ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-16 2743 candle_min

Browse Source
This commit is contained in:
ened
2025-05-16 20:54:07 +09:00
parent 0263c98d2f
commit 480c329d63
2743 changed files with 1734177 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

572
007610/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,572 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,183000,0,3000,3000,3000,3000,0
20250516,182900,0,3000,3000,3000,3000,0
20250516,182800,0,3000,3000,3000,3000,0
20250516,182700,0,3000,3000,3000,3000,0
20250516,182600,0,3000,3000,3000,3000,0
20250516,182500,0,3000,3000,3000,3000,0
20250516,182400,0,3000,3000,3000,3000,0
20250516,182300,0,3000,3000,3000,3000,0
20250516,182200,0,3000,3000,3000,3000,0
20250516,182100,0,3000,3000,3000,3000,0
20250516,182000,0,3000,3000,3000,3000,0
20250516,181900,0,3000,3000,3000,3000,0
20250516,181800,0,3000,3000,3000,3000,0
20250516,181700,0,3000,3000,3000,3000,0
20250516,181600,0,3000,3000,3000,3000,0
20250516,181500,0,3000,3000,3000,3000,0
20250516,181400,0,3000,3000,3000,3000,0
20250516,181300,0,3000,3000,3000,3000,0
20250516,181200,0,3000,3000,3000,3000,0
20250516,181100,0,3000,3000,3000,3000,0
20250516,181000,0,3000,3000,3000,3000,0
20250516,180900,0,3000,3000,3000,3000,0
20250516,180800,0,3000,3000,3000,3000,0
20250516,180700,0,3000,3000,3000,3000,0
20250516,180600,0,3000,3000,3000,3000,0
20250516,180500,0,3000,3000,3000,3000,0
20250516,180400,0,3000,3000,3000,3000,0
20250516,180300,0,3000,3000,3000,3000,0
20250516,180200,0,3000,3000,3000,3000,0
20250516,180100,0,3000,3000,3000,3000,0
20250516,180000,0,3000,3000,3000,3000,0
20250516,175900,0,3000,3000,3000,3000,0
20250516,175800,0,3000,3000,3000,3000,0
20250516,175700,0,3000,3000,3000,3000,0
20250516,175600,0,3000,3000,3000,3000,0
20250516,175500,0,3000,3000,3000,3000,0
20250516,175400,0,3000,3000,3000,3000,0
20250516,175300,0,3000,3000,3000,3000,0
20250516,175200,0,3000,3000,3000,3000,0
20250516,175100,0,3000,3000,3000,3000,0
20250516,175000,0,3000,3000,3000,3000,0
20250516,174900,0,3000,3000,3000,3000,0
20250516,174800,0,3000,3000,3000,3000,0
20250516,174700,0,3000,3000,3000,3000,0
20250516,174600,0,3000,3000,3000,3000,0
20250516,174500,0,3000,3000,3000,3000,0
20250516,174400,0,3000,3000,3000,3000,0
20250516,174300,0,3000,3000,3000,3000,0
20250516,174200,0,3000,3000,3000,3000,0
20250516,174100,0,3000,3000,3000,3000,0
20250516,174000,0,3000,3000,3000,3000,0
20250516,173900,0,3000,3000,3000,3000,0
20250516,173800,0,3000,3000,3000,3000,0
20250516,173700,0,3000,3000,3000,3000,0
20250516,173600,0,3000,3000,3000,3000,0
20250516,173500,0,3000,3000,3000,3000,0
20250516,173400,0,3000,3000,3000,3000,0
20250516,173300,0,3000,3000,3000,3000,0
20250516,173200,0,3000,3000,3000,3000,0
20250516,173100,0,3000,3000,3000,3000,0
20250516,173000,0,3000,3000,3000,3000,0
20250516,172900,0,3000,3000,3000,3000,0
20250516,172800,0,3000,3000,3000,3000,0
20250516,172700,0,3000,3000,3000,3000,0
20250516,172600,0,3000,3000,3000,3000,0
20250516,172500,0,3000,3000,3000,3000,0
20250516,172400,0,3000,3000,3000,3000,0
20250516,172300,0,3000,3000,3000,3000,0
20250516,172200,0,3000,3000,3000,3000,0
20250516,172100,0,3000,3000,3000,3000,0
20250516,172000,0,3000,3000,3000,3000,0
20250516,171900,0,3000,3000,3000,3000,0
20250516,171800,0,3000,3000,3000,3000,0
20250516,171700,0,3000,3000,3000,3000,0
20250516,171600,0,3000,3000,3000,3000,0
20250516,171500,0,3000,3000,3000,3000,0
20250516,171400,0,3000,3000,3000,3000,0
20250516,171300,0,3000,3000,3000,3000,0
20250516,171200,0,3000,3000,3000,3000,0
20250516,171100,0,3000,3000,3000,3000,0
20250516,171000,0,3000,3000,3000,3000,0
20250516,170900,0,3000,3000,3000,3000,0
20250516,170800,0,3000,3000,3000,3000,0
20250516,170700,0,3000,3000,3000,3000,0
20250516,170600,0,3000,3000,3000,3000,0
20250516,170500,0,3000,3000,3000,3000,0
20250516,170400,0,3000,3000,3000,3000,0
20250516,170300,0,3000,3000,3000,3000,0
20250516,170200,0,3000,3000,3000,3000,0
20250516,170100,0,3000,3000,3000,3000,0
20250516,170000,0,3000,3000,3000,3000,0
20250516,165900,0,3000,3000,3000,3000,0
20250516,165800,0,3000,3000,3000,3000,0
20250516,165700,0,3000,3000,3000,3000,0
20250516,165600,0,3000,3000,3000,3000,0
20250516,165500,0,3000,3000,3000,3000,0
20250516,165400,0,3000,3000,3000,3000,0
20250516,165300,0,3000,3000,3000,3000,0
20250516,165200,0,3000,3000,3000,3000,0
20250516,165100,0,3000,3000,3000,3000,0
20250516,165000,0,3000,3000,3000,3000,0
20250516,164900,0,3000,3000,3000,3000,0
20250516,164800,0,3000,3000,3000,3000,0
20250516,164700,0,3000,3000,3000,3000,0
20250516,164600,0,3000,3000,3000,3000,0
20250516,164500,0,3000,3000,3000,3000,0
20250516,164400,0,3000,3000,3000,3000,0
20250516,164300,0,3000,3000,3000,3000,0
20250516,164200,0,3000,3000,3000,3000,0
20250516,164100,0,3000,3000,3000,3000,0
20250516,164000,0,3000,3000,3000,3000,0
20250516,163900,0,3000,3000,3000,3000,0
20250516,163800,0,3000,3000,3000,3000,0
20250516,163700,0,3000,3000,3000,3000,0
20250516,163600,0,3000,3000,3000,3000,0
20250516,163500,0,3000,3000,3000,3000,0
20250516,163400,0,3000,3000,3000,3000,0
20250516,163300,0,3000,3000,3000,3000,0
20250516,163200,0,3000,3000,3000,3000,0
20250516,163100,0,3000,3000,3000,3000,0
20250516,163000,0,3000,3000,3000,3000,0
20250516,162900,0,3000,3000,3000,3000,0
20250516,162800,0,3000,3000,3000,3000,0
20250516,162700,0,3000,3000,3000,3000,0
20250516,162600,0,3000,3000,3000,3000,0
20250516,162500,0,3000,3000,3000,3000,0
20250516,162400,0,3000,3000,3000,3000,0
20250516,162300,0,3000,3000,3000,3000,0
20250516,162200,0,3000,3000,3000,3000,0
20250516,162100,0,3000,3000,3000,3000,0
20250516,162000,0,3000,3000,3000,3000,0
20250516,161900,0,3000,3000,3000,3000,0
20250516,161800,0,3000,3000,3000,3000,0
20250516,161700,0,3000,3000,3000,3000,0
20250516,161600,0,3000,3000,3000,3000,0
20250516,161500,0,3000,3000,3000,3000,0
20250516,161400,0,3000,3000,3000,3000,0
20250516,161300,0,3000,3000,3000,3000,0
20250516,161200,0,3000,3000,3000,3000,0
20250516,161100,0,3000,3000,3000,3000,0
20250516,161000,0,3000,3000,3000,3000,0
20250516,160900,0,3000,3000,3000,3000,0
20250516,160800,0,3000,3000,3000,3000,0
20250516,160700,0,3000,3000,3000,3000,0
20250516,160600,0,3000,3000,3000,3000,0
20250516,160500,0,3000,3000,3000,3000,0
20250516,160400,0,3000,3000,3000,3000,0
20250516,160300,0,3000,3000,3000,3000,0
20250516,160200,0,3000,3000,3000,3000,0
20250516,160100,0,3000,3000,3000,3000,0
20250516,160000,0,3000,3000,3000,3000,0
20250516,155900,0,3000,3000,3000,3000,0
20250516,155800,0,3000,3000,3000,3000,0
20250516,155700,0,3000,3000,3000,3000,0
20250516,155600,0,3000,3000,3000,3000,0
20250516,155500,0,3000,3000,3000,3000,0
20250516,155400,0,3000,3000,3000,3000,0
20250516,155300,0,3000,3000,3000,3000,0
20250516,155200,0,3000,3000,3000,3000,0
20250516,155100,0,3000,3000,3000,3000,0
20250516,155000,0,3000,3000,3000,3000,0
20250516,154900,0,3000,3000,3000,3000,0
20250516,154800,0,3000,3000,3000,3000,0
20250516,154700,0,3000,3000,3000,3000,0
20250516,154600,0,3000,3000,3000,3000,0
20250516,154500,0,3000,3000,3000,3000,0
20250516,154400,0,3000,3000,3000,3000,0
20250516,154300,0,3000,3000,3000,3000,0
20250516,154200,0,3000,3000,3000,3000,0
20250516,154100,0,3000,3000,3000,3000,0
20250516,154000,0,3000,3000,3000,3000,0
20250516,153900,0,3000,3000,3000,3000,0
20250516,153800,0,3000,3000,3000,3000,0
20250516,153700,0,3000,3000,3000,3000,0
20250516,153600,0,3000,3000,3000,3000,0
20250516,153500,0,3000,3000,3000,3000,0
20250516,153400,0,3000,3000,3000,3000,0
20250516,153300,0,3000,3000,3000,3000,0
20250516,153200,0,3000,3000,3000,3000,0
20250516,153100,0,3000,3000,3000,3000,0
20250516,153000,0,3000,3000,3000,3000,0
20250516,152900,0,3000,3000,3000,3000,0
20250516,152800,0,3000,3000,3000,3000,0
20250516,152700,0,3000,3000,3000,3000,0
20250516,152600,0,3000,3000,3000,3000,0
20250516,152500,0,3000,3000,3000,3000,0
20250516,152400,0,3000,3000,3000,3000,0
20250516,152300,0,3000,3000,3000,3000,0
20250516,152200,0,3000,3000,3000,3000,0
20250516,152100,0,3000,3000,3000,3000,0
20250516,152000,0,3000,3000,3000,3000,0
20250516,151900,0,3000,3000,3000,3000,0
20250516,151800,0,3000,3000,3000,3000,0
20250516,151700,0,3000,3000,3000,3000,0
20250516,151600,0,3000,3000,3000,3000,0
20250516,151500,0,3000,3000,3000,3000,0
20250516,151400,0,3000,3000,3000,3000,0
20250516,151300,0,3000,3000,3000,3000,0
20250516,151200,0,3000,3000,3000,3000,0
20250516,151100,0,3000,3000,3000,3000,0
20250516,151000,0,3000,3000,3000,3000,0
20250516,150900,0,3000,3000,3000,3000,0
20250516,150800,0,3000,3000,3000,3000,0
20250516,150700,0,3000,3000,3000,3000,0
20250516,150600,0,3000,3000,3000,3000,0
20250516,150500,0,3000,3000,3000,3000,0
20250516,150400,0,3000,3000,3000,3000,0
20250516,150300,0,3000,3000,3000,3000,0
20250516,150200,0,3000,3000,3000,3000,0
20250516,150100,0,3000,3000,3000,3000,0
20250516,150000,0,3000,3000,3000,3000,0
20250516,145900,0,3000,3000,3000,3000,0
20250516,145800,0,3000,3000,3000,3000,0
20250516,145700,0,3000,3000,3000,3000,0
20250516,145600,0,3000,3000,3000,3000,0
20250516,145500,0,3000,3000,3000,3000,0
20250516,145400,0,3000,3000,3000,3000,0
20250516,145300,0,3000,3000,3000,3000,0
20250516,145200,0,3000,3000,3000,3000,0
20250516,145100,0,3000,3000,3000,3000,0
20250516,145000,0,3000,3000,3000,3000,0
20250516,144900,0,3000,3000,3000,3000,0
20250516,144800,0,3000,3000,3000,3000,0
20250516,144700,0,3000,3000,3000,3000,0
20250516,144600,0,3000,3000,3000,3000,0
20250516,144500,0,3000,3000,3000,3000,0
20250516,144400,0,3000,3000,3000,3000,0
20250516,144300,0,3000,3000,3000,3000,0
20250516,144200,0,3000,3000,3000,3000,0
20250516,144100,0,3000,3000,3000,3000,0
20250516,144000,0,3000,3000,3000,3000,0
20250516,143900,0,3000,3000,3000,3000,0
20250516,143800,0,3000,3000,3000,3000,0
20250516,143700,0,3000,3000,3000,3000,0
20250516,143600,0,3000,3000,3000,3000,0
20250516,143500,0,3000,3000,3000,3000,0
20250516,143400,0,3000,3000,3000,3000,0
20250516,143300,0,3000,3000,3000,3000,0
20250516,143200,0,3000,3000,3000,3000,0
20250516,143100,0,3000,3000,3000,3000,0
20250516,143000,0,3000,3000,3000,3000,0
20250516,142900,0,3000,3000,3000,3000,0
20250516,142800,0,3000,3000,3000,3000,0
20250516,142700,0,3000,3000,3000,3000,0
20250516,142600,0,3000,3000,3000,3000,0
20250516,142500,0,3000,3000,3000,3000,0
20250516,142400,0,3000,3000,3000,3000,0
20250516,142300,0,3000,3000,3000,3000,0
20250516,142200,0,3000,3000,3000,3000,0
20250516,142100,0,3000,3000,3000,3000,0
20250516,142000,0,3000,3000,3000,3000,0
20250516,141900,0,3000,3000,3000,3000,0
20250516,141800,0,3000,3000,3000,3000,0
20250516,141700,0,3000,3000,3000,3000,0
20250516,141600,0,3000,3000,3000,3000,0
20250516,141500,0,3000,3000,3000,3000,0
20250516,141400,0,3000,3000,3000,3000,0
20250516,141300,0,3000,3000,3000,3000,0
20250516,141200,0,3000,3000,3000,3000,0
20250516,141100,0,3000,3000,3000,3000,0
20250516,141000,0,3000,3000,3000,3000,0
20250516,140900,0,3000,3000,3000,3000,0
20250516,140800,0,3000,3000,3000,3000,0
20250516,140700,0,3000,3000,3000,3000,0
20250516,140600,0,3000,3000,3000,3000,0
20250516,140500,0,3000,3000,3000,3000,0
20250516,140400,0,3000,3000,3000,3000,0
20250516,140300,0,3000,3000,3000,3000,0
20250516,140200,0,3000,3000,3000,3000,0
20250516,140100,0,3000,3000,3000,3000,0
20250516,140000,0,3000,3000,3000,3000,0
20250516,135900,0,3000,3000,3000,3000,0
20250516,135800,0,3000,3000,3000,3000,0
20250516,135700,0,3000,3000,3000,3000,0
20250516,135600,0,3000,3000,3000,3000,0
20250516,135500,0,3000,3000,3000,3000,0
20250516,135400,0,3000,3000,3000,3000,0
20250516,135300,0,3000,3000,3000,3000,0
20250516,135200,0,3000,3000,3000,3000,0
20250516,135100,0,3000,3000,3000,3000,0
20250516,135000,0,3000,3000,3000,3000,0
20250516,134900,0,3000,3000,3000,3000,0
20250516,134800,0,3000,3000,3000,3000,0
20250516,134700,0,3000,3000,3000,3000,0
20250516,134600,0,3000,3000,3000,3000,0
20250516,134500,0,3000,3000,3000,3000,0
20250516,134400,0,3000,3000,3000,3000,0
20250516,134300,0,3000,3000,3000,3000,0
20250516,134200,0,3000,3000,3000,3000,0
20250516,134100,0,3000,3000,3000,3000,0
20250516,134000,0,3000,3000,3000,3000,0
20250516,133900,0,3000,3000,3000,3000,0
20250516,133800,0,3000,3000,3000,3000,0
20250516,133700,0,3000,3000,3000,3000,0
20250516,133600,0,3000,3000,3000,3000,0
20250516,133500,0,3000,3000,3000,3000,0
20250516,133400,0,3000,3000,3000,3000,0
20250516,133300,0,3000,3000,3000,3000,0
20250516,133200,0,3000,3000,3000,3000,0
20250516,133100,0,3000,3000,3000,3000,0
20250516,133000,0,3000,3000,3000,3000,0
20250516,132900,0,3000,3000,3000,3000,0
20250516,132800,0,3000,3000,3000,3000,0
20250516,132700,0,3000,3000,3000,3000,0
20250516,132600,0,3000,3000,3000,3000,0
20250516,132500,0,3000,3000,3000,3000,0
20250516,132400,0,3000,3000,3000,3000,0
20250516,132300,0,3000,3000,3000,3000,0
20250516,132200,0,3000,3000,3000,3000,0
20250516,132100,0,3000,3000,3000,3000,0
20250516,132000,0,3000,3000,3000,3000,0
20250516,131900,0,3000,3000,3000,3000,0
20250516,131800,0,3000,3000,3000,3000,0
20250516,131700,0,3000,3000,3000,3000,0
20250516,131600,0,3000,3000,3000,3000,0
20250516,131500,0,3000,3000,3000,3000,0
20250516,131400,0,3000,3000,3000,3000,0
20250516,131300,0,3000,3000,3000,3000,0
20250516,131200,0,3000,3000,3000,3000,0
20250516,131100,0,3000,3000,3000,3000,0
20250516,131000,0,3000,3000,3000,3000,0
20250516,130900,0,3000,3000,3000,3000,0
20250516,130800,0,3000,3000,3000,3000,0
20250516,130700,0,3000,3000,3000,3000,0
20250516,130600,0,3000,3000,3000,3000,0
20250516,130500,0,3000,3000,3000,3000,0
20250516,130400,0,3000,3000,3000,3000,0
20250516,130300,0,3000,3000,3000,3000,0
20250516,130200,0,3000,3000,3000,3000,0
20250516,130100,0,3000,3000,3000,3000,0
20250516,130000,0,3000,3000,3000,3000,0
20250516,125900,0,3000,3000,3000,3000,0
20250516,125800,0,3000,3000,3000,3000,0
20250516,125700,0,3000,3000,3000,3000,0
20250516,125600,0,3000,3000,3000,3000,0
20250516,125500,0,3000,3000,3000,3000,0
20250516,125400,0,3000,3000,3000,3000,0
20250516,125300,0,3000,3000,3000,3000,0
20250516,125200,0,3000,3000,3000,3000,0
20250516,125100,0,3000,3000,3000,3000,0
20250516,125000,0,3000,3000,3000,3000,0
20250516,124900,0,3000,3000,3000,3000,0
20250516,124800,0,3000,3000,3000,3000,0
20250516,124700,0,3000,3000,3000,3000,0
20250516,124600,0,3000,3000,3000,3000,0
20250516,124500,0,3000,3000,3000,3000,0
20250516,124400,0,3000,3000,3000,3000,0
20250516,124300,0,3000,3000,3000,3000,0
20250516,124200,0,3000,3000,3000,3000,0
20250516,124100,0,3000,3000,3000,3000,0
20250516,124000,0,3000,3000,3000,3000,0
20250516,123900,0,3000,3000,3000,3000,0
20250516,123800,0,3000,3000,3000,3000,0
20250516,123700,0,3000,3000,3000,3000,0
20250516,123600,0,3000,3000,3000,3000,0
20250516,123500,0,3000,3000,3000,3000,0
20250516,123400,0,3000,3000,3000,3000,0
20250516,123300,0,3000,3000,3000,3000,0
20250516,123200,0,3000,3000,3000,3000,0
20250516,123100,0,3000,3000,3000,3000,0
20250516,123000,0,3000,3000,3000,3000,0
20250516,122900,0,3000,3000,3000,3000,0
20250516,122800,0,3000,3000,3000,3000,0
20250516,122700,0,3000,3000,3000,3000,0
20250516,122600,0,3000,3000,3000,3000,0
20250516,122500,0,3000,3000,3000,3000,0
20250516,122400,0,3000,3000,3000,3000,0
20250516,122300,0,3000,3000,3000,3000,0
20250516,122200,0,3000,3000,3000,3000,0
20250516,122100,0,3000,3000,3000,3000,0
20250516,122000,0,3000,3000,3000,3000,0
20250516,121900,0,3000,3000,3000,3000,0
20250516,121800,0,3000,3000,3000,3000,0
20250516,121700,0,3000,3000,3000,3000,0
20250516,121600,0,3000,3000,3000,3000,0
20250516,121500,0,3000,3000,3000,3000,0
20250516,121400,0,3000,3000,3000,3000,0
20250516,121300,0,3000,3000,3000,3000,0
20250516,121200,0,3000,3000,3000,3000,0
20250516,121100,0,3000,3000,3000,3000,0
20250516,121000,0,3000,3000,3000,3000,0
20250516,120900,0,3000,3000,3000,3000,0
20250516,120800,0,3000,3000,3000,3000,0
20250516,120700,0,3000,3000,3000,3000,0
20250516,120600,0,3000,3000,3000,3000,0
20250516,120500,0,3000,3000,3000,3000,0
20250516,120400,0,3000,3000,3000,3000,0
20250516,120300,0,3000,3000,3000,3000,0
20250516,120200,0,3000,3000,3000,3000,0
20250516,120100,0,3000,3000,3000,3000,0
20250516,120000,0,3000,3000,3000,3000,0
20250516,115900,0,3000,3000,3000,3000,0
20250516,115800,0,3000,3000,3000,3000,0
20250516,115700,0,3000,3000,3000,3000,0
20250516,115600,0,3000,3000,3000,3000,0
20250516,115500,0,3000,3000,3000,3000,0
20250516,115400,0,3000,3000,3000,3000,0
20250516,115300,0,3000,3000,3000,3000,0
20250516,115200,0,3000,3000,3000,3000,0
20250516,115100,0,3000,3000,3000,3000,0
20250516,115000,0,3000,3000,3000,3000,0
20250516,114900,0,3000,3000,3000,3000,0
20250516,114800,0,3000,3000,3000,3000,0
20250516,114700,0,3000,3000,3000,3000,0
20250516,114600,0,3000,3000,3000,3000,0
20250516,114500,0,3000,3000,3000,3000,0
20250516,114400,0,3000,3000,3000,3000,0
20250516,114300,0,3000,3000,3000,3000,0
20250516,114200,0,3000,3000,3000,3000,0
20250516,114100,0,3000,3000,3000,3000,0
20250516,114000,0,3000,3000,3000,3000,0
20250516,113900,0,3000,3000,3000,3000,0
20250516,113800,0,3000,3000,3000,3000,0
20250516,113700,0,3000,3000,3000,3000,0
20250516,113600,0,3000,3000,3000,3000,0
20250516,113500,0,3000,3000,3000,3000,0
20250516,113400,0,3000,3000,3000,3000,0
20250516,113300,0,3000,3000,3000,3000,0
20250516,113200,0,3000,3000,3000,3000,0
20250516,113100,0,3000,3000,3000,3000,0
20250516,113000,0,3000,3000,3000,3000,0
20250516,112900,0,3000,3000,3000,3000,0
20250516,112800,0,3000,3000,3000,3000,0
20250516,112700,0,3000,3000,3000,3000,0
20250516,112600,0,3000,3000,3000,3000,0
20250516,112500,0,3000,3000,3000,3000,0
20250516,112400,0,3000,3000,3000,3000,0
20250516,112300,0,3000,3000,3000,3000,0
20250516,112200,0,3000,3000,3000,3000,0
20250516,112100,0,3000,3000,3000,3000,0
20250516,112000,0,3000,3000,3000,3000,0
20250516,111900,0,3000,3000,3000,3000,0
20250516,111800,0,3000,3000,3000,3000,0
20250516,111700,0,3000,3000,3000,3000,0
20250516,111600,0,3000,3000,3000,3000,0
20250516,111500,0,3000,3000,3000,3000,0
20250516,111400,0,3000,3000,3000,3000,0
20250516,111300,0,3000,3000,3000,3000,0
20250516,111200,0,3000,3000,3000,3000,0
20250516,111100,0,3000,3000,3000,3000,0
20250516,111000,0,3000,3000,3000,3000,0
20250516,110900,0,3000,3000,3000,3000,0
20250516,110800,0,3000,3000,3000,3000,0
20250516,110700,0,3000,3000,3000,3000,0
20250516,110600,0,3000,3000,3000,3000,0
20250516,110500,0,3000,3000,3000,3000,0
20250516,110400,0,3000,3000,3000,3000,0
20250516,110300,0,3000,3000,3000,3000,0
20250516,110200,0,3000,3000,3000,3000,0
20250516,110100,0,3000,3000,3000,3000,0
20250516,110000,0,3000,3000,3000,3000,0
20250516,105900,0,3000,3000,3000,3000,0
20250516,105800,0,3000,3000,3000,3000,0
20250516,105700,0,3000,3000,3000,3000,0
20250516,105600,0,3000,3000,3000,3000,0
20250516,105500,0,3000,3000,3000,3000,0
20250516,105400,0,3000,3000,3000,3000,0
20250516,105300,0,3000,3000,3000,3000,0
20250516,105200,0,3000,3000,3000,3000,0
20250516,105100,0,3000,3000,3000,3000,0
20250516,105000,0,3000,3000,3000,3000,0
20250516,104900,0,3000,3000,3000,3000,0
20250516,104800,0,3000,3000,3000,3000,0
20250516,104700,0,3000,3000,3000,3000,0
20250516,104600,0,3000,3000,3000,3000,0
20250516,104500,0,3000,3000,3000,3000,0
20250516,104400,0,3000,3000,3000,3000,0
20250516,104300,0,3000,3000,3000,3000,0
20250516,104200,0,3000,3000,3000,3000,0
20250516,104100,0,3000,3000,3000,3000,0
20250516,104000,0,3000,3000,3000,3000,0
20250516,103900,0,3000,3000,3000,3000,0
20250516,103800,0,3000,3000,3000,3000,0
20250516,103700,0,3000,3000,3000,3000,0
20250516,103600,0,3000,3000,3000,3000,0
20250516,103500,0,3000,3000,3000,3000,0
20250516,103400,0,3000,3000,3000,3000,0
20250516,103300,0,3000,3000,3000,3000,0
20250516,103200,0,3000,3000,3000,3000,0
20250516,103100,0,3000,3000,3000,3000,0
20250516,103000,0,3000,3000,3000,3000,0
20250516,102900,0,3000,3000,3000,3000,0
20250516,102800,0,3000,3000,3000,3000,0
20250516,102700,0,3000,3000,3000,3000,0
20250516,102600,0,3000,3000,3000,3000,0
20250516,102500,0,3000,3000,3000,3000,0
20250516,102400,0,3000,3000,3000,3000,0
20250516,102300,0,3000,3000,3000,3000,0
20250516,102200,0,3000,3000,3000,3000,0
20250516,102100,0,3000,3000,3000,3000,0
20250516,102000,0,3000,3000,3000,3000,0
20250516,101900,0,3000,3000,3000,3000,0
20250516,101800,0,3000,3000,3000,3000,0
20250516,101700,0,3000,3000,3000,3000,0
20250516,101600,0,3000,3000,3000,3000,0
20250516,101500,0,3000,3000,3000,3000,0
20250516,101400,0,3000,3000,3000,3000,0
20250516,101300,0,3000,3000,3000,3000,0
20250516,101200,0,3000,3000,3000,3000,0
20250516,101100,0,3000,3000,3000,3000,0
20250516,101000,0,3000,3000,3000,3000,0
20250516,100900,0,3000,3000,3000,3000,0
20250516,100800,0,3000,3000,3000,3000,0
20250516,100700,0,3000,3000,3000,3000,0
20250516,100600,0,3000,3000,3000,3000,0
20250516,100500,0,3000,3000,3000,3000,0
20250516,100400,0,3000,3000,3000,3000,0
20250516,100300,0,3000,3000,3000,3000,0
20250516,100200,0,3000,3000,3000,3000,0
20250516,100100,0,3000,3000,3000,3000,0
20250516,100000,0,3000,3000,3000,3000,0
20250516,095900,0,3000,3000,3000,3000,0
20250516,095800,0,3000,3000,3000,3000,0
20250516,095700,0,3000,3000,3000,3000,0
20250516,095600,0,3000,3000,3000,3000,0
20250516,095500,0,3000,3000,3000,3000,0
20250516,095400,0,3000,3000,3000,3000,0
20250516,095300,0,3000,3000,3000,3000,0
20250516,095200,0,3000,3000,3000,3000,0
20250516,095100,0,3000,3000,3000,3000,0
20250516,095000,0,3000,3000,3000,3000,0
20250516,094900,0,3000,3000,3000,3000,0
20250516,094800,0,3000,3000,3000,3000,0
20250516,094700,0,3000,3000,3000,3000,0
20250516,094600,0,3000,3000,3000,3000,0
20250516,094500,0,3000,3000,3000,3000,0
20250516,094400,0,3000,3000,3000,3000,0
20250516,094300,0,3000,3000,3000,3000,0
20250516,094200,0,3000,3000,3000,3000,0
20250516,094100,0,3000,3000,3000,3000,0
20250516,094000,0,3000,3000,3000,3000,0
20250516,093900,0,3000,3000,3000,3000,0
20250516,093800,0,3000,3000,3000,3000,0
20250516,093700,0,3000,3000,3000,3000,0
20250516,093600,0,3000,3000,3000,3000,0
20250516,093500,0,3000,3000,3000,3000,0
20250516,093400,0,3000,3000,3000,3000,0
20250516,093300,0,3000,3000,3000,3000,0
20250516,093200,0,3000,3000,3000,3000,0
20250516,093100,0,3000,3000,3000,3000,0
20250516,093000,0,3000,3000,3000,3000,0
20250516,092900,0,3000,3000,3000,3000,0
20250516,092800,0,3000,3000,3000,3000,0
20250516,092700,0,3000,3000,3000,3000,0
20250516,092600,0,3000,3000,3000,3000,0
20250516,092500,0,3000,3000,3000,3000,0
20250516,092400,0,3000,3000,3000,3000,0
20250516,092300,0,3000,3000,3000,3000,0
20250516,092200,0,3000,3000,3000,3000,0
20250516,092100,0,3000,3000,3000,3000,0
20250516,092000,0,3000,3000,3000,3000,0
20250516,091900,0,3000,3000,3000,3000,0
20250516,091800,0,3000,3000,3000,3000,0
20250516,091700,0,3000,3000,3000,3000,0
20250516,091600,0,3000,3000,3000,3000,0
20250516,091500,0,3000,3000,3000,3000,0
20250516,091400,0,3000,3000,3000,3000,0
20250516,091300,0,3000,3000,3000,3000,0
20250516,091200,0,3000,3000,3000,3000,0
20250516,091100,0,3000,3000,3000,3000,0
20250516,091000,0,3000,3000,3000,3000,0
20250516,090900,0,3000,3000,3000,3000,0
20250516,090800,0,3000,3000,3000,3000,0
20250516,090700,0,3000,3000,3000,3000,0
20250516,090600,0,3000,3000,3000,3000,0
20250516,090500,0,3000,3000,3000,3000,0
20250516,090400,0,3000,3000,3000,3000,0
20250516,090300,0,3000,3000,3000,3000,0
20250516,090200,0,3000,3000,3000,3000,0
20250516,090100,0,3000,3000,3000,3000,0
20250516,090000,0,3000,3000,3000,3000,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 183000 0 3000 3000 3000 3000 0
3 20250516 182900 0 3000 3000 3000 3000 0
4 20250516 182800 0 3000 3000 3000 3000 0
5 20250516 182700 0 3000 3000 3000 3000 0
6 20250516 182600 0 3000 3000 3000 3000 0
7 20250516 182500 0 3000 3000 3000 3000 0
8 20250516 182400 0 3000 3000 3000 3000 0
9 20250516 182300 0 3000 3000 3000 3000 0
10 20250516 182200 0 3000 3000 3000 3000 0
11 20250516 182100 0 3000 3000 3000 3000 0
12 20250516 182000 0 3000 3000 3000 3000 0
13 20250516 181900 0 3000 3000 3000 3000 0
14 20250516 181800 0 3000 3000 3000 3000 0
15 20250516 181700 0 3000 3000 3000 3000 0
16 20250516 181600 0 3000 3000 3000 3000 0
17 20250516 181500 0 3000 3000 3000 3000 0
18 20250516 181400 0 3000 3000 3000 3000 0
19 20250516 181300 0 3000 3000 3000 3000 0
20 20250516 181200 0 3000 3000 3000 3000 0
21 20250516 181100 0 3000 3000 3000 3000 0
22 20250516 181000 0 3000 3000 3000 3000 0
23 20250516 180900 0 3000 3000 3000 3000 0
24 20250516 180800 0 3000 3000 3000 3000 0
25 20250516 180700 0 3000 3000 3000 3000 0
26 20250516 180600 0 3000 3000 3000 3000 0
27 20250516 180500 0 3000 3000 3000 3000 0
28 20250516 180400 0 3000 3000 3000 3000 0
29 20250516 180300 0 3000 3000 3000 3000 0
30 20250516 180200 0 3000 3000 3000 3000 0
31 20250516 180100 0 3000 3000 3000 3000 0
32 20250516 180000 0 3000 3000 3000 3000 0
33 20250516 175900 0 3000 3000 3000 3000 0
34 20250516 175800 0 3000 3000 3000 3000 0
35 20250516 175700 0 3000 3000 3000 3000 0
36 20250516 175600 0 3000 3000 3000 3000 0
37 20250516 175500 0 3000 3000 3000 3000 0
38 20250516 175400 0 3000 3000 3000 3000 0
39 20250516 175300 0 3000 3000 3000 3000 0
40 20250516 175200 0 3000 3000 3000 3000 0
41 20250516 175100 0 3000 3000 3000 3000 0
42 20250516 175000 0 3000 3000 3000 3000 0
43 20250516 174900 0 3000 3000 3000 3000 0
44 20250516 174800 0 3000 3000 3000 3000 0
45 20250516 174700 0 3000 3000 3000 3000 0
46 20250516 174600 0 3000 3000 3000 3000 0
47 20250516 174500 0 3000 3000 3000 3000 0
48 20250516 174400 0 3000 3000 3000 3000 0
49 20250516 174300 0 3000 3000 3000 3000 0
50 20250516 174200 0 3000 3000 3000 3000 0
51 20250516 174100 0 3000 3000 3000 3000 0
52 20250516 174000 0 3000 3000 3000 3000 0
53 20250516 173900 0 3000 3000 3000 3000 0
54 20250516 173800 0 3000 3000 3000 3000 0
55 20250516 173700 0 3000 3000 3000 3000 0
56 20250516 173600 0 3000 3000 3000 3000 0
57 20250516 173500 0 3000 3000 3000 3000 0
58 20250516 173400 0 3000 3000 3000 3000 0
59 20250516 173300 0 3000 3000 3000 3000 0
60 20250516 173200 0 3000 3000 3000 3000 0
61 20250516 173100 0 3000 3000 3000 3000 0
62 20250516 173000 0 3000 3000 3000 3000 0
63 20250516 172900 0 3000 3000 3000 3000 0
64 20250516 172800 0 3000 3000 3000 3000 0
65 20250516 172700 0 3000 3000 3000 3000 0
66 20250516 172600 0 3000 3000 3000 3000 0
67 20250516 172500 0 3000 3000 3000 3000 0
68 20250516 172400 0 3000 3000 3000 3000 0
69 20250516 172300 0 3000 3000 3000 3000 0
70 20250516 172200 0 3000 3000 3000 3000 0
71 20250516 172100 0 3000 3000 3000 3000 0
72 20250516 172000 0 3000 3000 3000 3000 0
73 20250516 171900 0 3000 3000 3000 3000 0
74 20250516 171800 0 3000 3000 3000 3000 0
75 20250516 171700 0 3000 3000 3000 3000 0
76 20250516 171600 0 3000 3000 3000 3000 0
77 20250516 171500 0 3000 3000 3000 3000 0
78 20250516 171400 0 3000 3000 3000 3000 0
79 20250516 171300 0 3000 3000 3000 3000 0
80 20250516 171200 0 3000 3000 3000 3000 0
81 20250516 171100 0 3000 3000 3000 3000 0
82 20250516 171000 0 3000 3000 3000 3000 0
83 20250516 170900 0 3000 3000 3000 3000 0
84 20250516 170800 0 3000 3000 3000 3000 0
85 20250516 170700 0 3000 3000 3000 3000 0
86 20250516 170600 0 3000 3000 3000 3000 0
87 20250516 170500 0 3000 3000 3000 3000 0
88 20250516 170400 0 3000 3000 3000 3000 0
89 20250516 170300 0 3000 3000 3000 3000 0
90 20250516 170200 0 3000 3000 3000 3000 0
91 20250516 170100 0 3000 3000 3000 3000 0
92 20250516 170000 0 3000 3000 3000 3000 0
93 20250516 165900 0 3000 3000 3000 3000 0
94 20250516 165800 0 3000 3000 3000 3000 0
95 20250516 165700 0 3000 3000 3000 3000 0
96 20250516 165600 0 3000 3000 3000 3000 0
97 20250516 165500 0 3000 3000 3000 3000 0
98 20250516 165400 0 3000 3000 3000 3000 0
99 20250516 165300 0 3000 3000 3000 3000 0
100 20250516 165200 0 3000 3000 3000 3000 0
101 20250516 165100 0 3000 3000 3000 3000 0
102 20250516 165000 0 3000 3000 3000 3000 0
103 20250516 164900 0 3000 3000 3000 3000 0
104 20250516 164800 0 3000 3000 3000 3000 0
105 20250516 164700 0 3000 3000 3000 3000 0
106 20250516 164600 0 3000 3000 3000 3000 0
107 20250516 164500 0 3000 3000 3000 3000 0
108 20250516 164400 0 3000 3000 3000 3000 0
109 20250516 164300 0 3000 3000 3000 3000 0
110 20250516 164200 0 3000 3000 3000 3000 0
111 20250516 164100 0 3000 3000 3000 3000 0
112 20250516 164000 0 3000 3000 3000 3000 0
113 20250516 163900 0 3000 3000 3000 3000 0
114 20250516 163800 0 3000 3000 3000 3000 0
115 20250516 163700 0 3000 3000 3000 3000 0
116 20250516 163600 0 3000 3000 3000 3000 0
117 20250516 163500 0 3000 3000 3000 3000 0
118 20250516 163400 0 3000 3000 3000 3000 0
119 20250516 163300 0 3000 3000 3000 3000 0
120 20250516 163200 0 3000 3000 3000 3000 0
121 20250516 163100 0 3000 3000 3000 3000 0
122 20250516 163000 0 3000 3000 3000 3000 0
123 20250516 162900 0 3000 3000 3000 3000 0
124 20250516 162800 0 3000 3000 3000 3000 0
125 20250516 162700 0 3000 3000 3000 3000 0
126 20250516 162600 0 3000 3000 3000 3000 0
127 20250516 162500 0 3000 3000 3000 3000 0
128 20250516 162400 0 3000 3000 3000 3000 0
129 20250516 162300 0 3000 3000 3000 3000 0
130 20250516 162200 0 3000 3000 3000 3000 0
131 20250516 162100 0 3000 3000 3000 3000 0
132 20250516 162000 0 3000 3000 3000 3000 0
133 20250516 161900 0 3000 3000 3000 3000 0
134 20250516 161800 0 3000 3000 3000 3000 0
135 20250516 161700 0 3000 3000 3000 3000 0
136 20250516 161600 0 3000 3000 3000 3000 0
137 20250516 161500 0 3000 3000 3000 3000 0
138 20250516 161400 0 3000 3000 3000 3000 0
139 20250516 161300 0 3000 3000 3000 3000 0
140 20250516 161200 0 3000 3000 3000 3000 0
141 20250516 161100 0 3000 3000 3000 3000 0
142 20250516 161000 0 3000 3000 3000 3000 0
143 20250516 160900 0 3000 3000 3000 3000 0
144 20250516 160800 0 3000 3000 3000 3000 0
145 20250516 160700 0 3000 3000 3000 3000 0
146 20250516 160600 0 3000 3000 3000 3000 0
147 20250516 160500 0 3000 3000 3000 3000 0
148 20250516 160400 0 3000 3000 3000 3000 0
149 20250516 160300 0 3000 3000 3000 3000 0
150 20250516 160200 0 3000 3000 3000 3000 0
151 20250516 160100 0 3000 3000 3000 3000 0
152 20250516 160000 0 3000 3000 3000 3000 0
153 20250516 155900 0 3000 3000 3000 3000 0
154 20250516 155800 0 3000 3000 3000 3000 0
155 20250516 155700 0 3000 3000 3000 3000 0
156 20250516 155600 0 3000 3000 3000 3000 0
157 20250516 155500 0 3000 3000 3000 3000 0
158 20250516 155400 0 3000 3000 3000 3000 0
159 20250516 155300 0 3000 3000 3000 3000 0
160 20250516 155200 0 3000 3000 3000 3000 0
161 20250516 155100 0 3000 3000 3000 3000 0
162 20250516 155000 0 3000 3000 3000 3000 0
163 20250516 154900 0 3000 3000 3000 3000 0
164 20250516 154800 0 3000 3000 3000 3000 0
165 20250516 154700 0 3000 3000 3000 3000 0
166 20250516 154600 0 3000 3000 3000 3000 0
167 20250516 154500 0 3000 3000 3000 3000 0
168 20250516 154400 0 3000 3000 3000 3000 0
169 20250516 154300 0 3000 3000 3000 3000 0
170 20250516 154200 0 3000 3000 3000 3000 0
171 20250516 154100 0 3000 3000 3000 3000 0
172 20250516 154000 0 3000 3000 3000 3000 0
173 20250516 153900 0 3000 3000 3000 3000 0
174 20250516 153800 0 3000 3000 3000 3000 0
175 20250516 153700 0 3000 3000 3000 3000 0
176 20250516 153600 0 3000 3000 3000 3000 0
177 20250516 153500 0 3000 3000 3000 3000 0
178 20250516 153400 0 3000 3000 3000 3000 0
179 20250516 153300 0 3000 3000 3000 3000 0
180 20250516 153200 0 3000 3000 3000 3000 0
181 20250516 153100 0 3000 3000 3000 3000 0
182 20250516 153000 0 3000 3000 3000 3000 0
183 20250516 152900 0 3000 3000 3000 3000 0
184 20250516 152800 0 3000 3000 3000 3000 0
185 20250516 152700 0 3000 3000 3000 3000 0
186 20250516 152600 0 3000 3000 3000 3000 0
187 20250516 152500 0 3000 3000 3000 3000 0
188 20250516 152400 0 3000 3000 3000 3000 0
189 20250516 152300 0 3000 3000 3000 3000 0
190 20250516 152200 0 3000 3000 3000 3000 0
191 20250516 152100 0 3000 3000 3000 3000 0
192 20250516 152000 0 3000 3000 3000 3000 0
193 20250516 151900 0 3000 3000 3000 3000 0
194 20250516 151800 0 3000 3000 3000 3000 0
195 20250516 151700 0 3000 3000 3000 3000 0
196 20250516 151600 0 3000 3000 3000 3000 0
197 20250516 151500 0 3000 3000 3000 3000 0
198 20250516 151400 0 3000 3000 3000 3000 0
199 20250516 151300 0 3000 3000 3000 3000 0
200 20250516 151200 0 3000 3000 3000 3000 0
201 20250516 151100 0 3000 3000 3000 3000 0
202 20250516 151000 0 3000 3000 3000 3000 0
203 20250516 150900 0 3000 3000 3000 3000 0
204 20250516 150800 0 3000 3000 3000 3000 0
205 20250516 150700 0 3000 3000 3000 3000 0
206 20250516 150600 0 3000 3000 3000 3000 0
207 20250516 150500 0 3000 3000 3000 3000 0
208 20250516 150400 0 3000 3000 3000 3000 0
209 20250516 150300 0 3000 3000 3000 3000 0
210 20250516 150200 0 3000 3000 3000 3000 0
211 20250516 150100 0 3000 3000 3000 3000 0
212 20250516 150000 0 3000 3000 3000 3000 0
213 20250516 145900 0 3000 3000 3000 3000 0
214 20250516 145800 0 3000 3000 3000 3000 0
215 20250516 145700 0 3000 3000 3000 3000 0
216 20250516 145600 0 3000 3000 3000 3000 0
217 20250516 145500 0 3000 3000 3000 3000 0
218 20250516 145400 0 3000 3000 3000 3000 0
219 20250516 145300 0 3000 3000 3000 3000 0
220 20250516 145200 0 3000 3000 3000 3000 0
221 20250516 145100 0 3000 3000 3000 3000 0
222 20250516 145000 0 3000 3000 3000 3000 0
223 20250516 144900 0 3000 3000 3000 3000 0
224 20250516 144800 0 3000 3000 3000 3000 0
225 20250516 144700 0 3000 3000 3000 3000 0
226 20250516 144600 0 3000 3000 3000 3000 0
227 20250516 144500 0 3000 3000 3000 3000 0
228 20250516 144400 0 3000 3000 3000 3000 0
229 20250516 144300 0 3000 3000 3000 3000 0
230 20250516 144200 0 3000 3000 3000 3000 0
231 20250516 144100 0 3000 3000 3000 3000 0
232 20250516 144000 0 3000 3000 3000 3000 0
233 20250516 143900 0 3000 3000 3000 3000 0
234 20250516 143800 0 3000 3000 3000 3000 0
235 20250516 143700 0 3000 3000 3000 3000 0
236 20250516 143600 0 3000 3000 3000 3000 0
237 20250516 143500 0 3000 3000 3000 3000 0
238 20250516 143400 0 3000 3000 3000 3000 0
239 20250516 143300 0 3000 3000 3000 3000 0
240 20250516 143200 0 3000 3000 3000 3000 0
241 20250516 143100 0 3000 3000 3000 3000 0
242 20250516 143000 0 3000 3000 3000 3000 0
243 20250516 142900 0 3000 3000 3000 3000 0
244 20250516 142800 0 3000 3000 3000 3000 0
245 20250516 142700 0 3000 3000 3000 3000 0
246 20250516 142600 0 3000 3000 3000 3000 0
247 20250516 142500 0 3000 3000 3000 3000 0
248 20250516 142400 0 3000 3000 3000 3000 0
249 20250516 142300 0 3000 3000 3000 3000 0
250 20250516 142200 0 3000 3000 3000 3000 0
251 20250516 142100 0 3000 3000 3000 3000 0
252 20250516 142000 0 3000 3000 3000 3000 0
253 20250516 141900 0 3000 3000 3000 3000 0
254 20250516 141800 0 3000 3000 3000 3000 0
255 20250516 141700 0 3000 3000 3000 3000 0
256 20250516 141600 0 3000 3000 3000 3000 0
257 20250516 141500 0 3000 3000 3000 3000 0
258 20250516 141400 0 3000 3000 3000 3000 0
259 20250516 141300 0 3000 3000 3000 3000 0
260 20250516 141200 0 3000 3000 3000 3000 0
261 20250516 141100 0 3000 3000 3000 3000 0
262 20250516 141000 0 3000 3000 3000 3000 0
263 20250516 140900 0 3000 3000 3000 3000 0
264 20250516 140800 0 3000 3000 3000 3000 0
265 20250516 140700 0 3000 3000 3000 3000 0
266 20250516 140600 0 3000 3000 3000 3000 0
267 20250516 140500 0 3000 3000 3000 3000 0
268 20250516 140400 0 3000 3000 3000 3000 0
269 20250516 140300 0 3000 3000 3000 3000 0
270 20250516 140200 0 3000 3000 3000 3000 0
271 20250516 140100 0 3000 3000 3000 3000 0
272 20250516 140000 0 3000 3000 3000 3000 0
273 20250516 135900 0 3000 3000 3000 3000 0
274 20250516 135800 0 3000 3000 3000 3000 0
275 20250516 135700 0 3000 3000 3000 3000 0
276 20250516 135600 0 3000 3000 3000 3000 0
277 20250516 135500 0 3000 3000 3000 3000 0
278 20250516 135400 0 3000 3000 3000 3000 0
279 20250516 135300 0 3000 3000 3000 3000 0
280 20250516 135200 0 3000 3000 3000 3000 0
281 20250516 135100 0 3000 3000 3000 3000 0
282 20250516 135000 0 3000 3000 3000 3000 0
283 20250516 134900 0 3000 3000 3000 3000 0
284 20250516 134800 0 3000 3000 3000 3000 0
285 20250516 134700 0 3000 3000 3000 3000 0
286 20250516 134600 0 3000 3000 3000 3000 0
287 20250516 134500 0 3000 3000 3000 3000 0
288 20250516 134400 0 3000 3000 3000 3000 0
289 20250516 134300 0 3000 3000 3000 3000 0
290 20250516 134200 0 3000 3000 3000 3000 0
291 20250516 134100 0 3000 3000 3000 3000 0
292 20250516 134000 0 3000 3000 3000 3000 0
293 20250516 133900 0 3000 3000 3000 3000 0
294 20250516 133800 0 3000 3000 3000 3000 0
295 20250516 133700 0 3000 3000 3000 3000 0
296 20250516 133600 0 3000 3000 3000 3000 0
297 20250516 133500 0 3000 3000 3000 3000 0
298 20250516 133400 0 3000 3000 3000 3000 0
299 20250516 133300 0 3000 3000 3000 3000 0
300 20250516 133200 0 3000 3000 3000 3000 0
301 20250516 133100 0 3000 3000 3000 3000 0
302 20250516 133000 0 3000 3000 3000 3000 0
303 20250516 132900 0 3000 3000 3000 3000 0
304 20250516 132800 0 3000 3000 3000 3000 0
305 20250516 132700 0 3000 3000 3000 3000 0
306 20250516 132600 0 3000 3000 3000 3000 0
307 20250516 132500 0 3000 3000 3000 3000 0
308 20250516 132400 0 3000 3000 3000 3000 0
309 20250516 132300 0 3000 3000 3000 3000 0
310 20250516 132200 0 3000 3000 3000 3000 0
311 20250516 132100 0 3000 3000 3000 3000 0
312 20250516 132000 0 3000 3000 3000 3000 0
313 20250516 131900 0 3000 3000 3000 3000 0
314 20250516 131800 0 3000 3000 3000 3000 0
315 20250516 131700 0 3000 3000 3000 3000 0
316 20250516 131600 0 3000 3000 3000 3000 0
317 20250516 131500 0 3000 3000 3000 3000 0
318 20250516 131400 0 3000 3000 3000 3000 0
319 20250516 131300 0 3000 3000 3000 3000 0
320 20250516 131200 0 3000 3000 3000 3000 0
321 20250516 131100 0 3000 3000 3000 3000 0
322 20250516 131000 0 3000 3000 3000 3000 0
323 20250516 130900 0 3000 3000 3000 3000 0
324 20250516 130800 0 3000 3000 3000 3000 0
325 20250516 130700 0 3000 3000 3000 3000 0
326 20250516 130600 0 3000 3000 3000 3000 0
327 20250516 130500 0 3000 3000 3000 3000 0
328 20250516 130400 0 3000 3000 3000 3000 0
329 20250516 130300 0 3000 3000 3000 3000 0
330 20250516 130200 0 3000 3000 3000 3000 0
331 20250516 130100 0 3000 3000 3000 3000 0
332 20250516 130000 0 3000 3000 3000 3000 0
333 20250516 125900 0 3000 3000 3000 3000 0
334 20250516 125800 0 3000 3000 3000 3000 0
335 20250516 125700 0 3000 3000 3000 3000 0
336 20250516 125600 0 3000 3000 3000 3000 0
337 20250516 125500 0 3000 3000 3000 3000 0
338 20250516 125400 0 3000 3000 3000 3000 0
339 20250516 125300 0 3000 3000 3000 3000 0
340 20250516 125200 0 3000 3000 3000 3000 0
341 20250516 125100 0 3000 3000 3000 3000 0
342 20250516 125000 0 3000 3000 3000 3000 0
343 20250516 124900 0 3000 3000 3000 3000 0
344 20250516 124800 0 3000 3000 3000 3000 0
345 20250516 124700 0 3000 3000 3000 3000 0
346 20250516 124600 0 3000 3000 3000 3000 0
347 20250516 124500 0 3000 3000 3000 3000 0
348 20250516 124400 0 3000 3000 3000 3000 0
349 20250516 124300 0 3000 3000 3000 3000 0
350 20250516 124200 0 3000 3000 3000 3000 0
351 20250516 124100 0 3000 3000 3000 3000 0
352 20250516 124000 0 3000 3000 3000 3000 0
353 20250516 123900 0 3000 3000 3000 3000 0
354 20250516 123800 0 3000 3000 3000 3000 0
355 20250516 123700 0 3000 3000 3000 3000 0
356 20250516 123600 0 3000 3000 3000 3000 0
357 20250516 123500 0 3000 3000 3000 3000 0
358 20250516 123400 0 3000 3000 3000 3000 0
359 20250516 123300 0 3000 3000 3000 3000 0
360 20250516 123200 0 3000 3000 3000 3000 0
361 20250516 123100 0 3000 3000 3000 3000 0
362 20250516 123000 0 3000 3000 3000 3000 0
363 20250516 122900 0 3000 3000 3000 3000 0
364 20250516 122800 0 3000 3000 3000 3000 0
365 20250516 122700 0 3000 3000 3000 3000 0
366 20250516 122600 0 3000 3000 3000 3000 0
367 20250516 122500 0 3000 3000 3000 3000 0
368 20250516 122400 0 3000 3000 3000 3000 0
369 20250516 122300 0 3000 3000 3000 3000 0
370 20250516 122200 0 3000 3000 3000 3000 0
371 20250516 122100 0 3000 3000 3000 3000 0
372 20250516 122000 0 3000 3000 3000 3000 0
373 20250516 121900 0 3000 3000 3000 3000 0
374 20250516 121800 0 3000 3000 3000 3000 0
375 20250516 121700 0 3000 3000 3000 3000 0
376 20250516 121600 0 3000 3000 3000 3000 0
377 20250516 121500 0 3000 3000 3000 3000 0
378 20250516 121400 0 3000 3000 3000 3000 0
379 20250516 121300 0 3000 3000 3000 3000 0
380 20250516 121200 0 3000 3000 3000 3000 0
381 20250516 121100 0 3000 3000 3000 3000 0
382 20250516 121000 0 3000 3000 3000 3000 0
383 20250516 120900 0 3000 3000 3000 3000 0
384 20250516 120800 0 3000 3000 3000 3000 0
385 20250516 120700 0 3000 3000 3000 3000 0
386 20250516 120600 0 3000 3000 3000 3000 0
387 20250516 120500 0 3000 3000 3000 3000 0
388 20250516 120400 0 3000 3000 3000 3000 0
389 20250516 120300 0 3000 3000 3000 3000 0
390 20250516 120200 0 3000 3000 3000 3000 0
391 20250516 120100 0 3000 3000 3000 3000 0
392 20250516 120000 0 3000 3000 3000 3000 0
393 20250516 115900 0 3000 3000 3000 3000 0
394 20250516 115800 0 3000 3000 3000 3000 0
395 20250516 115700 0 3000 3000 3000 3000 0
396 20250516 115600 0 3000 3000 3000 3000 0
397 20250516 115500 0 3000 3000 3000 3000 0
398 20250516 115400 0 3000 3000 3000 3000 0
399 20250516 115300 0 3000 3000 3000 3000 0
400 20250516 115200 0 3000 3000 3000 3000 0
401 20250516 115100 0 3000 3000 3000 3000 0
402 20250516 115000 0 3000 3000 3000 3000 0
403 20250516 114900 0 3000 3000 3000 3000 0
404 20250516 114800 0 3000 3000 3000 3000 0
405 20250516 114700 0 3000 3000 3000 3000 0
406 20250516 114600 0 3000 3000 3000 3000 0
407 20250516 114500 0 3000 3000 3000 3000 0
408 20250516 114400 0 3000 3000 3000 3000 0
409 20250516 114300 0 3000 3000 3000 3000 0
410 20250516 114200 0 3000 3000 3000 3000 0
411 20250516 114100 0 3000 3000 3000 3000 0
412 20250516 114000 0 3000 3000 3000 3000 0
413 20250516 113900 0 3000 3000 3000 3000 0
414 20250516 113800 0 3000 3000 3000 3000 0
415 20250516 113700 0 3000 3000 3000 3000 0
416 20250516 113600 0 3000 3000 3000 3000 0
417 20250516 113500 0 3000 3000 3000 3000 0
418 20250516 113400 0 3000 3000 3000 3000 0
419 20250516 113300 0 3000 3000 3000 3000 0
420 20250516 113200 0 3000 3000 3000 3000 0
421 20250516 113100 0 3000 3000 3000 3000 0
422 20250516 113000 0 3000 3000 3000 3000 0
423 20250516 112900 0 3000 3000 3000 3000 0
424 20250516 112800 0 3000 3000 3000 3000 0
425 20250516 112700 0 3000 3000 3000 3000 0
426 20250516 112600 0 3000 3000 3000 3000 0
427 20250516 112500 0 3000 3000 3000 3000 0
428 20250516 112400 0 3000 3000 3000 3000 0
429 20250516 112300 0 3000 3000 3000 3000 0
430 20250516 112200 0 3000 3000 3000 3000 0
431 20250516 112100 0 3000 3000 3000 3000 0
432 20250516 112000 0 3000 3000 3000 3000 0
433 20250516 111900 0 3000 3000 3000 3000 0
434 20250516 111800 0 3000 3000 3000 3000 0
435 20250516 111700 0 3000 3000 3000 3000 0
436 20250516 111600 0 3000 3000 3000 3000 0
437 20250516 111500 0 3000 3000 3000 3000 0
438 20250516 111400 0 3000 3000 3000 3000 0
439 20250516 111300 0 3000 3000 3000 3000 0
440 20250516 111200 0 3000 3000 3000 3000 0
441 20250516 111100 0 3000 3000 3000 3000 0
442 20250516 111000 0 3000 3000 3000 3000 0
443 20250516 110900 0 3000 3000 3000 3000 0
444 20250516 110800 0 3000 3000 3000 3000 0
445 20250516 110700 0 3000 3000 3000 3000 0
446 20250516 110600 0 3000 3000 3000 3000 0
447 20250516 110500 0 3000 3000 3000 3000 0
448 20250516 110400 0 3000 3000 3000 3000 0
449 20250516 110300 0 3000 3000 3000 3000 0
450 20250516 110200 0 3000 3000 3000 3000 0
451 20250516 110100 0 3000 3000 3000 3000 0
452 20250516 110000 0 3000 3000 3000 3000 0
453 20250516 105900 0 3000 3000 3000 3000 0
454 20250516 105800 0 3000 3000 3000 3000 0
455 20250516 105700 0 3000 3000 3000 3000 0
456 20250516 105600 0 3000 3000 3000 3000 0
457 20250516 105500 0 3000 3000 3000 3000 0
458 20250516 105400 0 3000 3000 3000 3000 0
459 20250516 105300 0 3000 3000 3000 3000 0
460 20250516 105200 0 3000 3000 3000 3000 0
461 20250516 105100 0 3000 3000 3000 3000 0
462 20250516 105000 0 3000 3000 3000 3000 0
463 20250516 104900 0 3000 3000 3000 3000 0
464 20250516 104800 0 3000 3000 3000 3000 0
465 20250516 104700 0 3000 3000 3000 3000 0
466 20250516 104600 0 3000 3000 3000 3000 0
467 20250516 104500 0 3000 3000 3000 3000 0
468 20250516 104400 0 3000 3000 3000 3000 0
469 20250516 104300 0 3000 3000 3000 3000 0
470 20250516 104200 0 3000 3000 3000 3000 0
471 20250516 104100 0 3000 3000 3000 3000 0
472 20250516 104000 0 3000 3000 3000 3000 0
473 20250516 103900 0 3000 3000 3000 3000 0
474 20250516 103800 0 3000 3000 3000 3000 0
475 20250516 103700 0 3000 3000 3000 3000 0
476 20250516 103600 0 3000 3000 3000 3000 0
477 20250516 103500 0 3000 3000 3000 3000 0
478 20250516 103400 0 3000 3000 3000 3000 0
479 20250516 103300 0 3000 3000 3000 3000 0
480 20250516 103200 0 3000 3000 3000 3000 0
481 20250516 103100 0 3000 3000 3000 3000 0
482 20250516 103000 0 3000 3000 3000 3000 0
483 20250516 102900 0 3000 3000 3000 3000 0
484 20250516 102800 0 3000 3000 3000 3000 0
485 20250516 102700 0 3000 3000 3000 3000 0
486 20250516 102600 0 3000 3000 3000 3000 0
487 20250516 102500 0 3000 3000 3000 3000 0
488 20250516 102400 0 3000 3000 3000 3000 0
489 20250516 102300 0 3000 3000 3000 3000 0
490 20250516 102200 0 3000 3000 3000 3000 0
491 20250516 102100 0 3000 3000 3000 3000 0
492 20250516 102000 0 3000 3000 3000 3000 0
493 20250516 101900 0 3000 3000 3000 3000 0
494 20250516 101800 0 3000 3000 3000 3000 0
495 20250516 101700 0 3000 3000 3000 3000 0
496 20250516 101600 0 3000 3000 3000 3000 0
497 20250516 101500 0 3000 3000 3000 3000 0
498 20250516 101400 0 3000 3000 3000 3000 0
499 20250516 101300 0 3000 3000 3000 3000 0
500 20250516 101200 0 3000 3000 3000 3000 0
501 20250516 101100 0 3000 3000 3000 3000 0
502 20250516 101000 0 3000 3000 3000 3000 0
503 20250516 100900 0 3000 3000 3000 3000 0
504 20250516 100800 0 3000 3000 3000 3000 0
505 20250516 100700 0 3000 3000 3000 3000 0
506 20250516 100600 0 3000 3000 3000 3000 0
507 20250516 100500 0 3000 3000 3000 3000 0
508 20250516 100400 0 3000 3000 3000 3000 0
509 20250516 100300 0 3000 3000 3000 3000 0
510 20250516 100200 0 3000 3000 3000 3000 0
511 20250516 100100 0 3000 3000 3000 3000 0
512 20250516 100000 0 3000 3000 3000 3000 0
513 20250516 095900 0 3000 3000 3000 3000 0
514 20250516 095800 0 3000 3000 3000 3000 0
515 20250516 095700 0 3000 3000 3000 3000 0
516 20250516 095600 0 3000 3000 3000 3000 0
517 20250516 095500 0 3000 3000 3000 3000 0
518 20250516 095400 0 3000 3000 3000 3000 0
519 20250516 095300 0 3000 3000 3000 3000 0
520 20250516 095200 0 3000 3000 3000 3000 0
521 20250516 095100 0 3000 3000 3000 3000 0
522 20250516 095000 0 3000 3000 3000 3000 0
523 20250516 094900 0 3000 3000 3000 3000 0
524 20250516 094800 0 3000 3000 3000 3000 0
525 20250516 094700 0 3000 3000 3000 3000 0
526 20250516 094600 0 3000 3000 3000 3000 0
527 20250516 094500 0 3000 3000 3000 3000 0
528 20250516 094400 0 3000 3000 3000 3000 0
529 20250516 094300 0 3000 3000 3000 3000 0
530 20250516 094200 0 3000 3000 3000 3000 0
531 20250516 094100 0 3000 3000 3000 3000 0
532 20250516 094000 0 3000 3000 3000 3000 0
533 20250516 093900 0 3000 3000 3000 3000 0
534 20250516 093800 0 3000 3000 3000 3000 0
535 20250516 093700 0 3000 3000 3000 3000 0
536 20250516 093600 0 3000 3000 3000 3000 0
537 20250516 093500 0 3000 3000 3000 3000 0
538 20250516 093400 0 3000 3000 3000 3000 0
539 20250516 093300 0 3000 3000 3000 3000 0
540 20250516 093200 0 3000 3000 3000 3000 0
541 20250516 093100 0 3000 3000 3000 3000 0
542 20250516 093000 0 3000 3000 3000 3000 0
543 20250516 092900 0 3000 3000 3000 3000 0
544 20250516 092800 0 3000 3000 3000 3000 0
545 20250516 092700 0 3000 3000 3000 3000 0
546 20250516 092600 0 3000 3000 3000 3000 0
547 20250516 092500 0 3000 3000 3000 3000 0
548 20250516 092400 0 3000 3000 3000 3000 0
549 20250516 092300 0 3000 3000 3000 3000 0
550 20250516 092200 0 3000 3000 3000 3000 0
551 20250516 092100 0 3000 3000 3000 3000 0
552 20250516 092000 0 3000 3000 3000 3000 0
553 20250516 091900 0 3000 3000 3000 3000 0
554 20250516 091800 0 3000 3000 3000 3000 0
555 20250516 091700 0 3000 3000 3000 3000 0
556 20250516 091600 0 3000 3000 3000 3000 0
557 20250516 091500 0 3000 3000 3000 3000 0
558 20250516 091400 0 3000 3000 3000 3000 0
559 20250516 091300 0 3000 3000 3000 3000 0
560 20250516 091200 0 3000 3000 3000 3000 0
561 20250516 091100 0 3000 3000 3000 3000 0
562 20250516 091000 0 3000 3000 3000 3000 0
563 20250516 090900 0 3000 3000 3000 3000 0
564 20250516 090800 0 3000 3000 3000 3000 0
565 20250516 090700 0 3000 3000 3000 3000 0
566 20250516 090600 0 3000 3000 3000 3000 0
567 20250516 090500 0 3000 3000 3000 3000 0
568 20250516 090400 0 3000 3000 3000 3000 0
569 20250516 090300 0 3000 3000 3000 3000 0
570 20250516 090200 0 3000 3000 3000 3000 0
571 20250516 090100 0 3000 3000 3000 3000 0
572 20250516 090000 0 3000 3000 3000 3000 0