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

733
288490/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,733 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,211100,0,105,105,105,105,0
20250318,211000,0,105,105,105,105,0
20250318,210900,0,105,105,105,105,0
20250318,210800,0,105,105,105,105,0
20250318,210700,0,105,105,105,105,0
20250318,210600,0,105,105,105,105,0
20250318,210500,0,105,105,105,105,0
20250318,210400,0,105,105,105,105,0
20250318,210300,0,105,105,105,105,0
20250318,210200,0,105,105,105,105,0
20250318,210100,0,105,105,105,105,0
20250318,210000,0,105,105,105,105,0
20250318,205900,0,105,105,105,105,0
20250318,205800,0,105,105,105,105,0
20250318,205700,0,105,105,105,105,0
20250318,205600,0,105,105,105,105,0
20250318,205500,0,105,105,105,105,0
20250318,205400,0,105,105,105,105,0
20250318,205300,0,105,105,105,105,0
20250318,205200,0,105,105,105,105,0
20250318,205100,0,105,105,105,105,0
20250318,205000,0,105,105,105,105,0
20250318,204900,0,105,105,105,105,0
20250318,204800,0,105,105,105,105,0
20250318,204700,0,105,105,105,105,0
20250318,204600,0,105,105,105,105,0
20250318,204500,0,105,105,105,105,0
20250318,204400,0,105,105,105,105,0
20250318,204300,0,105,105,105,105,0
20250318,204200,0,105,105,105,105,0
20250318,204100,0,105,105,105,105,0
20250318,204000,0,105,105,105,105,0
20250318,203900,0,105,105,105,105,0
20250318,203800,0,105,105,105,105,0
20250318,203700,0,105,105,105,105,0
20250318,203600,0,105,105,105,105,0
20250318,203500,0,105,105,105,105,0
20250318,203400,0,105,105,105,105,0
20250318,203300,0,105,105,105,105,0
20250318,203200,0,105,105,105,105,0
20250318,203100,0,105,105,105,105,0
20250318,203000,0,105,105,105,105,0
20250318,202900,0,105,105,105,105,0
20250318,202800,0,105,105,105,105,0
20250318,202700,0,105,105,105,105,0
20250318,202600,0,105,105,105,105,0
20250318,202500,0,105,105,105,105,0
20250318,202400,0,105,105,105,105,0
20250318,202300,0,105,105,105,105,0
20250318,202200,0,105,105,105,105,0
20250318,202100,0,105,105,105,105,0
20250318,202000,0,105,105,105,105,0
20250318,201900,0,105,105,105,105,0
20250318,201800,0,105,105,105,105,0
20250318,201700,0,105,105,105,105,0
20250318,201600,0,105,105,105,105,0
20250318,201500,0,105,105,105,105,0
20250318,201400,0,105,105,105,105,0
20250318,201300,0,105,105,105,105,0
20250318,201200,0,105,105,105,105,0
20250318,201100,0,105,105,105,105,0
20250318,201000,0,105,105,105,105,0
20250318,200900,0,105,105,105,105,0
20250318,200800,0,105,105,105,105,0
20250318,200700,0,105,105,105,105,0
20250318,200600,0,105,105,105,105,0
20250318,200500,0,105,105,105,105,0
20250318,200400,0,105,105,105,105,0
20250318,200300,0,105,105,105,105,0
20250318,200200,0,105,105,105,105,0
20250318,200100,0,105,105,105,105,0
20250318,200000,0,105,105,105,105,0
20250318,195900,0,105,105,105,105,0
20250318,195800,0,105,105,105,105,0
20250318,195700,0,105,105,105,105,0
20250318,195600,0,105,105,105,105,0
20250318,195500,0,105,105,105,105,0
20250318,195400,0,105,105,105,105,0
20250318,195300,0,105,105,105,105,0
20250318,195200,0,105,105,105,105,0
20250318,195100,0,105,105,105,105,0
20250318,195000,0,105,105,105,105,0
20250318,194900,0,105,105,105,105,0
20250318,194800,0,105,105,105,105,0
20250318,194700,0,105,105,105,105,0
20250318,194600,0,105,105,105,105,0
20250318,194500,0,105,105,105,105,0
20250318,194400,0,105,105,105,105,0
20250318,194300,0,105,105,105,105,0
20250318,194200,0,105,105,105,105,0
20250318,194100,0,105,105,105,105,0
20250318,194000,0,105,105,105,105,0
20250318,193900,0,105,105,105,105,0
20250318,193800,0,105,105,105,105,0
20250318,193700,0,105,105,105,105,0
20250318,193600,0,105,105,105,105,0
20250318,193500,0,105,105,105,105,0
20250318,193400,0,105,105,105,105,0
20250318,193300,0,105,105,105,105,0
20250318,193200,0,105,105,105,105,0
20250318,193100,0,105,105,105,105,0
20250318,193000,0,105,105,105,105,0
20250318,192900,0,105,105,105,105,0
20250318,192800,0,105,105,105,105,0
20250318,192700,0,105,105,105,105,0
20250318,192600,0,105,105,105,105,0
20250318,192500,0,105,105,105,105,0
20250318,192400,0,105,105,105,105,0
20250318,192300,0,105,105,105,105,0
20250318,192200,0,105,105,105,105,0
20250318,192100,0,105,105,105,105,0
20250318,192000,0,105,105,105,105,0
20250318,191900,0,105,105,105,105,0
20250318,191800,0,105,105,105,105,0
20250318,191700,0,105,105,105,105,0
20250318,191600,0,105,105,105,105,0
20250318,191500,0,105,105,105,105,0
20250318,191400,0,105,105,105,105,0
20250318,191300,0,105,105,105,105,0
20250318,191200,0,105,105,105,105,0
20250318,191100,0,105,105,105,105,0
20250318,191000,0,105,105,105,105,0
20250318,190900,0,105,105,105,105,0
20250318,190800,0,105,105,105,105,0
20250318,190700,0,105,105,105,105,0
20250318,190600,0,105,105,105,105,0
20250318,190500,0,105,105,105,105,0
20250318,190400,0,105,105,105,105,0
20250318,190300,0,105,105,105,105,0
20250318,190200,0,105,105,105,105,0
20250318,190100,0,105,105,105,105,0
20250318,190000,0,105,105,105,105,0
20250318,185900,0,105,105,105,105,0
20250318,185800,0,105,105,105,105,0
20250318,185700,0,105,105,105,105,0
20250318,185600,0,105,105,105,105,0
20250318,185500,0,105,105,105,105,0
20250318,185400,0,105,105,105,105,0
20250318,185300,0,105,105,105,105,0
20250318,185200,0,105,105,105,105,0
20250318,185100,0,105,105,105,105,0
20250318,185000,0,105,105,105,105,0
20250318,184900,0,105,105,105,105,0
20250318,184800,0,105,105,105,105,0
20250318,184700,0,105,105,105,105,0
20250318,184600,0,105,105,105,105,0
20250318,184500,0,105,105,105,105,0
20250318,184400,0,105,105,105,105,0
20250318,184300,0,105,105,105,105,0
20250318,184200,0,105,105,105,105,0
20250318,184100,0,105,105,105,105,0
20250318,184000,0,105,105,105,105,0
20250318,183900,0,105,105,105,105,0
20250318,183800,0,105,105,105,105,0
20250318,183700,0,105,105,105,105,0
20250318,183600,0,105,105,105,105,0
20250318,183500,0,105,105,105,105,0
20250318,183400,0,105,105,105,105,0
20250318,183300,0,105,105,105,105,0
20250318,183200,0,105,105,105,105,0
20250318,183100,0,105,105,105,105,0
20250318,183000,0,105,105,105,105,0
20250318,182900,0,105,105,105,105,0
20250318,182800,0,105,105,105,105,0
20250318,182700,0,105,105,105,105,0
20250318,182600,0,105,105,105,105,0
20250318,182500,0,105,105,105,105,0
20250318,182400,0,105,105,105,105,0
20250318,182300,0,105,105,105,105,0
20250318,182200,0,105,105,105,105,0
20250318,182100,0,105,105,105,105,0
20250318,182000,0,105,105,105,105,0
20250318,181900,0,105,105,105,105,0
20250318,181800,0,105,105,105,105,0
20250318,181700,0,105,105,105,105,0
20250318,181600,0,105,105,105,105,0
20250318,181500,0,105,105,105,105,0
20250318,181400,0,105,105,105,105,0
20250318,181300,0,105,105,105,105,0
20250318,181200,0,105,105,105,105,0
20250318,181100,0,105,105,105,105,0
20250318,181000,0,105,105,105,105,0
20250318,180900,0,105,105,105,105,0
20250318,180800,0,105,105,105,105,0
20250318,180700,0,105,105,105,105,0
20250318,180600,0,105,105,105,105,0
20250318,180500,0,105,105,105,105,0
20250318,180400,0,105,105,105,105,0
20250318,180300,0,105,105,105,105,0
20250318,180200,0,105,105,105,105,0
20250318,180100,0,105,105,105,105,0
20250318,180000,0,105,105,105,105,0
20250318,175900,0,105,105,105,105,0
20250318,175800,0,105,105,105,105,0
20250318,175700,0,105,105,105,105,0
20250318,175600,0,105,105,105,105,0
20250318,175500,0,105,105,105,105,0
20250318,175400,0,105,105,105,105,0
20250318,175300,0,105,105,105,105,0
20250318,175200,0,105,105,105,105,0
20250318,175100,0,105,105,105,105,0
20250318,175000,0,105,105,105,105,0
20250318,174900,0,105,105,105,105,0
20250318,174800,0,105,105,105,105,0
20250318,174700,0,105,105,105,105,0
20250318,174600,0,105,105,105,105,0
20250318,174500,0,105,105,105,105,0
20250318,174400,0,105,105,105,105,0
20250318,174300,0,105,105,105,105,0
20250318,174200,0,105,105,105,105,0
20250318,174100,0,105,105,105,105,0
20250318,174000,0,105,105,105,105,0
20250318,173900,0,105,105,105,105,0
20250318,173800,0,105,105,105,105,0
20250318,173700,0,105,105,105,105,0
20250318,173600,0,105,105,105,105,0
20250318,173500,0,105,105,105,105,0
20250318,173400,0,105,105,105,105,0
20250318,173300,0,105,105,105,105,0
20250318,173200,0,105,105,105,105,0
20250318,173100,0,105,105,105,105,0
20250318,173000,0,105,105,105,105,0
20250318,172900,0,105,105,105,105,0
20250318,172800,0,105,105,105,105,0
20250318,172700,0,105,105,105,105,0
20250318,172600,0,105,105,105,105,0
20250318,172500,0,105,105,105,105,0
20250318,172400,0,105,105,105,105,0
20250318,172300,0,105,105,105,105,0
20250318,172200,0,105,105,105,105,0
20250318,172100,0,105,105,105,105,0
20250318,172000,0,105,105,105,105,0
20250318,171900,0,105,105,105,105,0
20250318,171800,0,105,105,105,105,0
20250318,171700,0,105,105,105,105,0
20250318,171600,0,105,105,105,105,0
20250318,171500,0,105,105,105,105,0
20250318,171400,0,105,105,105,105,0
20250318,171300,0,105,105,105,105,0
20250318,171200,0,105,105,105,105,0
20250318,171100,0,105,105,105,105,0
20250318,171000,0,105,105,105,105,0
20250318,170900,0,105,105,105,105,0
20250318,170800,0,105,105,105,105,0
20250318,170700,0,105,105,105,105,0
20250318,170600,0,105,105,105,105,0
20250318,170500,0,105,105,105,105,0
20250318,170400,0,105,105,105,105,0
20250318,170300,0,105,105,105,105,0
20250318,170200,0,105,105,105,105,0
20250318,170100,0,105,105,105,105,0
20250318,170000,0,105,105,105,105,0
20250318,165900,0,105,105,105,105,0
20250318,165800,0,105,105,105,105,0
20250318,165700,0,105,105,105,105,0
20250318,165600,0,105,105,105,105,0
20250318,165500,0,105,105,105,105,0
20250318,165400,0,105,105,105,105,0
20250318,165300,0,105,105,105,105,0
20250318,165200,0,105,105,105,105,0
20250318,165100,0,105,105,105,105,0
20250318,165000,0,105,105,105,105,0
20250318,164900,0,105,105,105,105,0
20250318,164800,0,105,105,105,105,0
20250318,164700,0,105,105,105,105,0
20250318,164600,0,105,105,105,105,0
20250318,164500,0,105,105,105,105,0
20250318,164400,0,105,105,105,105,0
20250318,164300,0,105,105,105,105,0
20250318,164200,0,105,105,105,105,0
20250318,164100,0,105,105,105,105,0
20250318,164000,0,105,105,105,105,0
20250318,163900,0,105,105,105,105,0
20250318,163800,0,105,105,105,105,0
20250318,163700,0,105,105,105,105,0
20250318,163600,0,105,105,105,105,0
20250318,163500,0,105,105,105,105,0
20250318,163400,0,105,105,105,105,0
20250318,163300,0,105,105,105,105,0
20250318,163200,0,105,105,105,105,0
20250318,163100,0,105,105,105,105,0
20250318,163000,0,105,105,105,105,0
20250318,162900,0,105,105,105,105,0
20250318,162800,0,105,105,105,105,0
20250318,162700,0,105,105,105,105,0
20250318,162600,0,105,105,105,105,0
20250318,162500,0,105,105,105,105,0
20250318,162400,0,105,105,105,105,0
20250318,162300,0,105,105,105,105,0
20250318,162200,0,105,105,105,105,0
20250318,162100,0,105,105,105,105,0
20250318,162000,0,105,105,105,105,0
20250318,161900,0,105,105,105,105,0
20250318,161800,0,105,105,105,105,0
20250318,161700,0,105,105,105,105,0
20250318,161600,0,105,105,105,105,0
20250318,161500,0,105,105,105,105,0
20250318,161400,0,105,105,105,105,0
20250318,161300,0,105,105,105,105,0
20250318,161200,0,105,105,105,105,0
20250318,161100,0,105,105,105,105,0
20250318,161000,0,105,105,105,105,0
20250318,160900,0,105,105,105,105,0
20250318,160800,0,105,105,105,105,0
20250318,160700,0,105,105,105,105,0
20250318,160600,0,105,105,105,105,0
20250318,160500,0,105,105,105,105,0
20250318,160400,0,105,105,105,105,0
20250318,160300,0,105,105,105,105,0
20250318,160200,0,105,105,105,105,0
20250318,160100,0,105,105,105,105,0
20250318,160000,0,105,105,105,105,0
20250318,155900,0,105,105,105,105,0
20250318,155800,0,105,105,105,105,0
20250318,155700,0,105,105,105,105,0
20250318,155600,0,105,105,105,105,0
20250318,155500,0,105,105,105,105,0
20250318,155400,0,105,105,105,105,0
20250318,155300,0,105,105,105,105,0
20250318,155200,0,105,105,105,105,0
20250318,155100,0,105,105,105,105,0
20250318,155000,0,105,105,105,105,0
20250318,154900,0,105,105,105,105,0
20250318,154800,0,105,105,105,105,0
20250318,154700,0,105,105,105,105,0
20250318,154600,0,105,105,105,105,0
20250318,154500,0,105,105,105,105,0
20250318,154400,0,105,105,105,105,0
20250318,154300,0,105,105,105,105,0
20250318,154200,0,105,105,105,105,0
20250318,154100,0,105,105,105,105,0
20250318,154000,0,105,105,105,105,0
20250318,153900,0,105,105,105,105,0
20250318,153800,0,105,105,105,105,0
20250318,153700,0,105,105,105,105,0
20250318,153600,0,105,105,105,105,0
20250318,153500,0,105,105,105,105,0
20250318,153400,0,105,105,105,105,0
20250318,153300,0,105,105,105,105,0
20250318,153200,0,105,105,105,105,0
20250318,153100,0,105,105,105,105,0
20250318,153000,0,105,105,105,105,0
20250318,152900,0,105,105,105,105,0
20250318,152800,0,105,105,105,105,0
20250318,152700,0,105,105,105,105,0
20250318,152600,0,105,105,105,105,0
20250318,152500,0,105,105,105,105,0
20250318,152400,0,105,105,105,105,0
20250318,152300,0,105,105,105,105,0
20250318,152200,0,105,105,105,105,0
20250318,152100,0,105,105,105,105,0
20250318,152000,0,105,105,105,105,0
20250318,151900,0,105,105,105,105,0
20250318,151800,0,105,105,105,105,0
20250318,151700,0,105,105,105,105,0
20250318,151600,0,105,105,105,105,0
20250318,151500,0,105,105,105,105,0
20250318,151400,0,105,105,105,105,0
20250318,151300,0,105,105,105,105,0
20250318,151200,0,105,105,105,105,0
20250318,151100,0,105,105,105,105,0
20250318,151000,0,105,105,105,105,0
20250318,150900,0,105,105,105,105,0
20250318,150800,0,105,105,105,105,0
20250318,150700,0,105,105,105,105,0
20250318,150600,0,105,105,105,105,0
20250318,150500,0,105,105,105,105,0
20250318,150400,0,105,105,105,105,0
20250318,150300,0,105,105,105,105,0
20250318,150200,0,105,105,105,105,0
20250318,150100,0,105,105,105,105,0
20250318,150000,0,105,105,105,105,0
20250318,145900,0,105,105,105,105,0
20250318,145800,0,105,105,105,105,0
20250318,145700,0,105,105,105,105,0
20250318,145600,0,105,105,105,105,0
20250318,145500,0,105,105,105,105,0
20250318,145400,0,105,105,105,105,0
20250318,145300,0,105,105,105,105,0
20250318,145200,0,105,105,105,105,0
20250318,145100,0,105,105,105,105,0
20250318,145000,0,105,105,105,105,0
20250318,144900,0,105,105,105,105,0
20250318,144800,0,105,105,105,105,0
20250318,144700,0,105,105,105,105,0
20250318,144600,0,105,105,105,105,0
20250318,144500,0,105,105,105,105,0
20250318,144400,0,105,105,105,105,0
20250318,144300,0,105,105,105,105,0
20250318,144200,0,105,105,105,105,0
20250318,144100,0,105,105,105,105,0
20250318,144000,0,105,105,105,105,0
20250318,143900,0,105,105,105,105,0
20250318,143800,0,105,105,105,105,0
20250318,143700,0,105,105,105,105,0
20250318,143600,0,105,105,105,105,0
20250318,143500,0,105,105,105,105,0
20250318,143400,0,105,105,105,105,0
20250318,143300,0,105,105,105,105,0
20250318,143200,0,105,105,105,105,0
20250318,143100,0,105,105,105,105,0
20250318,143000,0,105,105,105,105,0
20250318,142900,0,105,105,105,105,0
20250318,142800,0,105,105,105,105,0
20250318,142700,0,105,105,105,105,0
20250318,142600,0,105,105,105,105,0
20250318,142500,0,105,105,105,105,0
20250318,142400,0,105,105,105,105,0
20250318,142300,0,105,105,105,105,0
20250318,142200,0,105,105,105,105,0
20250318,142100,0,105,105,105,105,0
20250318,142000,0,105,105,105,105,0
20250318,141900,0,105,105,105,105,0
20250318,141800,0,105,105,105,105,0
20250318,141700,0,105,105,105,105,0
20250318,141600,0,105,105,105,105,0
20250318,141500,0,105,105,105,105,0
20250318,141400,0,105,105,105,105,0
20250318,141300,0,105,105,105,105,0
20250318,141200,0,105,105,105,105,0
20250318,141100,0,105,105,105,105,0
20250318,141000,0,105,105,105,105,0
20250318,140900,0,105,105,105,105,0
20250318,140800,0,105,105,105,105,0
20250318,140700,0,105,105,105,105,0
20250318,140600,0,105,105,105,105,0
20250318,140500,0,105,105,105,105,0
20250318,140400,0,105,105,105,105,0
20250318,140300,0,105,105,105,105,0
20250318,140200,0,105,105,105,105,0
20250318,140100,0,105,105,105,105,0
20250318,140000,0,105,105,105,105,0
20250318,135900,0,105,105,105,105,0
20250318,135800,0,105,105,105,105,0
20250318,135700,0,105,105,105,105,0
20250318,135600,0,105,105,105,105,0
20250318,135500,0,105,105,105,105,0
20250318,135400,0,105,105,105,105,0
20250318,135300,0,105,105,105,105,0
20250318,135200,0,105,105,105,105,0
20250318,135100,0,105,105,105,105,0
20250318,135000,0,105,105,105,105,0
20250318,134900,0,105,105,105,105,0
20250318,134800,0,105,105,105,105,0
20250318,134700,0,105,105,105,105,0
20250318,134600,0,105,105,105,105,0
20250318,134500,0,105,105,105,105,0
20250318,134400,0,105,105,105,105,0
20250318,134300,0,105,105,105,105,0
20250318,134200,0,105,105,105,105,0
20250318,134100,0,105,105,105,105,0
20250318,134000,0,105,105,105,105,0
20250318,133900,0,105,105,105,105,0
20250318,133800,0,105,105,105,105,0
20250318,133700,0,105,105,105,105,0
20250318,133600,0,105,105,105,105,0
20250318,133500,0,105,105,105,105,0
20250318,133400,0,105,105,105,105,0
20250318,133300,0,105,105,105,105,0
20250318,133200,0,105,105,105,105,0
20250318,133100,0,105,105,105,105,0
20250318,133000,0,105,105,105,105,0
20250318,132900,0,105,105,105,105,0
20250318,132800,0,105,105,105,105,0
20250318,132700,0,105,105,105,105,0
20250318,132600,0,105,105,105,105,0
20250318,132500,0,105,105,105,105,0
20250318,132400,0,105,105,105,105,0
20250318,132300,0,105,105,105,105,0
20250318,132200,0,105,105,105,105,0
20250318,132100,0,105,105,105,105,0
20250318,132000,0,105,105,105,105,0
20250318,131900,0,105,105,105,105,0
20250318,131800,0,105,105,105,105,0
20250318,131700,0,105,105,105,105,0
20250318,131600,0,105,105,105,105,0
20250318,131500,0,105,105,105,105,0
20250318,131400,0,105,105,105,105,0
20250318,131300,0,105,105,105,105,0
20250318,131200,0,105,105,105,105,0
20250318,131100,0,105,105,105,105,0
20250318,131000,0,105,105,105,105,0
20250318,130900,0,105,105,105,105,0
20250318,130800,0,105,105,105,105,0
20250318,130700,0,105,105,105,105,0
20250318,130600,0,105,105,105,105,0
20250318,130500,0,105,105,105,105,0
20250318,130400,0,105,105,105,105,0
20250318,130300,0,105,105,105,105,0
20250318,130200,0,105,105,105,105,0
20250318,130100,0,105,105,105,105,0
20250318,130000,0,105,105,105,105,0
20250318,125900,0,105,105,105,105,0
20250318,125800,0,105,105,105,105,0
20250318,125700,0,105,105,105,105,0
20250318,125600,0,105,105,105,105,0
20250318,125500,0,105,105,105,105,0
20250318,125400,0,105,105,105,105,0
20250318,125300,0,105,105,105,105,0
20250318,125200,0,105,105,105,105,0
20250318,125100,0,105,105,105,105,0
20250318,125000,0,105,105,105,105,0
20250318,124900,0,105,105,105,105,0
20250318,124800,0,105,105,105,105,0
20250318,124700,0,105,105,105,105,0
20250318,124600,0,105,105,105,105,0
20250318,124500,0,105,105,105,105,0
20250318,124400,0,105,105,105,105,0
20250318,124300,0,105,105,105,105,0
20250318,124200,0,105,105,105,105,0
20250318,124100,0,105,105,105,105,0
20250318,124000,0,105,105,105,105,0
20250318,123900,0,105,105,105,105,0
20250318,123800,0,105,105,105,105,0
20250318,123700,0,105,105,105,105,0
20250318,123600,0,105,105,105,105,0
20250318,123500,0,105,105,105,105,0
20250318,123400,0,105,105,105,105,0
20250318,123300,0,105,105,105,105,0
20250318,123200,0,105,105,105,105,0
20250318,123100,0,105,105,105,105,0
20250318,123000,0,105,105,105,105,0
20250318,122900,0,105,105,105,105,0
20250318,122800,0,105,105,105,105,0
20250318,122700,0,105,105,105,105,0
20250318,122600,0,105,105,105,105,0
20250318,122500,0,105,105,105,105,0
20250318,122400,0,105,105,105,105,0
20250318,122300,0,105,105,105,105,0
20250318,122200,0,105,105,105,105,0
20250318,122100,0,105,105,105,105,0
20250318,122000,0,105,105,105,105,0
20250318,121900,0,105,105,105,105,0
20250318,121800,0,105,105,105,105,0
20250318,121700,0,105,105,105,105,0
20250318,121600,0,105,105,105,105,0
20250318,121500,0,105,105,105,105,0
20250318,121400,0,105,105,105,105,0
20250318,121300,0,105,105,105,105,0
20250318,121200,0,105,105,105,105,0
20250318,121100,0,105,105,105,105,0
20250318,121000,0,105,105,105,105,0
20250318,120900,0,105,105,105,105,0
20250318,120800,0,105,105,105,105,0
20250318,120700,0,105,105,105,105,0
20250318,120600,0,105,105,105,105,0
20250318,120500,0,105,105,105,105,0
20250318,120400,0,105,105,105,105,0
20250318,120300,0,105,105,105,105,0
20250318,120200,0,105,105,105,105,0
20250318,120100,0,105,105,105,105,0
20250318,120000,0,105,105,105,105,0
20250318,115900,0,105,105,105,105,0
20250318,115800,0,105,105,105,105,0
20250318,115700,0,105,105,105,105,0
20250318,115600,0,105,105,105,105,0
20250318,115500,0,105,105,105,105,0
20250318,115400,0,105,105,105,105,0
20250318,115300,0,105,105,105,105,0
20250318,115200,0,105,105,105,105,0
20250318,115100,0,105,105,105,105,0
20250318,115000,0,105,105,105,105,0
20250318,114900,0,105,105,105,105,0
20250318,114800,0,105,105,105,105,0
20250318,114700,0,105,105,105,105,0
20250318,114600,0,105,105,105,105,0
20250318,114500,0,105,105,105,105,0
20250318,114400,0,105,105,105,105,0
20250318,114300,0,105,105,105,105,0
20250318,114200,0,105,105,105,105,0
20250318,114100,0,105,105,105,105,0
20250318,114000,0,105,105,105,105,0
20250318,113900,0,105,105,105,105,0
20250318,113800,0,105,105,105,105,0
20250318,113700,0,105,105,105,105,0
20250318,113600,0,105,105,105,105,0
20250318,113500,0,105,105,105,105,0
20250318,113400,0,105,105,105,105,0
20250318,113300,0,105,105,105,105,0
20250318,113200,0,105,105,105,105,0
20250318,113100,0,105,105,105,105,0
20250318,113000,0,105,105,105,105,0
20250318,112900,0,105,105,105,105,0
20250318,112800,0,105,105,105,105,0
20250318,112700,0,105,105,105,105,0
20250318,112600,0,105,105,105,105,0
20250318,112500,0,105,105,105,105,0
20250318,112400,0,105,105,105,105,0
20250318,112300,0,105,105,105,105,0
20250318,112200,0,105,105,105,105,0
20250318,112100,0,105,105,105,105,0
20250318,112000,0,105,105,105,105,0
20250318,111900,0,105,105,105,105,0
20250318,111800,0,105,105,105,105,0
20250318,111700,0,105,105,105,105,0
20250318,111600,0,105,105,105,105,0
20250318,111500,0,105,105,105,105,0
20250318,111400,0,105,105,105,105,0
20250318,111300,0,105,105,105,105,0
20250318,111200,0,105,105,105,105,0
20250318,111100,0,105,105,105,105,0
20250318,111000,0,105,105,105,105,0
20250318,110900,0,105,105,105,105,0
20250318,110800,0,105,105,105,105,0
20250318,110700,0,105,105,105,105,0
20250318,110600,0,105,105,105,105,0
20250318,110500,0,105,105,105,105,0
20250318,110400,0,105,105,105,105,0
20250318,110300,0,105,105,105,105,0
20250318,110200,0,105,105,105,105,0
20250318,110100,0,105,105,105,105,0
20250318,110000,0,105,105,105,105,0
20250318,105900,0,105,105,105,105,0
20250318,105800,0,105,105,105,105,0
20250318,105700,0,105,105,105,105,0
20250318,105600,0,105,105,105,105,0
20250318,105500,0,105,105,105,105,0
20250318,105400,0,105,105,105,105,0
20250318,105300,0,105,105,105,105,0
20250318,105200,0,105,105,105,105,0
20250318,105100,0,105,105,105,105,0
20250318,105000,0,105,105,105,105,0
20250318,104900,0,105,105,105,105,0
20250318,104800,0,105,105,105,105,0
20250318,104700,0,105,105,105,105,0
20250318,104600,0,105,105,105,105,0
20250318,104500,0,105,105,105,105,0
20250318,104400,0,105,105,105,105,0
20250318,104300,0,105,105,105,105,0
20250318,104200,0,105,105,105,105,0
20250318,104100,0,105,105,105,105,0
20250318,104000,0,105,105,105,105,0
20250318,103900,0,105,105,105,105,0
20250318,103800,0,105,105,105,105,0
20250318,103700,0,105,105,105,105,0
20250318,103600,0,105,105,105,105,0
20250318,103500,0,105,105,105,105,0
20250318,103400,0,105,105,105,105,0
20250318,103300,0,105,105,105,105,0
20250318,103200,0,105,105,105,105,0
20250318,103100,0,105,105,105,105,0
20250318,103000,0,105,105,105,105,0
20250318,102900,0,105,105,105,105,0
20250318,102800,0,105,105,105,105,0
20250318,102700,0,105,105,105,105,0
20250318,102600,0,105,105,105,105,0
20250318,102500,0,105,105,105,105,0
20250318,102400,0,105,105,105,105,0
20250318,102300,0,105,105,105,105,0
20250318,102200,0,105,105,105,105,0
20250318,102100,0,105,105,105,105,0
20250318,102000,0,105,105,105,105,0
20250318,101900,0,105,105,105,105,0
20250318,101800,0,105,105,105,105,0
20250318,101700,0,105,105,105,105,0
20250318,101600,0,105,105,105,105,0
20250318,101500,0,105,105,105,105,0
20250318,101400,0,105,105,105,105,0
20250318,101300,0,105,105,105,105,0
20250318,101200,0,105,105,105,105,0
20250318,101100,0,105,105,105,105,0
20250318,101000,0,105,105,105,105,0
20250318,100900,0,105,105,105,105,0
20250318,100800,0,105,105,105,105,0
20250318,100700,0,105,105,105,105,0
20250318,100600,0,105,105,105,105,0
20250318,100500,0,105,105,105,105,0
20250318,100400,0,105,105,105,105,0
20250318,100300,0,105,105,105,105,0
20250318,100200,0,105,105,105,105,0
20250318,100100,0,105,105,105,105,0
20250318,100000,0,105,105,105,105,0
20250318,095900,0,105,105,105,105,0
20250318,095800,0,105,105,105,105,0
20250318,095700,0,105,105,105,105,0
20250318,095600,0,105,105,105,105,0
20250318,095500,0,105,105,105,105,0
20250318,095400,0,105,105,105,105,0
20250318,095300,0,105,105,105,105,0
20250318,095200,0,105,105,105,105,0
20250318,095100,0,105,105,105,105,0
20250318,095000,0,105,105,105,105,0
20250318,094900,0,105,105,105,105,0
20250318,094800,0,105,105,105,105,0
20250318,094700,0,105,105,105,105,0
20250318,094600,0,105,105,105,105,0
20250318,094500,0,105,105,105,105,0
20250318,094400,0,105,105,105,105,0
20250318,094300,0,105,105,105,105,0
20250318,094200,0,105,105,105,105,0
20250318,094100,0,105,105,105,105,0
20250318,094000,0,105,105,105,105,0
20250318,093900,0,105,105,105,105,0
20250318,093800,0,105,105,105,105,0
20250318,093700,0,105,105,105,105,0
20250318,093600,0,105,105,105,105,0
20250318,093500,0,105,105,105,105,0
20250318,093400,0,105,105,105,105,0
20250318,093300,0,105,105,105,105,0
20250318,093200,0,105,105,105,105,0
20250318,093100,0,105,105,105,105,0
20250318,093000,0,105,105,105,105,0
20250318,092900,0,105,105,105,105,0
20250318,092800,0,105,105,105,105,0
20250318,092700,0,105,105,105,105,0
20250318,092600,0,105,105,105,105,0
20250318,092500,0,105,105,105,105,0
20250318,092400,0,105,105,105,105,0
20250318,092300,0,105,105,105,105,0
20250318,092200,0,105,105,105,105,0
20250318,092100,0,105,105,105,105,0
20250318,092000,0,105,105,105,105,0
20250318,091900,0,105,105,105,105,0
20250318,091800,0,105,105,105,105,0
20250318,091700,0,105,105,105,105,0
20250318,091600,0,105,105,105,105,0
20250318,091500,0,105,105,105,105,0
20250318,091400,0,105,105,105,105,0
20250318,091300,0,105,105,105,105,0
20250318,091200,0,105,105,105,105,0
20250318,091100,0,105,105,105,105,0
20250318,091000,0,105,105,105,105,0
20250318,090900,0,105,105,105,105,0
20250318,090800,0,105,105,105,105,0
20250318,090700,0,105,105,105,105,0
20250318,090600,0,105,105,105,105,0
20250318,090500,0,105,105,105,105,0
20250318,090400,0,105,105,105,105,0
20250318,090300,0,105,105,105,105,0
20250318,090200,0,105,105,105,105,0
20250318,090100,0,105,105,105,105,0
20250318,090000,0,105,105,105,105,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 211100 0 105 105 105 105 0
3 20250318 211000 0 105 105 105 105 0
4 20250318 210900 0 105 105 105 105 0
5 20250318 210800 0 105 105 105 105 0
6 20250318 210700 0 105 105 105 105 0
7 20250318 210600 0 105 105 105 105 0
8 20250318 210500 0 105 105 105 105 0
9 20250318 210400 0 105 105 105 105 0
10 20250318 210300 0 105 105 105 105 0
11 20250318 210200 0 105 105 105 105 0
12 20250318 210100 0 105 105 105 105 0
13 20250318 210000 0 105 105 105 105 0
14 20250318 205900 0 105 105 105 105 0
15 20250318 205800 0 105 105 105 105 0
16 20250318 205700 0 105 105 105 105 0
17 20250318 205600 0 105 105 105 105 0
18 20250318 205500 0 105 105 105 105 0
19 20250318 205400 0 105 105 105 105 0
20 20250318 205300 0 105 105 105 105 0
21 20250318 205200 0 105 105 105 105 0
22 20250318 205100 0 105 105 105 105 0
23 20250318 205000 0 105 105 105 105 0
24 20250318 204900 0 105 105 105 105 0
25 20250318 204800 0 105 105 105 105 0
26 20250318 204700 0 105 105 105 105 0
27 20250318 204600 0 105 105 105 105 0
28 20250318 204500 0 105 105 105 105 0
29 20250318 204400 0 105 105 105 105 0
30 20250318 204300 0 105 105 105 105 0
31 20250318 204200 0 105 105 105 105 0
32 20250318 204100 0 105 105 105 105 0
33 20250318 204000 0 105 105 105 105 0
34 20250318 203900 0 105 105 105 105 0
35 20250318 203800 0 105 105 105 105 0
36 20250318 203700 0 105 105 105 105 0
37 20250318 203600 0 105 105 105 105 0
38 20250318 203500 0 105 105 105 105 0
39 20250318 203400 0 105 105 105 105 0
40 20250318 203300 0 105 105 105 105 0
41 20250318 203200 0 105 105 105 105 0
42 20250318 203100 0 105 105 105 105 0
43 20250318 203000 0 105 105 105 105 0
44 20250318 202900 0 105 105 105 105 0
45 20250318 202800 0 105 105 105 105 0
46 20250318 202700 0 105 105 105 105 0
47 20250318 202600 0 105 105 105 105 0
48 20250318 202500 0 105 105 105 105 0
49 20250318 202400 0 105 105 105 105 0
50 20250318 202300 0 105 105 105 105 0
51 20250318 202200 0 105 105 105 105 0
52 20250318 202100 0 105 105 105 105 0
53 20250318 202000 0 105 105 105 105 0
54 20250318 201900 0 105 105 105 105 0
55 20250318 201800 0 105 105 105 105 0
56 20250318 201700 0 105 105 105 105 0
57 20250318 201600 0 105 105 105 105 0
58 20250318 201500 0 105 105 105 105 0
59 20250318 201400 0 105 105 105 105 0
60 20250318 201300 0 105 105 105 105 0
61 20250318 201200 0 105 105 105 105 0
62 20250318 201100 0 105 105 105 105 0
63 20250318 201000 0 105 105 105 105 0
64 20250318 200900 0 105 105 105 105 0
65 20250318 200800 0 105 105 105 105 0
66 20250318 200700 0 105 105 105 105 0
67 20250318 200600 0 105 105 105 105 0
68 20250318 200500 0 105 105 105 105 0
69 20250318 200400 0 105 105 105 105 0
70 20250318 200300 0 105 105 105 105 0
71 20250318 200200 0 105 105 105 105 0
72 20250318 200100 0 105 105 105 105 0
73 20250318 200000 0 105 105 105 105 0
74 20250318 195900 0 105 105 105 105 0
75 20250318 195800 0 105 105 105 105 0
76 20250318 195700 0 105 105 105 105 0
77 20250318 195600 0 105 105 105 105 0
78 20250318 195500 0 105 105 105 105 0
79 20250318 195400 0 105 105 105 105 0
80 20250318 195300 0 105 105 105 105 0
81 20250318 195200 0 105 105 105 105 0
82 20250318 195100 0 105 105 105 105 0
83 20250318 195000 0 105 105 105 105 0
84 20250318 194900 0 105 105 105 105 0
85 20250318 194800 0 105 105 105 105 0
86 20250318 194700 0 105 105 105 105 0
87 20250318 194600 0 105 105 105 105 0
88 20250318 194500 0 105 105 105 105 0
89 20250318 194400 0 105 105 105 105 0
90 20250318 194300 0 105 105 105 105 0
91 20250318 194200 0 105 105 105 105 0
92 20250318 194100 0 105 105 105 105 0
93 20250318 194000 0 105 105 105 105 0
94 20250318 193900 0 105 105 105 105 0
95 20250318 193800 0 105 105 105 105 0
96 20250318 193700 0 105 105 105 105 0
97 20250318 193600 0 105 105 105 105 0
98 20250318 193500 0 105 105 105 105 0
99 20250318 193400 0 105 105 105 105 0
100 20250318 193300 0 105 105 105 105 0
101 20250318 193200 0 105 105 105 105 0
102 20250318 193100 0 105 105 105 105 0
103 20250318 193000 0 105 105 105 105 0
104 20250318 192900 0 105 105 105 105 0
105 20250318 192800 0 105 105 105 105 0
106 20250318 192700 0 105 105 105 105 0
107 20250318 192600 0 105 105 105 105 0
108 20250318 192500 0 105 105 105 105 0
109 20250318 192400 0 105 105 105 105 0
110 20250318 192300 0 105 105 105 105 0
111 20250318 192200 0 105 105 105 105 0
112 20250318 192100 0 105 105 105 105 0
113 20250318 192000 0 105 105 105 105 0
114 20250318 191900 0 105 105 105 105 0
115 20250318 191800 0 105 105 105 105 0
116 20250318 191700 0 105 105 105 105 0
117 20250318 191600 0 105 105 105 105 0
118 20250318 191500 0 105 105 105 105 0
119 20250318 191400 0 105 105 105 105 0
120 20250318 191300 0 105 105 105 105 0
121 20250318 191200 0 105 105 105 105 0
122 20250318 191100 0 105 105 105 105 0
123 20250318 191000 0 105 105 105 105 0
124 20250318 190900 0 105 105 105 105 0
125 20250318 190800 0 105 105 105 105 0
126 20250318 190700 0 105 105 105 105 0
127 20250318 190600 0 105 105 105 105 0
128 20250318 190500 0 105 105 105 105 0
129 20250318 190400 0 105 105 105 105 0
130 20250318 190300 0 105 105 105 105 0
131 20250318 190200 0 105 105 105 105 0
132 20250318 190100 0 105 105 105 105 0
133 20250318 190000 0 105 105 105 105 0
134 20250318 185900 0 105 105 105 105 0
135 20250318 185800 0 105 105 105 105 0
136 20250318 185700 0 105 105 105 105 0
137 20250318 185600 0 105 105 105 105 0
138 20250318 185500 0 105 105 105 105 0
139 20250318 185400 0 105 105 105 105 0
140 20250318 185300 0 105 105 105 105 0
141 20250318 185200 0 105 105 105 105 0
142 20250318 185100 0 105 105 105 105 0
143 20250318 185000 0 105 105 105 105 0
144 20250318 184900 0 105 105 105 105 0
145 20250318 184800 0 105 105 105 105 0
146 20250318 184700 0 105 105 105 105 0
147 20250318 184600 0 105 105 105 105 0
148 20250318 184500 0 105 105 105 105 0
149 20250318 184400 0 105 105 105 105 0
150 20250318 184300 0 105 105 105 105 0
151 20250318 184200 0 105 105 105 105 0
152 20250318 184100 0 105 105 105 105 0
153 20250318 184000 0 105 105 105 105 0
154 20250318 183900 0 105 105 105 105 0
155 20250318 183800 0 105 105 105 105 0
156 20250318 183700 0 105 105 105 105 0
157 20250318 183600 0 105 105 105 105 0
158 20250318 183500 0 105 105 105 105 0
159 20250318 183400 0 105 105 105 105 0
160 20250318 183300 0 105 105 105 105 0
161 20250318 183200 0 105 105 105 105 0
162 20250318 183100 0 105 105 105 105 0
163 20250318 183000 0 105 105 105 105 0
164 20250318 182900 0 105 105 105 105 0
165 20250318 182800 0 105 105 105 105 0
166 20250318 182700 0 105 105 105 105 0
167 20250318 182600 0 105 105 105 105 0
168 20250318 182500 0 105 105 105 105 0
169 20250318 182400 0 105 105 105 105 0
170 20250318 182300 0 105 105 105 105 0
171 20250318 182200 0 105 105 105 105 0
172 20250318 182100 0 105 105 105 105 0
173 20250318 182000 0 105 105 105 105 0
174 20250318 181900 0 105 105 105 105 0
175 20250318 181800 0 105 105 105 105 0
176 20250318 181700 0 105 105 105 105 0
177 20250318 181600 0 105 105 105 105 0
178 20250318 181500 0 105 105 105 105 0
179 20250318 181400 0 105 105 105 105 0
180 20250318 181300 0 105 105 105 105 0
181 20250318 181200 0 105 105 105 105 0
182 20250318 181100 0 105 105 105 105 0
183 20250318 181000 0 105 105 105 105 0
184 20250318 180900 0 105 105 105 105 0
185 20250318 180800 0 105 105 105 105 0
186 20250318 180700 0 105 105 105 105 0
187 20250318 180600 0 105 105 105 105 0
188 20250318 180500 0 105 105 105 105 0
189 20250318 180400 0 105 105 105 105 0
190 20250318 180300 0 105 105 105 105 0
191 20250318 180200 0 105 105 105 105 0
192 20250318 180100 0 105 105 105 105 0
193 20250318 180000 0 105 105 105 105 0
194 20250318 175900 0 105 105 105 105 0
195 20250318 175800 0 105 105 105 105 0
196 20250318 175700 0 105 105 105 105 0
197 20250318 175600 0 105 105 105 105 0
198 20250318 175500 0 105 105 105 105 0
199 20250318 175400 0 105 105 105 105 0
200 20250318 175300 0 105 105 105 105 0
201 20250318 175200 0 105 105 105 105 0
202 20250318 175100 0 105 105 105 105 0
203 20250318 175000 0 105 105 105 105 0
204 20250318 174900 0 105 105 105 105 0
205 20250318 174800 0 105 105 105 105 0
206 20250318 174700 0 105 105 105 105 0
207 20250318 174600 0 105 105 105 105 0
208 20250318 174500 0 105 105 105 105 0
209 20250318 174400 0 105 105 105 105 0
210 20250318 174300 0 105 105 105 105 0
211 20250318 174200 0 105 105 105 105 0
212 20250318 174100 0 105 105 105 105 0
213 20250318 174000 0 105 105 105 105 0
214 20250318 173900 0 105 105 105 105 0
215 20250318 173800 0 105 105 105 105 0
216 20250318 173700 0 105 105 105 105 0
217 20250318 173600 0 105 105 105 105 0
218 20250318 173500 0 105 105 105 105 0
219 20250318 173400 0 105 105 105 105 0
220 20250318 173300 0 105 105 105 105 0
221 20250318 173200 0 105 105 105 105 0
222 20250318 173100 0 105 105 105 105 0
223 20250318 173000 0 105 105 105 105 0
224 20250318 172900 0 105 105 105 105 0
225 20250318 172800 0 105 105 105 105 0
226 20250318 172700 0 105 105 105 105 0
227 20250318 172600 0 105 105 105 105 0
228 20250318 172500 0 105 105 105 105 0
229 20250318 172400 0 105 105 105 105 0
230 20250318 172300 0 105 105 105 105 0
231 20250318 172200 0 105 105 105 105 0
232 20250318 172100 0 105 105 105 105 0
233 20250318 172000 0 105 105 105 105 0
234 20250318 171900 0 105 105 105 105 0
235 20250318 171800 0 105 105 105 105 0
236 20250318 171700 0 105 105 105 105 0
237 20250318 171600 0 105 105 105 105 0
238 20250318 171500 0 105 105 105 105 0
239 20250318 171400 0 105 105 105 105 0
240 20250318 171300 0 105 105 105 105 0
241 20250318 171200 0 105 105 105 105 0
242 20250318 171100 0 105 105 105 105 0
243 20250318 171000 0 105 105 105 105 0
244 20250318 170900 0 105 105 105 105 0
245 20250318 170800 0 105 105 105 105 0
246 20250318 170700 0 105 105 105 105 0
247 20250318 170600 0 105 105 105 105 0
248 20250318 170500 0 105 105 105 105 0
249 20250318 170400 0 105 105 105 105 0
250 20250318 170300 0 105 105 105 105 0
251 20250318 170200 0 105 105 105 105 0
252 20250318 170100 0 105 105 105 105 0
253 20250318 170000 0 105 105 105 105 0
254 20250318 165900 0 105 105 105 105 0
255 20250318 165800 0 105 105 105 105 0
256 20250318 165700 0 105 105 105 105 0
257 20250318 165600 0 105 105 105 105 0
258 20250318 165500 0 105 105 105 105 0
259 20250318 165400 0 105 105 105 105 0
260 20250318 165300 0 105 105 105 105 0
261 20250318 165200 0 105 105 105 105 0
262 20250318 165100 0 105 105 105 105 0
263 20250318 165000 0 105 105 105 105 0
264 20250318 164900 0 105 105 105 105 0
265 20250318 164800 0 105 105 105 105 0
266 20250318 164700 0 105 105 105 105 0
267 20250318 164600 0 105 105 105 105 0
268 20250318 164500 0 105 105 105 105 0
269 20250318 164400 0 105 105 105 105 0
270 20250318 164300 0 105 105 105 105 0
271 20250318 164200 0 105 105 105 105 0
272 20250318 164100 0 105 105 105 105 0
273 20250318 164000 0 105 105 105 105 0
274 20250318 163900 0 105 105 105 105 0
275 20250318 163800 0 105 105 105 105 0
276 20250318 163700 0 105 105 105 105 0
277 20250318 163600 0 105 105 105 105 0
278 20250318 163500 0 105 105 105 105 0
279 20250318 163400 0 105 105 105 105 0
280 20250318 163300 0 105 105 105 105 0
281 20250318 163200 0 105 105 105 105 0
282 20250318 163100 0 105 105 105 105 0
283 20250318 163000 0 105 105 105 105 0
284 20250318 162900 0 105 105 105 105 0
285 20250318 162800 0 105 105 105 105 0
286 20250318 162700 0 105 105 105 105 0
287 20250318 162600 0 105 105 105 105 0
288 20250318 162500 0 105 105 105 105 0
289 20250318 162400 0 105 105 105 105 0
290 20250318 162300 0 105 105 105 105 0
291 20250318 162200 0 105 105 105 105 0
292 20250318 162100 0 105 105 105 105 0
293 20250318 162000 0 105 105 105 105 0
294 20250318 161900 0 105 105 105 105 0
295 20250318 161800 0 105 105 105 105 0
296 20250318 161700 0 105 105 105 105 0
297 20250318 161600 0 105 105 105 105 0
298 20250318 161500 0 105 105 105 105 0
299 20250318 161400 0 105 105 105 105 0
300 20250318 161300 0 105 105 105 105 0
301 20250318 161200 0 105 105 105 105 0
302 20250318 161100 0 105 105 105 105 0
303 20250318 161000 0 105 105 105 105 0
304 20250318 160900 0 105 105 105 105 0
305 20250318 160800 0 105 105 105 105 0
306 20250318 160700 0 105 105 105 105 0
307 20250318 160600 0 105 105 105 105 0
308 20250318 160500 0 105 105 105 105 0
309 20250318 160400 0 105 105 105 105 0
310 20250318 160300 0 105 105 105 105 0
311 20250318 160200 0 105 105 105 105 0
312 20250318 160100 0 105 105 105 105 0
313 20250318 160000 0 105 105 105 105 0
314 20250318 155900 0 105 105 105 105 0
315 20250318 155800 0 105 105 105 105 0
316 20250318 155700 0 105 105 105 105 0
317 20250318 155600 0 105 105 105 105 0
318 20250318 155500 0 105 105 105 105 0
319 20250318 155400 0 105 105 105 105 0
320 20250318 155300 0 105 105 105 105 0
321 20250318 155200 0 105 105 105 105 0
322 20250318 155100 0 105 105 105 105 0
323 20250318 155000 0 105 105 105 105 0
324 20250318 154900 0 105 105 105 105 0
325 20250318 154800 0 105 105 105 105 0
326 20250318 154700 0 105 105 105 105 0
327 20250318 154600 0 105 105 105 105 0
328 20250318 154500 0 105 105 105 105 0
329 20250318 154400 0 105 105 105 105 0
330 20250318 154300 0 105 105 105 105 0
331 20250318 154200 0 105 105 105 105 0
332 20250318 154100 0 105 105 105 105 0
333 20250318 154000 0 105 105 105 105 0
334 20250318 153900 0 105 105 105 105 0
335 20250318 153800 0 105 105 105 105 0
336 20250318 153700 0 105 105 105 105 0
337 20250318 153600 0 105 105 105 105 0
338 20250318 153500 0 105 105 105 105 0
339 20250318 153400 0 105 105 105 105 0
340 20250318 153300 0 105 105 105 105 0
341 20250318 153200 0 105 105 105 105 0
342 20250318 153100 0 105 105 105 105 0
343 20250318 153000 0 105 105 105 105 0
344 20250318 152900 0 105 105 105 105 0
345 20250318 152800 0 105 105 105 105 0
346 20250318 152700 0 105 105 105 105 0
347 20250318 152600 0 105 105 105 105 0
348 20250318 152500 0 105 105 105 105 0
349 20250318 152400 0 105 105 105 105 0
350 20250318 152300 0 105 105 105 105 0
351 20250318 152200 0 105 105 105 105 0
352 20250318 152100 0 105 105 105 105 0
353 20250318 152000 0 105 105 105 105 0
354 20250318 151900 0 105 105 105 105 0
355 20250318 151800 0 105 105 105 105 0
356 20250318 151700 0 105 105 105 105 0
357 20250318 151600 0 105 105 105 105 0
358 20250318 151500 0 105 105 105 105 0
359 20250318 151400 0 105 105 105 105 0
360 20250318 151300 0 105 105 105 105 0
361 20250318 151200 0 105 105 105 105 0
362 20250318 151100 0 105 105 105 105 0
363 20250318 151000 0 105 105 105 105 0
364 20250318 150900 0 105 105 105 105 0
365 20250318 150800 0 105 105 105 105 0
366 20250318 150700 0 105 105 105 105 0
367 20250318 150600 0 105 105 105 105 0
368 20250318 150500 0 105 105 105 105 0
369 20250318 150400 0 105 105 105 105 0
370 20250318 150300 0 105 105 105 105 0
371 20250318 150200 0 105 105 105 105 0
372 20250318 150100 0 105 105 105 105 0
373 20250318 150000 0 105 105 105 105 0
374 20250318 145900 0 105 105 105 105 0
375 20250318 145800 0 105 105 105 105 0
376 20250318 145700 0 105 105 105 105 0
377 20250318 145600 0 105 105 105 105 0
378 20250318 145500 0 105 105 105 105 0
379 20250318 145400 0 105 105 105 105 0
380 20250318 145300 0 105 105 105 105 0
381 20250318 145200 0 105 105 105 105 0
382 20250318 145100 0 105 105 105 105 0
383 20250318 145000 0 105 105 105 105 0
384 20250318 144900 0 105 105 105 105 0
385 20250318 144800 0 105 105 105 105 0
386 20250318 144700 0 105 105 105 105 0
387 20250318 144600 0 105 105 105 105 0
388 20250318 144500 0 105 105 105 105 0
389 20250318 144400 0 105 105 105 105 0
390 20250318 144300 0 105 105 105 105 0
391 20250318 144200 0 105 105 105 105 0
392 20250318 144100 0 105 105 105 105 0
393 20250318 144000 0 105 105 105 105 0
394 20250318 143900 0 105 105 105 105 0
395 20250318 143800 0 105 105 105 105 0
396 20250318 143700 0 105 105 105 105 0
397 20250318 143600 0 105 105 105 105 0
398 20250318 143500 0 105 105 105 105 0
399 20250318 143400 0 105 105 105 105 0
400 20250318 143300 0 105 105 105 105 0
401 20250318 143200 0 105 105 105 105 0
402 20250318 143100 0 105 105 105 105 0
403 20250318 143000 0 105 105 105 105 0
404 20250318 142900 0 105 105 105 105 0
405 20250318 142800 0 105 105 105 105 0
406 20250318 142700 0 105 105 105 105 0
407 20250318 142600 0 105 105 105 105 0
408 20250318 142500 0 105 105 105 105 0
409 20250318 142400 0 105 105 105 105 0
410 20250318 142300 0 105 105 105 105 0
411 20250318 142200 0 105 105 105 105 0
412 20250318 142100 0 105 105 105 105 0
413 20250318 142000 0 105 105 105 105 0
414 20250318 141900 0 105 105 105 105 0
415 20250318 141800 0 105 105 105 105 0
416 20250318 141700 0 105 105 105 105 0
417 20250318 141600 0 105 105 105 105 0
418 20250318 141500 0 105 105 105 105 0
419 20250318 141400 0 105 105 105 105 0
420 20250318 141300 0 105 105 105 105 0
421 20250318 141200 0 105 105 105 105 0
422 20250318 141100 0 105 105 105 105 0
423 20250318 141000 0 105 105 105 105 0
424 20250318 140900 0 105 105 105 105 0
425 20250318 140800 0 105 105 105 105 0
426 20250318 140700 0 105 105 105 105 0
427 20250318 140600 0 105 105 105 105 0
428 20250318 140500 0 105 105 105 105 0
429 20250318 140400 0 105 105 105 105 0
430 20250318 140300 0 105 105 105 105 0
431 20250318 140200 0 105 105 105 105 0
432 20250318 140100 0 105 105 105 105 0
433 20250318 140000 0 105 105 105 105 0
434 20250318 135900 0 105 105 105 105 0
435 20250318 135800 0 105 105 105 105 0
436 20250318 135700 0 105 105 105 105 0
437 20250318 135600 0 105 105 105 105 0
438 20250318 135500 0 105 105 105 105 0
439 20250318 135400 0 105 105 105 105 0
440 20250318 135300 0 105 105 105 105 0
441 20250318 135200 0 105 105 105 105 0
442 20250318 135100 0 105 105 105 105 0
443 20250318 135000 0 105 105 105 105 0
444 20250318 134900 0 105 105 105 105 0
445 20250318 134800 0 105 105 105 105 0
446 20250318 134700 0 105 105 105 105 0
447 20250318 134600 0 105 105 105 105 0
448 20250318 134500 0 105 105 105 105 0
449 20250318 134400 0 105 105 105 105 0
450 20250318 134300 0 105 105 105 105 0
451 20250318 134200 0 105 105 105 105 0
452 20250318 134100 0 105 105 105 105 0
453 20250318 134000 0 105 105 105 105 0
454 20250318 133900 0 105 105 105 105 0
455 20250318 133800 0 105 105 105 105 0
456 20250318 133700 0 105 105 105 105 0
457 20250318 133600 0 105 105 105 105 0
458 20250318 133500 0 105 105 105 105 0
459 20250318 133400 0 105 105 105 105 0
460 20250318 133300 0 105 105 105 105 0
461 20250318 133200 0 105 105 105 105 0
462 20250318 133100 0 105 105 105 105 0
463 20250318 133000 0 105 105 105 105 0
464 20250318 132900 0 105 105 105 105 0
465 20250318 132800 0 105 105 105 105 0
466 20250318 132700 0 105 105 105 105 0
467 20250318 132600 0 105 105 105 105 0
468 20250318 132500 0 105 105 105 105 0
469 20250318 132400 0 105 105 105 105 0
470 20250318 132300 0 105 105 105 105 0
471 20250318 132200 0 105 105 105 105 0
472 20250318 132100 0 105 105 105 105 0
473 20250318 132000 0 105 105 105 105 0
474 20250318 131900 0 105 105 105 105 0
475 20250318 131800 0 105 105 105 105 0
476 20250318 131700 0 105 105 105 105 0
477 20250318 131600 0 105 105 105 105 0
478 20250318 131500 0 105 105 105 105 0
479 20250318 131400 0 105 105 105 105 0
480 20250318 131300 0 105 105 105 105 0
481 20250318 131200 0 105 105 105 105 0
482 20250318 131100 0 105 105 105 105 0
483 20250318 131000 0 105 105 105 105 0
484 20250318 130900 0 105 105 105 105 0
485 20250318 130800 0 105 105 105 105 0
486 20250318 130700 0 105 105 105 105 0
487 20250318 130600 0 105 105 105 105 0
488 20250318 130500 0 105 105 105 105 0
489 20250318 130400 0 105 105 105 105 0
490 20250318 130300 0 105 105 105 105 0
491 20250318 130200 0 105 105 105 105 0
492 20250318 130100 0 105 105 105 105 0
493 20250318 130000 0 105 105 105 105 0
494 20250318 125900 0 105 105 105 105 0
495 20250318 125800 0 105 105 105 105 0
496 20250318 125700 0 105 105 105 105 0
497 20250318 125600 0 105 105 105 105 0
498 20250318 125500 0 105 105 105 105 0
499 20250318 125400 0 105 105 105 105 0
500 20250318 125300 0 105 105 105 105 0
501 20250318 125200 0 105 105 105 105 0
502 20250318 125100 0 105 105 105 105 0
503 20250318 125000 0 105 105 105 105 0
504 20250318 124900 0 105 105 105 105 0
505 20250318 124800 0 105 105 105 105 0
506 20250318 124700 0 105 105 105 105 0
507 20250318 124600 0 105 105 105 105 0
508 20250318 124500 0 105 105 105 105 0
509 20250318 124400 0 105 105 105 105 0
510 20250318 124300 0 105 105 105 105 0
511 20250318 124200 0 105 105 105 105 0
512 20250318 124100 0 105 105 105 105 0
513 20250318 124000 0 105 105 105 105 0
514 20250318 123900 0 105 105 105 105 0
515 20250318 123800 0 105 105 105 105 0
516 20250318 123700 0 105 105 105 105 0
517 20250318 123600 0 105 105 105 105 0
518 20250318 123500 0 105 105 105 105 0
519 20250318 123400 0 105 105 105 105 0
520 20250318 123300 0 105 105 105 105 0
521 20250318 123200 0 105 105 105 105 0
522 20250318 123100 0 105 105 105 105 0
523 20250318 123000 0 105 105 105 105 0
524 20250318 122900 0 105 105 105 105 0
525 20250318 122800 0 105 105 105 105 0
526 20250318 122700 0 105 105 105 105 0
527 20250318 122600 0 105 105 105 105 0
528 20250318 122500 0 105 105 105 105 0
529 20250318 122400 0 105 105 105 105 0
530 20250318 122300 0 105 105 105 105 0
531 20250318 122200 0 105 105 105 105 0
532 20250318 122100 0 105 105 105 105 0
533 20250318 122000 0 105 105 105 105 0
534 20250318 121900 0 105 105 105 105 0
535 20250318 121800 0 105 105 105 105 0
536 20250318 121700 0 105 105 105 105 0
537 20250318 121600 0 105 105 105 105 0
538 20250318 121500 0 105 105 105 105 0
539 20250318 121400 0 105 105 105 105 0
540 20250318 121300 0 105 105 105 105 0
541 20250318 121200 0 105 105 105 105 0
542 20250318 121100 0 105 105 105 105 0
543 20250318 121000 0 105 105 105 105 0
544 20250318 120900 0 105 105 105 105 0
545 20250318 120800 0 105 105 105 105 0
546 20250318 120700 0 105 105 105 105 0
547 20250318 120600 0 105 105 105 105 0
548 20250318 120500 0 105 105 105 105 0
549 20250318 120400 0 105 105 105 105 0
550 20250318 120300 0 105 105 105 105 0
551 20250318 120200 0 105 105 105 105 0
552 20250318 120100 0 105 105 105 105 0
553 20250318 120000 0 105 105 105 105 0
554 20250318 115900 0 105 105 105 105 0
555 20250318 115800 0 105 105 105 105 0
556 20250318 115700 0 105 105 105 105 0
557 20250318 115600 0 105 105 105 105 0
558 20250318 115500 0 105 105 105 105 0
559 20250318 115400 0 105 105 105 105 0
560 20250318 115300 0 105 105 105 105 0
561 20250318 115200 0 105 105 105 105 0
562 20250318 115100 0 105 105 105 105 0
563 20250318 115000 0 105 105 105 105 0
564 20250318 114900 0 105 105 105 105 0
565 20250318 114800 0 105 105 105 105 0
566 20250318 114700 0 105 105 105 105 0
567 20250318 114600 0 105 105 105 105 0
568 20250318 114500 0 105 105 105 105 0
569 20250318 114400 0 105 105 105 105 0
570 20250318 114300 0 105 105 105 105 0
571 20250318 114200 0 105 105 105 105 0
572 20250318 114100 0 105 105 105 105 0
573 20250318 114000 0 105 105 105 105 0
574 20250318 113900 0 105 105 105 105 0
575 20250318 113800 0 105 105 105 105 0
576 20250318 113700 0 105 105 105 105 0
577 20250318 113600 0 105 105 105 105 0
578 20250318 113500 0 105 105 105 105 0
579 20250318 113400 0 105 105 105 105 0
580 20250318 113300 0 105 105 105 105 0
581 20250318 113200 0 105 105 105 105 0
582 20250318 113100 0 105 105 105 105 0
583 20250318 113000 0 105 105 105 105 0
584 20250318 112900 0 105 105 105 105 0
585 20250318 112800 0 105 105 105 105 0
586 20250318 112700 0 105 105 105 105 0
587 20250318 112600 0 105 105 105 105 0
588 20250318 112500 0 105 105 105 105 0
589 20250318 112400 0 105 105 105 105 0
590 20250318 112300 0 105 105 105 105 0
591 20250318 112200 0 105 105 105 105 0
592 20250318 112100 0 105 105 105 105 0
593 20250318 112000 0 105 105 105 105 0
594 20250318 111900 0 105 105 105 105 0
595 20250318 111800 0 105 105 105 105 0
596 20250318 111700 0 105 105 105 105 0
597 20250318 111600 0 105 105 105 105 0
598 20250318 111500 0 105 105 105 105 0
599 20250318 111400 0 105 105 105 105 0
600 20250318 111300 0 105 105 105 105 0
601 20250318 111200 0 105 105 105 105 0
602 20250318 111100 0 105 105 105 105 0
603 20250318 111000 0 105 105 105 105 0
604 20250318 110900 0 105 105 105 105 0
605 20250318 110800 0 105 105 105 105 0
606 20250318 110700 0 105 105 105 105 0
607 20250318 110600 0 105 105 105 105 0
608 20250318 110500 0 105 105 105 105 0
609 20250318 110400 0 105 105 105 105 0
610 20250318 110300 0 105 105 105 105 0
611 20250318 110200 0 105 105 105 105 0
612 20250318 110100 0 105 105 105 105 0
613 20250318 110000 0 105 105 105 105 0
614 20250318 105900 0 105 105 105 105 0
615 20250318 105800 0 105 105 105 105 0
616 20250318 105700 0 105 105 105 105 0
617 20250318 105600 0 105 105 105 105 0
618 20250318 105500 0 105 105 105 105 0
619 20250318 105400 0 105 105 105 105 0
620 20250318 105300 0 105 105 105 105 0
621 20250318 105200 0 105 105 105 105 0
622 20250318 105100 0 105 105 105 105 0
623 20250318 105000 0 105 105 105 105 0
624 20250318 104900 0 105 105 105 105 0
625 20250318 104800 0 105 105 105 105 0
626 20250318 104700 0 105 105 105 105 0
627 20250318 104600 0 105 105 105 105 0
628 20250318 104500 0 105 105 105 105 0
629 20250318 104400 0 105 105 105 105 0
630 20250318 104300 0 105 105 105 105 0
631 20250318 104200 0 105 105 105 105 0
632 20250318 104100 0 105 105 105 105 0
633 20250318 104000 0 105 105 105 105 0
634 20250318 103900 0 105 105 105 105 0
635 20250318 103800 0 105 105 105 105 0
636 20250318 103700 0 105 105 105 105 0
637 20250318 103600 0 105 105 105 105 0
638 20250318 103500 0 105 105 105 105 0
639 20250318 103400 0 105 105 105 105 0
640 20250318 103300 0 105 105 105 105 0
641 20250318 103200 0 105 105 105 105 0
642 20250318 103100 0 105 105 105 105 0
643 20250318 103000 0 105 105 105 105 0
644 20250318 102900 0 105 105 105 105 0
645 20250318 102800 0 105 105 105 105 0
646 20250318 102700 0 105 105 105 105 0
647 20250318 102600 0 105 105 105 105 0
648 20250318 102500 0 105 105 105 105 0
649 20250318 102400 0 105 105 105 105 0
650 20250318 102300 0 105 105 105 105 0
651 20250318 102200 0 105 105 105 105 0
652 20250318 102100 0 105 105 105 105 0
653 20250318 102000 0 105 105 105 105 0
654 20250318 101900 0 105 105 105 105 0
655 20250318 101800 0 105 105 105 105 0
656 20250318 101700 0 105 105 105 105 0
657 20250318 101600 0 105 105 105 105 0
658 20250318 101500 0 105 105 105 105 0
659 20250318 101400 0 105 105 105 105 0
660 20250318 101300 0 105 105 105 105 0
661 20250318 101200 0 105 105 105 105 0
662 20250318 101100 0 105 105 105 105 0
663 20250318 101000 0 105 105 105 105 0
664 20250318 100900 0 105 105 105 105 0
665 20250318 100800 0 105 105 105 105 0
666 20250318 100700 0 105 105 105 105 0
667 20250318 100600 0 105 105 105 105 0
668 20250318 100500 0 105 105 105 105 0
669 20250318 100400 0 105 105 105 105 0
670 20250318 100300 0 105 105 105 105 0
671 20250318 100200 0 105 105 105 105 0
672 20250318 100100 0 105 105 105 105 0
673 20250318 100000 0 105 105 105 105 0
674 20250318 095900 0 105 105 105 105 0
675 20250318 095800 0 105 105 105 105 0
676 20250318 095700 0 105 105 105 105 0
677 20250318 095600 0 105 105 105 105 0
678 20250318 095500 0 105 105 105 105 0
679 20250318 095400 0 105 105 105 105 0
680 20250318 095300 0 105 105 105 105 0
681 20250318 095200 0 105 105 105 105 0
682 20250318 095100 0 105 105 105 105 0
683 20250318 095000 0 105 105 105 105 0
684 20250318 094900 0 105 105 105 105 0
685 20250318 094800 0 105 105 105 105 0
686 20250318 094700 0 105 105 105 105 0
687 20250318 094600 0 105 105 105 105 0
688 20250318 094500 0 105 105 105 105 0
689 20250318 094400 0 105 105 105 105 0
690 20250318 094300 0 105 105 105 105 0
691 20250318 094200 0 105 105 105 105 0
692 20250318 094100 0 105 105 105 105 0
693 20250318 094000 0 105 105 105 105 0
694 20250318 093900 0 105 105 105 105 0
695 20250318 093800 0 105 105 105 105 0
696 20250318 093700 0 105 105 105 105 0
697 20250318 093600 0 105 105 105 105 0
698 20250318 093500 0 105 105 105 105 0
699 20250318 093400 0 105 105 105 105 0
700 20250318 093300 0 105 105 105 105 0
701 20250318 093200 0 105 105 105 105 0
702 20250318 093100 0 105 105 105 105 0
703 20250318 093000 0 105 105 105 105 0
704 20250318 092900 0 105 105 105 105 0
705 20250318 092800 0 105 105 105 105 0
706 20250318 092700 0 105 105 105 105 0
707 20250318 092600 0 105 105 105 105 0
708 20250318 092500 0 105 105 105 105 0
709 20250318 092400 0 105 105 105 105 0
710 20250318 092300 0 105 105 105 105 0
711 20250318 092200 0 105 105 105 105 0
712 20250318 092100 0 105 105 105 105 0
713 20250318 092000 0 105 105 105 105 0
714 20250318 091900 0 105 105 105 105 0
715 20250318 091800 0 105 105 105 105 0
716 20250318 091700 0 105 105 105 105 0
717 20250318 091600 0 105 105 105 105 0
718 20250318 091500 0 105 105 105 105 0
719 20250318 091400 0 105 105 105 105 0
720 20250318 091300 0 105 105 105 105 0
721 20250318 091200 0 105 105 105 105 0
722 20250318 091100 0 105 105 105 105 0
723 20250318 091000 0 105 105 105 105 0
724 20250318 090900 0 105 105 105 105 0
725 20250318 090800 0 105 105 105 105 0
726 20250318 090700 0 105 105 105 105 0
727 20250318 090600 0 105 105 105 105 0
728 20250318 090500 0 105 105 105 105 0
729 20250318 090400 0 105 105 105 105 0
730 20250318 090300 0 105 105 105 105 0
731 20250318 090200 0 105 105 105 105 0
732 20250318 090100 0 105 105 105 105 0
733 20250318 090000 0 105 105 105 105 0