600 600 600 600 0
362 20250318 150600 600 600 600 600 600 0
363 20250318 150500 600 600 600 600 600 0
364 20250318 150400 600 600 600 600 600 0
365 20250318 150300 600 600 600 600 600 0
366 20250318 150200 600 600 600 600 600 0
367 20250318 150100 600 600 600 600 600 0
368 20250318 150000 600 600 600 600 600 0
369 20250318 145900 600 600 600 600 600 0
370 20250318 145800 600 600 600 600 600 0
371 20250318 145700 600 600 600 600 600 0
372 20250318 145600 600 600 600 600 600 0
373 20250318 145500 600 600 600 600 600 0
374 20250318 145400 600 600 600 600 600 0
375 20250318 145300 600 600 600 600 600 0
376 20250318 145200 600 600 600 600 600 0
377 20250318 145100 600 600 600 600 600 0
378 20250318 145000 600 600 600 600 600 0
379 20250318 144900 600 600 600 600 600 0
380 20250318 144800 600 600 600 600 600 0
381 20250318 144700 600 600 600 600 600 0
382 20250318 144600 600 600 600 600 600 0
383 20250318 144500 600 600 600 600 600 0
384 20250318 144400 600 600 600 600 600 0
385 20250318 144300 600 600 600 600 600 0
386 20250318 144200 600 600 600 600 600 0
387 20250318 144100 600 600 600 600 600 0
388 20250318 144000 600 600 600 600 600 0
389 20250318 143900 600 600 600 600 600 0
390 20250318 143800 600 600 600 600 600 0
391 20250318 143700 600 600 600 600 600 0
392 20250318 143600 600 600 600 600 600 0
393 20250318 143500 600 600 600 600 600 0
394 20250318 143400 600 600 600 600 600 0
395 20250318 143300 600 600 600 600 600 0
396 20250318 143200 600 600 600 600 600 0
397 20250318 143100 600 600 600 600 600 0
398 20250318 143000 600 600 600 600 600 0
399 20250318 142900 600 600 600 600 600 0
400 20250318 142800 600 600 600 600 600 0
401 20250318 142700 600 600 600 600 600 0
402 20250318 142600 600 600 600 600 600 0
403 20250318 142500 600 600 600 600 600 0
404 20250318 142400 600 600 600 600 600 0
405 20250318 142300 600 600 600 600 600 0
406 20250318 142200 600 600 600 600 600 0
407 20250318 142100 600 600 600 600 600 0
408 20250318 142000 600 600 600 600 600 0
409 20250318 141900 600 600 600 600 600 0
410 20250318 141800 600 600 600 600 600 0
411 20250318 141700 600 600 600 600 600 0
412 20250318 141600 600 600 600 600 600 0
413 20250318 141500 600 600 600 600 600 0
414 20250318 141400 600 600 600 600 600 0
415 20250318 141300 600 600 600 600 600 0
416 20250318 141200 600 600 600 600 600 0
417 20250318 141100 600 600 600 600 600 0
418 20250318 141000 600 600 600 600 600 0
419 20250318 140900 600 600 600 600 600 0
420 20250318 140800 600 600 600 600 600 0
421 20250318 140700 600 600 600 600 600 0
422 20250318 140600 600 600 600 600 600 0
423 20250318 140500 600 600 600 600 600 0
424 20250318 140400 600 600 600 600 600 0
425 20250318 140300 600 600 600 600 600 0
426 20250318 140200 600 600 600 600 600 0
427 20250318 140100 600 600 600 600 600 0
428 20250318 140000 600 600 600 600 600 0
429 20250318 135900 600 600 600 600 600 0
430 20250318 135800 600 600 600 600 600 0
431 20250318 135700 600 600 600 600 600 0
432 20250318 135600 600 600 600 600 600 0
433 20250318 135500 600 600 600 600 600 0
434 20250318 135400 600 600 600 600 600 0
435 20250318 135300 600 600 600 600 600 0
436 20250318 135200 600 600 600 600 600 0
437 20250318 135100 600 600 600 600 600 0
438 20250318 135000 600 600 600 600 600 0
439 20250318 134900 600 600 600 600 600 0
440 20250318 134800 600 600 600 600 600 0
441 20250318 134700 600 600 600 600 600 0
442 20250318 134600 600 600 600 600 600 0
443 20250318 134500 600 600 600 600 600 0
444 20250318 134400 600 600 600 600 600 0
445 20250318 134300 600 600 600 600 600 0
446 20250318 134200 600 600 600 600 600 0
447 20250318 134100 600 600 600 600 600 0
448 20250318 134000 600 600 600 600 600 0
449 20250318 133900 600 600 600 600 600 0
450 20250318 133800 600 600 600 600 600 0
451 20250318 133700 600 600 600 600 600 0
452 20250318 133600 600 600 600 600 600 0
453 20250318 133500 600 600 600 600 600 0
454 20250318 133400 600 600 600 600 600 0
455 20250318 133300 600 600 600 600 600 0
456 20250318 133200 600 600 600 600 600 0
457 20250318 133100 600 600 600 600 600 0
458 20250318 133000 600 600 600 600 600 0
459 20250318 132900 600 600 600 600 600 0
460 20250318 132800 600 600 600 600 600 0
461 20250318 132700 600 600 600 600 600 0
462 20250318 132600 600 600 600 600 600 0
463 20250318 132500 600 600 600 600 600 0
464 20250318 132400 600 600 600 600 600 0
465 20250318 132300 600 600 600 600 600 0
466 20250318 132200 600 600 600 600 600 0
467 20250318 132100 600 600 600 600 600 0
468 20250318 132000 600 600 600 600 600 0
469 20250318 131900 600 600 600 600 600 0
470 20250318 131800 600 600 600 600 600 0
471 20250318 131700 600 600 600 600 600 0
472 20250318 131600 600 600 600 600 600 0
473 20250318 131500 600 600 600 600 600 0
474 20250318 131400 600 600 600 600 600 0
475 20250318 131300 600 600 600 600 600 0
476 20250318 131200 600 600 600 600 600 0
477 20250318 131100 600 600 600 600 600 0
478 20250318 131000 600 600 600 600 600 0
479 20250318 130900 600 600 600 600 600 0
480 20250318 130800 600 600 600 600 600 0
481 20250318 130700 600 600 600 600 600 0
482 20250318 130600 600 600 600 600 600 0
483 20250318 130500 600 600 600 600 600 0
484 20250318 130400 600 600 600 600 600 0
485 20250318 130300 600 600 600 600 600 0
486 20250318 130200 600 600 600 600 600 0
487 20250318 130100 600 600 600 600 600 0
488 20250318 130000 600 600 600 600 600 0
489 20250318 125900 600 600 600 600 600 0
490 20250318 125800 600 600 600 600 600 0
491 20250318 125700 600 600 600 600 600 0
492 20250318 125600 600 600 600 600 600 0
493 20250318 125500 600 600 600 600 600 0
494 20250318 125400 600 600 600 600 600 0
495 20250318 125300 600 600 600 600 600 0
496 20250318 125200 600 600 600 600 600 0
497 20250318 125100 600 600 600 600 600 0
498 20250318 125000 600 600 600 600 600 0
499 20250318 124900 600 600 600 600 600 0
500 20250318 124800 600 600 600 600 600 0
501 20250318 124700 600 600 600 600 600 0
502 20250318 124600 600 600 600 600 600 0
503 20250318 124500 600 600 600 600 600 0
504 20250318 124400 600 600 600 600 600 0
505 20250318 124300 600 600 600 600 600 0
506 20250318 124200 600 600 600 600 600 0
507 20250318 124100 600 600 600 600 600 0
508 20250318 124000 600 600 600 600 600 0
509 20250318 123900 600 600 600 600 600 0
510 20250318 123800 600 600 600 600 600 0
511 20250318 123700 600 600 600 600 600 0
512 20250318 123600 600 600 600 600 600 0
513 20250318 123500 600 600 600 600 600 0
514 20250318 123400 600 600 600 600 600 0
515 20250318 123300 600 600 600 600 600 0
516 20250318 123200 600 600 600 600 600 0
517 20250318 123100 600 600 600 600 600 0
518 20250318 123000 600 600 600 600 600 0
519 20250318 122900 600 600 600 600 600 0
520 20250318 122800 600 600 600 600 600 0
521 20250318 122700 600 600 600 600 600 0
522 20250318 122600 600 600 600 600 600 0
523 20250318 122500 600 600 600 600 600 0
524 20250318 122400 600 600 600 600 600 0
525 20250318 122300 600 600 600 600 600 0
526 20250318 122200 600 600 600 600 600 0
527 20250318 122100 600 600 600 600 600 0
528 20250318 122000 600 600 600 600 600 0
529 20250318 121900 600 600 600 600 600 0
530 20250318 121800 600 600 600 600 600 0
531 20250318 121700 600 600 600 600 600 0
532 20250318 121600 600 600 600 600 600 0
533 20250318 121500 600 600 600 600 600 0
534 20250318 121400 600 600 600 600 600 0
535 20250318 121300 600 600 600 600 600 0
536 20250318 121200 600 600 600 600 600 0
537 20250318 121100 600 600 600 600 600 0
538 20250318 121000 600 600 600 600 600 0
539 20250318 120900 600 600 600 600 600 0
540 20250318 120800 600 600 600 600 600 0
541 20250318 120700 600 600 600 600 600 0
542 20250318 120600 600 600 600 600 600 0
543 20250318 120500 600 600 600 600 600 0
544 20250318 120400 600 600 600 600 600 0
545 20250318 120300 600 600 600 600 600 0
546 20250318 120200 600 600 600 600 600 0
547 20250318 120100 600 600 600 600 600 0
548 20250318 120000 600 600 600 600 600 0
549 20250318 115900 600 600 600 600 600 0
550 20250318 115800 600 600 600 600 600 0
551 20250318 115700 600 600 600 600 600 0
552 20250318 115600 600 600 600 600 600 0
553 20250318 115500 600 600 600 600 600 0
554 20250318 115400 600 600 600 600 600 0
555 20250318 115300 600 600 600 600 600 0
556 20250318 115200 600 600 600 600 600 0
557 20250318 115100 600 600 600 600 600 0
558 20250318 115000 600 600 600 600 600 0
559 20250318 114900 600 600 600 600 600 0
560 20250318 114800 600 600 600 600 600 0
561 20250318 114700 600 600 600 600 600 0
562 20250318 114600 600 600 600 600 600 0
563 20250318 114500 600 600 600 600 600 0
564 20250318 114400 600 600 600 600 600 0
565 20250318 114300 600 600 600 600 600 0
566 20250318 114200 600 600 600 600 600 0
567 20250318 114100 600 600 600 600 600 0
568 20250318 114000 600 600 600 600 600 0
569 20250318 113900 600 600 600 600 600 0
570 20250318 113800 600 600 600 600 600 0
571 20250318 113700 600 600 600 600 600 0
572 20250318 113600 600 600 600 600 600 0
573 20250318 113500 600 600 600 600 600 0
574 20250318 113400 600 600 600 600 600 0
575 20250318 113300 600 600 600 600 600 0
576 20250318 113200 600 600 600 600 600 0
577 20250318 113100 600 600 600 600 600 0
578 20250318 113000 600 600 600 600 600 0
579 20250318 112900 600 600 600 600 600 0
580 20250318 112800 600 600 600 600 600 0
581 20250318 112700 600 600 600 600 600 0
582 20250318 112600 600 600 600 600 600 0
583 20250318 112500 600 600 600 600 600 0
584 20250318 112400 600 600 600 600 600 0
585 20250318 112300 600 600 600 600 600 0
586 20250318 112200 600 600 600 600 600 0
587 20250318 112100 600 600 600 600 600 0
588 20250318 112000 600 600 600 600 600 0
589 20250318 111900 600 600 600 600 600 0
590 20250318 111800 600 600 600 600 600 0
591 20250318 111700 600 600 600 600 600 0
592 20250318 111600 600 600 600 600 600 0
593 20250318 111500 600 600 600 600 600 0
594 20250318 111400 600 600 600 600 600 0
595 20250318 111300 600 600 600 600 600 0
596 20250318 111200 600 600 600 600 600 0
597 20250318 111100 600 600 600 600 600 0
598 20250318 111000 600 600 600 600 600 0
599 20250318 110900 600 600 600 600 600 0
600 20250318 110800 600 600 600 600 600 0
601 20250318 110700 600 600 600 600 600 0
602 20250318 110600 600 600 600 600 600 0
603 20250318 110500 600 600 600 600 600 0
604 20250318 110400 600 600 600 600 600 0
605 20250318 110300 600 600 600 600 600 0
606 20250318 110200 600 600 600 600 600 0
607 20250318 110100 600 600 600 600 600 0
608 20250318 110000 600 600 600 600 600 0
609 20250318 105900 600 600 600 600 600 0
610 20250318 105800 600 600 600 600 600 0
611 20250318 105700 600 600 600 600 600 0
612 20250318 105600 600 600 600 600 600 0
613 20250318 105500 600 600 600 600 600 0
614 20250318 105400 600 600 600 600 600 0
615 20250318 105300 600 600 600 600 600 0
616 20250318 105200 600 600 600 600 600 0
617 20250318 105100 600 600 600 600 600 0
618 20250318 105000 600 600 600 600 600 0
619 20250318 104900 600 600 600 600 600 0
620 20250318 104800 600 600 600 600 600 0
621 20250318 104700 600 600 600 600 600 0
622 20250318 104600 600 600 600 600 600 0
623 20250318 104500 600 600 600 600 600 0
624 20250318 104400 600 600 600 600 600 0
625 20250318 104300 600 600 600 600 600 0
626 20250318 104200 600 600 600 600 600 0
627 20250318 104100 600 600 600 600 600 0
628 20250318 104000 600 600 600 600 600 0
629 20250318 103900 600 600 600 600 600 0
630 20250318 103800 600 600 600 600 600 0
631 20250318 103700 600 600 600 600 600 0
632 20250318 103600 600 600 600 600 600 0
633 20250318 103500 600 600 600 600 600 0
634 20250318 103400 600 600 600 600 600 0
635 20250318 103300 600 600 600 600 600 0
636 20250318 103200 600 600 600 600 600 0
637 20250318 103100 600 600 600 600 600 0
638 20250318 103000 600 600 600 600 600 0
639 20250318 102900 600 600 600 600 600 0
640 20250318 102800 600 600 600 600 600 0
641 20250318 102700 600 600 600 600 600 0
642 20250318 102600 600 600 600 600 600 0
643 20250318 102500 600 600 600 600 600 0
644 20250318 102400 600 600 600 600 600 0
645 20250318 102300 600 600 600 600 600 0
646 20250318 102200 600 600 600 600 600 0
647 20250318 102100 600 600 600 600 600 0
648 20250318 102000 600 600 600 600 600 0
649 20250318 101900 600 600 600 600 600 0
650 20250318 101800 600 600 600 600 600 0
651 20250318 101700 600 600 600 600 600 0
652 20250318 101600 600 600 600 600 600 0
653 20250318 101500 600 600 600 600 600 0
654 20250318 101400 600 600 600 600 600 0
655 20250318 101300 600 600 600 600 600 0
656 20250318 101200 600 600 600 600 600 0
657 20250318 101100 600 600 600 600 600 0
658 20250318 101000 600 600 600 600 600 0
659 20250318 100900 600 600 600 600 600 0
660 20250318 100800 600 600 600 600 600 0
661 20250318 100700 600 600 600 600 600 0
662 20250318 100600 600 600 600 600 600 0
663 20250318 100500 600 600 600 600 600 0
664 20250318 100400 600 600 600 600 600 0
665 20250318 100300 600 600 600 600 600 0
666 20250318 100200 600 600 600 600 600 0
667 20250318 100100 600 600 600 600 600 0
668 20250318 100000 600 600 600 600 600 0
669 20250318 095900 600 600 600 600 600 0
670 20250318 095800 600 600 600 600 600 0
671 20250318 095700 600 600 600 600 600 0
672 20250318 095600 600 600 600 600 600 0
673 20250318 095500 600 600 600 600 600 0
674 20250318 095400 600 600 600 600 600 0
675 20250318 095300 600 600 600 600 600 0
676 20250318 095200 600 600 600 600 600 0
677 20250318 095100 600 600 600 600 600 0
678 20250318 095000 600 600 600 600 600 0
679 20250318 094900 600 600 600 600 600 0
680 20250318 094800 600 600 600 600 600 0
681 20250318 094700 600 600 600 600 600 0
682 20250318 094600 600 600 600 600 600 0
683 20250318 094500 600 600 600 600 600 0
684 20250318 094400 600 600 600 600 600 0
685 20250318 094300 600 600 600 600 600 0
686 20250318 094200 600 600 600 600 600 0
687 20250318 094100 600 600 600 600 600 0
688 20250318 094000 600 600 600 600 600 0
689 20250318 093900 600 600 600 600 600 0
690 20250318 093800 600 600 600 600 600 0
691 20250318 093700 600 600 600 600 600 0
692 20250318 093600 600 600 600 600 600 0
693 20250318 093500 600 600 600 600 600 0
694 20250318 093400 600 600 600 600 600 0
695 20250318 093300 600 600 600 600 600 0
696 20250318 093200 600 600 600 600 600 0
697 20250318 093100 600 600 600 600 600 0
698 20250318 093000 600 600 600 600 600 0
699 20250318 092900 600 600 600 600 600 0
700 20250318 092800 600 600 600 600 600 0
701 20250318 092700 600 600 600 600 600 0
702 20250318 092600 600 600 600 600 600 0
703 20250318 092500 600 600 600 600 600 0
704 20250318 092400 600 600 600 600 600 0
705 20250318 092300 600 600 600 600 600 0
706 20250318 092200 600 600 600 600 600 0
707 20250318 092100 600 600 600 600 600 0
708 20250318 092000 600 600 600 600 600 0
709 20250318 091900 600 600 600 600 600 0
710 20250318 091800 600 600 600 600 600 0
711 20250318 091700 600 600 600 600 600 0
712 20250318 091600 600 600 600 600 600 0
713 20250318 091500 600 600 600 600 600 0
714 20250318 091400 600 600 600 600 600 0
715 20250318 091300 600 600 600 600 600 0
716 20250318 091200 600 600 600 600 600 0
717 20250318 091100 600 600 600 600 600 0
718 20250318 091000 600 600 600 600 600 0
719 20250318 090900 600 600 600 600 600 0
720 20250318 090800 600 600 600 600 600 0
721 20250318 090700 600 600 600 600 600 0
722 20250318 090600 600 600 600 600 600 0
723 20250318 090500 600 600 600 600 600 0
724 20250318 090400 600 600 600 600 600 0
725 20250318 090300 600 600 600 600 600 0
726 20250318 090200 600 600 600 600 600 0
727 20250318 090100 600 600 600 600 600 0
728 20250318 090000 600 600 600 600 600 1