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

616
066410/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,191400,0,1153,1153,1153,1153,0
20250516,191300,0,1153,1153,1153,1153,0
20250516,191200,0,1153,1153,1153,1153,0
20250516,191100,0,1153,1153,1153,1153,0
20250516,191000,0,1153,1153,1153,1153,0
20250516,190900,0,1153,1153,1153,1153,0
20250516,190800,0,1153,1153,1153,1153,0
20250516,190700,0,1153,1153,1153,1153,0
20250516,190600,0,1153,1153,1153,1153,0
20250516,190500,0,1153,1153,1153,1153,0
20250516,190400,0,1153,1153,1153,1153,0
20250516,190300,0,1153,1153,1153,1153,0
20250516,190200,0,1153,1153,1153,1153,0
20250516,190100,0,1153,1153,1153,1153,0
20250516,190000,0,1153,1153,1153,1153,0
20250516,185900,0,1153,1153,1153,1153,0
20250516,185800,0,1153,1153,1153,1153,0
20250516,185700,0,1153,1153,1153,1153,0
20250516,185600,0,1153,1153,1153,1153,0
20250516,185500,0,1153,1153,1153,1153,0
20250516,185400,0,1153,1153,1153,1153,0
20250516,185300,0,1153,1153,1153,1153,0
20250516,185200,0,1153,1153,1153,1153,0
20250516,185100,0,1153,1153,1153,1153,0
20250516,185000,0,1153,1153,1153,1153,0
20250516,184900,0,1153,1153,1153,1153,0
20250516,184800,0,1153,1153,1153,1153,0
20250516,184700,0,1153,1153,1153,1153,0
20250516,184600,0,1153,1153,1153,1153,0
20250516,184500,0,1153,1153,1153,1153,0
20250516,184400,0,1153,1153,1153,1153,0
20250516,184300,0,1153,1153,1153,1153,0
20250516,184200,0,1153,1153,1153,1153,0
20250516,184100,0,1153,1153,1153,1153,0
20250516,184000,0,1153,1153,1153,1153,0
20250516,183900,0,1153,1153,1153,1153,0
20250516,183800,0,1153,1153,1153,1153,0
20250516,183700,0,1153,1153,1153,1153,0
20250516,183600,0,1153,1153,1153,1153,0
20250516,183500,0,1153,1153,1153,1153,0
20250516,183400,0,1153,1153,1153,1153,0
20250516,183300,0,1153,1153,1153,1153,0
20250516,183200,0,1153,1153,1153,1153,0
20250516,183100,0,1153,1153,1153,1153,0
20250516,183000,0,1153,1153,1153,1153,0
20250516,182900,0,1153,1153,1153,1153,0
20250516,182800,0,1153,1153,1153,1153,0
20250516,182700,0,1153,1153,1153,1153,0
20250516,182600,0,1153,1153,1153,1153,0
20250516,182500,0,1153,1153,1153,1153,0
20250516,182400,0,1153,1153,1153,1153,0
20250516,182300,0,1153,1153,1153,1153,0
20250516,182200,0,1153,1153,1153,1153,0
20250516,182100,0,1153,1153,1153,1153,0
20250516,182000,0,1153,1153,1153,1153,0
20250516,181900,0,1153,1153,1153,1153,0
20250516,181800,0,1153,1153,1153,1153,0
20250516,181700,0,1153,1153,1153,1153,0
20250516,181600,0,1153,1153,1153,1153,0
20250516,181500,0,1153,1153,1153,1153,0
20250516,181400,0,1153,1153,1153,1153,0
20250516,181300,0,1153,1153,1153,1153,0
20250516,181200,0,1153,1153,1153,1153,0
20250516,181100,0,1153,1153,1153,1153,0
20250516,181000,0,1153,1153,1153,1153,0
20250516,180900,0,1153,1153,1153,1153,0
20250516,180800,0,1153,1153,1153,1153,0
20250516,180700,0,1153,1153,1153,1153,0
20250516,180600,0,1153,1153,1153,1153,0
20250516,180500,0,1153,1153,1153,1153,0
20250516,180400,0,1153,1153,1153,1153,0
20250516,180300,0,1153,1153,1153,1153,0
20250516,180200,0,1153,1153,1153,1153,0
20250516,180100,0,1153,1153,1153,1153,0
20250516,180000,0,1153,1153,1153,1153,0
20250516,175900,0,1153,1153,1153,1153,0
20250516,175800,0,1153,1153,1153,1153,0
20250516,175700,0,1153,1153,1153,1153,0
20250516,175600,0,1153,1153,1153,1153,0
20250516,175500,0,1153,1153,1153,1153,0
20250516,175400,0,1153,1153,1153,1153,0
20250516,175300,0,1153,1153,1153,1153,0
20250516,175200,0,1153,1153,1153,1153,0
20250516,175100,0,1153,1153,1153,1153,0
20250516,175000,0,1153,1153,1153,1153,0
20250516,174900,0,1153,1153,1153,1153,0
20250516,174800,0,1153,1153,1153,1153,0
20250516,174700,0,1153,1153,1153,1153,0
20250516,174600,0,1153,1153,1153,1153,0
20250516,174500,0,1153,1153,1153,1153,0
20250516,174400,0,1153,1153,1153,1153,0
20250516,174300,0,1153,1153,1153,1153,0
20250516,174200,0,1153,1153,1153,1153,0
20250516,174100,0,1153,1153,1153,1153,0
20250516,174000,0,1153,1153,1153,1153,0
20250516,173900,0,1153,1153,1153,1153,0
20250516,173800,0,1153,1153,1153,1153,0
20250516,173700,0,1153,1153,1153,1153,0
20250516,173600,0,1153,1153,1153,1153,0
20250516,173500,0,1153,1153,1153,1153,0
20250516,173400,0,1153,1153,1153,1153,0
20250516,173300,0,1153,1153,1153,1153,0
20250516,173200,0,1153,1153,1153,1153,0
20250516,173100,0,1153,1153,1153,1153,0
20250516,173000,0,1153,1153,1153,1153,0
20250516,172900,0,1153,1153,1153,1153,0
20250516,172800,0,1153,1153,1153,1153,0
20250516,172700,0,1153,1153,1153,1153,0
20250516,172600,0,1153,1153,1153,1153,0
20250516,172500,0,1153,1153,1153,1153,0
20250516,172400,0,1153,1153,1153,1153,0
20250516,172300,0,1153,1153,1153,1153,0
20250516,172200,0,1153,1153,1153,1153,0
20250516,172100,0,1153,1153,1153,1153,0
20250516,172000,0,1153,1153,1153,1153,0
20250516,171900,0,1153,1153,1153,1153,0
20250516,171800,0,1153,1153,1153,1153,0
20250516,171700,0,1153,1153,1153,1153,0
20250516,171600,0,1153,1153,1153,1153,0
20250516,171500,0,1153,1153,1153,1153,0
20250516,171400,0,1153,1153,1153,1153,0
20250516,171300,0,1153,1153,1153,1153,0
20250516,171200,0,1153,1153,1153,1153,0
20250516,171100,0,1153,1153,1153,1153,0
20250516,171000,0,1153,1153,1153,1153,0
20250516,170900,0,1153,1153,1153,1153,0
20250516,170800,0,1153,1153,1153,1153,0
20250516,170700,0,1153,1153,1153,1153,0
20250516,170600,0,1153,1153,1153,1153,0
20250516,170500,0,1153,1153,1153,1153,0
20250516,170400,0,1153,1153,1153,1153,0
20250516,170300,0,1153,1153,1153,1153,0
20250516,170200,0,1153,1153,1153,1153,0
20250516,170100,0,1153,1153,1153,1153,0
20250516,170000,0,1153,1153,1153,1153,0
20250516,165900,0,1153,1153,1153,1153,0
20250516,165800,0,1153,1153,1153,1153,0
20250516,165700,0,1153,1153,1153,1153,0
20250516,165600,0,1153,1153,1153,1153,0
20250516,165500,0,1153,1153,1153,1153,0
20250516,165400,0,1153,1153,1153,1153,0
20250516,165300,0,1153,1153,1153,1153,0
20250516,165200,0,1153,1153,1153,1153,0
20250516,165100,0,1153,1153,1153,1153,0
20250516,165000,0,1153,1153,1153,1153,0
20250516,164900,0,1153,1153,1153,1153,0
20250516,164800,0,1153,1153,1153,1153,0
20250516,164700,0,1153,1153,1153,1153,0
20250516,164600,0,1153,1153,1153,1153,0
20250516,164500,0,1153,1153,1153,1153,0
20250516,164400,0,1153,1153,1153,1153,0
20250516,164300,0,1153,1153,1153,1153,0
20250516,164200,0,1153,1153,1153,1153,0
20250516,164100,0,1153,1153,1153,1153,0
20250516,164000,0,1153,1153,1153,1153,0
20250516,163900,0,1153,1153,1153,1153,0
20250516,163800,0,1153,1153,1153,1153,0
20250516,163700,0,1153,1153,1153,1153,0
20250516,163600,0,1153,1153,1153,1153,0
20250516,163500,0,1153,1153,1153,1153,0
20250516,163400,0,1153,1153,1153,1153,0
20250516,163300,0,1153,1153,1153,1153,0
20250516,163200,0,1153,1153,1153,1153,0
20250516,163100,0,1153,1153,1153,1153,0
20250516,163000,0,1153,1153,1153,1153,0
20250516,162900,0,1153,1153,1153,1153,0
20250516,162800,0,1153,1153,1153,1153,0
20250516,162700,0,1153,1153,1153,1153,0
20250516,162600,0,1153,1153,1153,1153,0
20250516,162500,0,1153,1153,1153,1153,0
20250516,162400,0,1153,1153,1153,1153,0
20250516,162300,0,1153,1153,1153,1153,0
20250516,162200,0,1153,1153,1153,1153,0
20250516,162100,0,1153,1153,1153,1153,0
20250516,162000,0,1153,1153,1153,1153,0
20250516,161900,0,1153,1153,1153,1153,0
20250516,161800,0,1153,1153,1153,1153,0
20250516,161700,0,1153,1153,1153,1153,0
20250516,161600,0,1153,1153,1153,1153,0
20250516,161500,0,1153,1153,1153,1153,0
20250516,161400,0,1153,1153,1153,1153,0
20250516,161300,0,1153,1153,1153,1153,0
20250516,161200,0,1153,1153,1153,1153,0
20250516,161100,0,1153,1153,1153,1153,0
20250516,161000,0,1153,1153,1153,1153,0
20250516,160900,0,1153,1153,1153,1153,0
20250516,160800,0,1153,1153,1153,1153,0
20250516,160700,0,1153,1153,1153,1153,0
20250516,160600,0,1153,1153,1153,1153,0
20250516,160500,0,1153,1153,1153,1153,0
20250516,160400,0,1153,1153,1153,1153,0
20250516,160300,0,1153,1153,1153,1153,0
20250516,160200,0,1153,1153,1153,1153,0
20250516,160100,0,1153,1153,1153,1153,0
20250516,160000,0,1153,1153,1153,1153,0
20250516,155900,0,1153,1153,1153,1153,0
20250516,155800,0,1153,1153,1153,1153,0
20250516,155700,0,1153,1153,1153,1153,0
20250516,155600,0,1153,1153,1153,1153,0
20250516,155500,0,1153,1153,1153,1153,0
20250516,155400,0,1153,1153,1153,1153,0
20250516,155300,0,1153,1153,1153,1153,0
20250516,155200,0,1153,1153,1153,1153,0
20250516,155100,0,1153,1153,1153,1153,0
20250516,155000,0,1153,1153,1153,1153,0
20250516,154900,0,1153,1153,1153,1153,0
20250516,154800,0,1153,1153,1153,1153,0
20250516,154700,0,1153,1153,1153,1153,0
20250516,154600,0,1153,1153,1153,1153,0
20250516,154500,0,1153,1153,1153,1153,0
20250516,154400,0,1153,1153,1153,1153,0
20250516,154300,0,1153,1153,1153,1153,0
20250516,154200,0,1153,1153,1153,1153,0
20250516,154100,0,1153,1153,1153,1153,0
20250516,154000,0,1153,1153,1153,1153,0
20250516,153900,0,1153,1153,1153,1153,0
20250516,153800,0,1153,1153,1153,1153,0
20250516,153700,0,1153,1153,1153,1153,0
20250516,153600,0,1153,1153,1153,1153,0
20250516,153500,0,1153,1153,1153,1153,0
20250516,153400,0,1153,1153,1153,1153,0
20250516,153300,0,1153,1153,1153,1153,0
20250516,153200,0,1153,1153,1153,1153,0
20250516,153100,0,1153,1153,1153,1153,0
20250516,153000,0,1153,1153,1153,1153,0
20250516,152900,0,1153,1153,1153,1153,0
20250516,152800,0,1153,1153,1153,1153,0
20250516,152700,0,1153,1153,1153,1153,0
20250516,152600,0,1153,1153,1153,1153,0
20250516,152500,0,1153,1153,1153,1153,0
20250516,152400,0,1153,1153,1153,1153,0
20250516,152300,0,1153,1153,1153,1153,0
20250516,152200,0,1153,1153,1153,1153,0
20250516,152100,0,1153,1153,1153,1153,0
20250516,152000,0,1153,1153,1153,1153,0
20250516,151900,0,1153,1153,1153,1153,0
20250516,151800,0,1153,1153,1153,1153,0
20250516,151700,0,1153,1153,1153,1153,0
20250516,151600,0,1153,1153,1153,1153,0
20250516,151500,0,1153,1153,1153,1153,0
20250516,151400,0,1153,1153,1153,1153,0
20250516,151300,0,1153,1153,1153,1153,0
20250516,151200,0,1153,1153,1153,1153,0
20250516,151100,0,1153,1153,1153,1153,0
20250516,151000,0,1153,1153,1153,1153,0
20250516,150900,0,1153,1153,1153,1153,0
20250516,150800,0,1153,1153,1153,1153,0
20250516,150700,0,1153,1153,1153,1153,0
20250516,150600,0,1153,1153,1153,1153,0
20250516,150500,0,1153,1153,1153,1153,0
20250516,150400,0,1153,1153,1153,1153,0
20250516,150300,0,1153,1153,1153,1153,0
20250516,150200,0,1153,1153,1153,1153,0
20250516,150100,0,1153,1153,1153,1153,0
20250516,150000,0,1153,1153,1153,1153,0
20250516,145900,0,1153,1153,1153,1153,0
20250516,145800,0,1153,1153,1153,1153,0
20250516,145700,0,1153,1153,1153,1153,0
20250516,145600,0,1153,1153,1153,1153,0
20250516,145500,0,1153,1153,1153,1153,0
20250516,145400,0,1153,1153,1153,1153,0
20250516,145300,0,1153,1153,1153,1153,0
20250516,145200,0,1153,1153,1153,1153,0
20250516,145100,0,1153,1153,1153,1153,0
20250516,145000,0,1153,1153,1153,1153,0
20250516,144900,0,1153,1153,1153,1153,0
20250516,144800,0,1153,1153,1153,1153,0
20250516,144700,0,1153,1153,1153,1153,0
20250516,144600,0,1153,1153,1153,1153,0
20250516,144500,0,1153,1153,1153,1153,0
20250516,144400,0,1153,1153,1153,1153,0
20250516,144300,0,1153,1153,1153,1153,0
20250516,144200,0,1153,1153,1153,1153,0
20250516,144100,0,1153,1153,1153,1153,0
20250516,144000,0,1153,1153,1153,1153,0
20250516,143900,0,1153,1153,1153,1153,0
20250516,143800,0,1153,1153,1153,1153,0
20250516,143700,0,1153,1153,1153,1153,0
20250516,143600,0,1153,1153,1153,1153,0
20250516,143500,0,1153,1153,1153,1153,0
20250516,143400,0,1153,1153,1153,1153,0
20250516,143300,0,1153,1153,1153,1153,0
20250516,143200,0,1153,1153,1153,1153,0
20250516,143100,0,1153,1153,1153,1153,0
20250516,143000,0,1153,1153,1153,1153,0
20250516,142900,0,1153,1153,1153,1153,0
20250516,142800,0,1153,1153,1153,1153,0
20250516,142700,0,1153,1153,1153,1153,0
20250516,142600,0,1153,1153,1153,1153,0
20250516,142500,0,1153,1153,1153,1153,0
20250516,142400,0,1153,1153,1153,1153,0
20250516,142300,0,1153,1153,1153,1153,0
20250516,142200,0,1153,1153,1153,1153,0
20250516,142100,0,1153,1153,1153,1153,0
20250516,142000,0,1153,1153,1153,1153,0
20250516,141900,0,1153,1153,1153,1153,0
20250516,141800,0,1153,1153,1153,1153,0
20250516,141700,0,1153,1153,1153,1153,0
20250516,141600,0,1153,1153,1153,1153,0
20250516,141500,0,1153,1153,1153,1153,0
20250516,141400,0,1153,1153,1153,1153,0
20250516,141300,0,1153,1153,1153,1153,0
20250516,141200,0,1153,1153,1153,1153,0
20250516,141100,0,1153,1153,1153,1153,0
20250516,141000,0,1153,1153,1153,1153,0
20250516,140900,0,1153,1153,1153,1153,0
20250516,140800,0,1153,1153,1153,1153,0
20250516,140700,0,1153,1153,1153,1153,0
20250516,140600,0,1153,1153,1153,1153,0
20250516,140500,0,1153,1153,1153,1153,0
20250516,140400,0,1153,1153,1153,1153,0
20250516,140300,0,1153,1153,1153,1153,0
20250516,140200,0,1153,1153,1153,1153,0
20250516,140100,0,1153,1153,1153,1153,0
20250516,140000,0,1153,1153,1153,1153,0
20250516,135900,0,1153,1153,1153,1153,0
20250516,135800,0,1153,1153,1153,1153,0
20250516,135700,0,1153,1153,1153,1153,0
20250516,135600,0,1153,1153,1153,1153,0
20250516,135500,0,1153,1153,1153,1153,0
20250516,135400,0,1153,1153,1153,1153,0
20250516,135300,0,1153,1153,1153,1153,0
20250516,135200,0,1153,1153,1153,1153,0
20250516,135100,0,1153,1153,1153,1153,0
20250516,135000,0,1153,1153,1153,1153,0
20250516,134900,0,1153,1153,1153,1153,0
20250516,134800,0,1153,1153,1153,1153,0
20250516,134700,0,1153,1153,1153,1153,0
20250516,134600,0,1153,1153,1153,1153,0
20250516,134500,0,1153,1153,1153,1153,0
20250516,134400,0,1153,1153,1153,1153,0
20250516,134300,0,1153,1153,1153,1153,0
20250516,134200,0,1153,1153,1153,1153,0
20250516,134100,0,1153,1153,1153,1153,0
20250516,134000,0,1153,1153,1153,1153,0
20250516,133900,0,1153,1153,1153,1153,0
20250516,133800,0,1153,1153,1153,1153,0
20250516,133700,0,1153,1153,1153,1153,0
20250516,133600,0,1153,1153,1153,1153,0
20250516,133500,0,1153,1153,1153,1153,0
20250516,133400,0,1153,1153,1153,1153,0
20250516,133300,0,1153,1153,1153,1153,0
20250516,133200,0,1153,1153,1153,1153,0
20250516,133100,0,1153,1153,1153,1153,0
20250516,133000,0,1153,1153,1153,1153,0
20250516,132900,0,1153,1153,1153,1153,0
20250516,132800,0,1153,1153,1153,1153,0
20250516,132700,0,1153,1153,1153,1153,0
20250516,132600,0,1153,1153,1153,1153,0
20250516,132500,0,1153,1153,1153,1153,0
20250516,132400,0,1153,1153,1153,1153,0
20250516,132300,0,1153,1153,1153,1153,0
20250516,132200,0,1153,1153,1153,1153,0
20250516,132100,0,1153,1153,1153,1153,0
20250516,132000,0,1153,1153,1153,1153,0
20250516,131900,0,1153,1153,1153,1153,0
20250516,131800,0,1153,1153,1153,1153,0
20250516,131700,0,1153,1153,1153,1153,0
20250516,131600,0,1153,1153,1153,1153,0
20250516,131500,0,1153,1153,1153,1153,0
20250516,131400,0,1153,1153,1153,1153,0
20250516,131300,0,1153,1153,1153,1153,0
20250516,131200,0,1153,1153,1153,1153,0
20250516,131100,0,1153,1153,1153,1153,0
20250516,131000,0,1153,1153,1153,1153,0
20250516,130900,0,1153,1153,1153,1153,0
20250516,130800,0,1153,1153,1153,1153,0
20250516,130700,0,1153,1153,1153,1153,0
20250516,130600,0,1153,1153,1153,1153,0
20250516,130500,0,1153,1153,1153,1153,0
20250516,130400,0,1153,1153,1153,1153,0
20250516,130300,0,1153,1153,1153,1153,0
20250516,130200,0,1153,1153,1153,1153,0
20250516,130100,0,1153,1153,1153,1153,0
20250516,130000,0,1153,1153,1153,1153,0
20250516,125900,0,1153,1153,1153,1153,0
20250516,125800,0,1153,1153,1153,1153,0
20250516,125700,0,1153,1153,1153,1153,0
20250516,125600,0,1153,1153,1153,1153,0
20250516,125500,0,1153,1153,1153,1153,0
20250516,125400,0,1153,1153,1153,1153,0
20250516,125300,0,1153,1153,1153,1153,0
20250516,125200,0,1153,1153,1153,1153,0
20250516,125100,0,1153,1153,1153,1153,0
20250516,125000,0,1153,1153,1153,1153,0
20250516,124900,0,1153,1153,1153,1153,0
20250516,124800,0,1153,1153,1153,1153,0
20250516,124700,0,1153,1153,1153,1153,0
20250516,124600,0,1153,1153,1153,1153,0
20250516,124500,0,1153,1153,1153,1153,0
20250516,124400,0,1153,1153,1153,1153,0
20250516,124300,0,1153,1153,1153,1153,0
20250516,124200,0,1153,1153,1153,1153,0
20250516,124100,0,1153,1153,1153,1153,0
20250516,124000,0,1153,1153,1153,1153,0
20250516,123900,0,1153,1153,1153,1153,0
20250516,123800,0,1153,1153,1153,1153,0
20250516,123700,0,1153,1153,1153,1153,0
20250516,123600,0,1153,1153,1153,1153,0
20250516,123500,0,1153,1153,1153,1153,0
20250516,123400,0,1153,1153,1153,1153,0
20250516,123300,0,1153,1153,1153,1153,0
20250516,123200,0,1153,1153,1153,1153,0
20250516,123100,0,1153,1153,1153,1153,0
20250516,123000,0,1153,1153,1153,1153,0
20250516,122900,0,1153,1153,1153,1153,0
20250516,122800,0,1153,1153,1153,1153,0
20250516,122700,0,1153,1153,1153,1153,0
20250516,122600,0,1153,1153,1153,1153,0
20250516,122500,0,1153,1153,1153,1153,0
20250516,122400,0,1153,1153,1153,1153,0
20250516,122300,0,1153,1153,1153,1153,0
20250516,122200,0,1153,1153,1153,1153,0
20250516,122100,0,1153,1153,1153,1153,0
20250516,122000,0,1153,1153,1153,1153,0
20250516,121900,0,1153,1153,1153,1153,0
20250516,121800,0,1153,1153,1153,1153,0
20250516,121700,0,1153,1153,1153,1153,0
20250516,121600,0,1153,1153,1153,1153,0
20250516,121500,0,1153,1153,1153,1153,0
20250516,121400,0,1153,1153,1153,1153,0
20250516,121300,0,1153,1153,1153,1153,0
20250516,121200,0,1153,1153,1153,1153,0
20250516,121100,0,1153,1153,1153,1153,0
20250516,121000,0,1153,1153,1153,1153,0
20250516,120900,0,1153,1153,1153,1153,0
20250516,120800,0,1153,1153,1153,1153,0
20250516,120700,0,1153,1153,1153,1153,0
20250516,120600,0,1153,1153,1153,1153,0
20250516,120500,0,1153,1153,1153,1153,0
20250516,120400,0,1153,1153,1153,1153,0
20250516,120300,0,1153,1153,1153,1153,0
20250516,120200,0,1153,1153,1153,1153,0
20250516,120100,0,1153,1153,1153,1153,0
20250516,120000,0,1153,1153,1153,1153,0
20250516,115900,0,1153,1153,1153,1153,0
20250516,115800,0,1153,1153,1153,1153,0
20250516,115700,0,1153,1153,1153,1153,0
20250516,115600,0,1153,1153,1153,1153,0
20250516,115500,0,1153,1153,1153,1153,0
20250516,115400,0,1153,1153,1153,1153,0
20250516,115300,0,1153,1153,1153,1153,0
20250516,115200,0,1153,1153,1153,1153,0
20250516,115100,0,1153,1153,1153,1153,0
20250516,115000,0,1153,1153,1153,1153,0
20250516,114900,0,1153,1153,1153,1153,0
20250516,114800,0,1153,1153,1153,1153,0
20250516,114700,0,1153,1153,1153,1153,0
20250516,114600,0,1153,1153,1153,1153,0
20250516,114500,0,1153,1153,1153,1153,0
20250516,114400,0,1153,1153,1153,1153,0
20250516,114300,0,1153,1153,1153,1153,0
20250516,114200,0,1153,1153,1153,1153,0
20250516,114100,0,1153,1153,1153,1153,0
20250516,114000,0,1153,1153,1153,1153,0
20250516,113900,0,1153,1153,1153,1153,0
20250516,113800,0,1153,1153,1153,1153,0
20250516,113700,0,1153,1153,1153,1153,0
20250516,113600,0,1153,1153,1153,1153,0
20250516,113500,0,1153,1153,1153,1153,0
20250516,113400,0,1153,1153,1153,1153,0
20250516,113300,0,1153,1153,1153,1153,0
20250516,113200,0,1153,1153,1153,1153,0
20250516,113100,0,1153,1153,1153,1153,0
20250516,113000,0,1153,1153,1153,1153,0
20250516,112900,0,1153,1153,1153,1153,0
20250516,112800,0,1153,1153,1153,1153,0
20250516,112700,0,1153,1153,1153,1153,0
20250516,112600,0,1153,1153,1153,1153,0
20250516,112500,0,1153,1153,1153,1153,0
20250516,112400,0,1153,1153,1153,1153,0
20250516,112300,0,1153,1153,1153,1153,0
20250516,112200,0,1153,1153,1153,1153,0
20250516,112100,0,1153,1153,1153,1153,0
20250516,112000,0,1153,1153,1153,1153,0
20250516,111900,0,1153,1153,1153,1153,0
20250516,111800,0,1153,1153,1153,1153,0
20250516,111700,0,1153,1153,1153,1153,0
20250516,111600,0,1153,1153,1153,1153,0
20250516,111500,0,1153,1153,1153,1153,0
20250516,111400,0,1153,1153,1153,1153,0
20250516,111300,0,1153,1153,1153,1153,0
20250516,111200,0,1153,1153,1153,1153,0
20250516,111100,0,1153,1153,1153,1153,0
20250516,111000,0,1153,1153,1153,1153,0
20250516,110900,0,1153,1153,1153,1153,0
20250516,110800,0,1153,1153,1153,1153,0
20250516,110700,0,1153,1153,1153,1153,0
20250516,110600,0,1153,1153,1153,1153,0
20250516,110500,0,1153,1153,1153,1153,0
20250516,110400,0,1153,1153,1153,1153,0
20250516,110300,0,1153,1153,1153,1153,0
20250516,110200,0,1153,1153,1153,1153,0
20250516,110100,0,1153,1153,1153,1153,0
20250516,110000,0,1153,1153,1153,1153,0
20250516,105900,0,1153,1153,1153,1153,0
20250516,105800,0,1153,1153,1153,1153,0
20250516,105700,0,1153,1153,1153,1153,0
20250516,105600,0,1153,1153,1153,1153,0
20250516,105500,0,1153,1153,1153,1153,0
20250516,105400,0,1153,1153,1153,1153,0
20250516,105300,0,1153,1153,1153,1153,0
20250516,105200,0,1153,1153,1153,1153,0
20250516,105100,0,1153,1153,1153,1153,0
20250516,105000,0,1153,1153,1153,1153,0
20250516,104900,0,1153,1153,1153,1153,0
20250516,104800,0,1153,1153,1153,1153,0
20250516,104700,0,1153,1153,1153,1153,0
20250516,104600,0,1153,1153,1153,1153,0
20250516,104500,0,1153,1153,1153,1153,0
20250516,104400,0,1153,1153,1153,1153,0
20250516,104300,0,1153,1153,1153,1153,0
20250516,104200,0,1153,1153,1153,1153,0
20250516,104100,0,1153,1153,1153,1153,0
20250516,104000,0,1153,1153,1153,1153,0
20250516,103900,0,1153,1153,1153,1153,0
20250516,103800,0,1153,1153,1153,1153,0
20250516,103700,0,1153,1153,1153,1153,0
20250516,103600,0,1153,1153,1153,1153,0
20250516,103500,0,1153,1153,1153,1153,0
20250516,103400,0,1153,1153,1153,1153,0
20250516,103300,0,1153,1153,1153,1153,0
20250516,103200,0,1153,1153,1153,1153,0
20250516,103100,0,1153,1153,1153,1153,0
20250516,103000,0,1153,1153,1153,1153,0
20250516,102900,0,1153,1153,1153,1153,0
20250516,102800,0,1153,1153,1153,1153,0
20250516,102700,0,1153,1153,1153,1153,0
20250516,102600,0,1153,1153,1153,1153,0
20250516,102500,0,1153,1153,1153,1153,0
20250516,102400,0,1153,1153,1153,1153,0
20250516,102300,0,1153,1153,1153,1153,0
20250516,102200,0,1153,1153,1153,1153,0
20250516,102100,0,1153,1153,1153,1153,0
20250516,102000,0,1153,1153,1153,1153,0
20250516,101900,0,1153,1153,1153,1153,0
20250516,101800,0,1153,1153,1153,1153,0
20250516,101700,0,1153,1153,1153,1153,0
20250516,101600,0,1153,1153,1153,1153,0
20250516,101500,0,1153,1153,1153,1153,0
20250516,101400,0,1153,1153,1153,1153,0
20250516,101300,0,1153,1153,1153,1153,0
20250516,101200,0,1153,1153,1153,1153,0
20250516,101100,0,1153,1153,1153,1153,0
20250516,101000,0,1153,1153,1153,1153,0
20250516,100900,0,1153,1153,1153,1153,0
20250516,100800,0,1153,1153,1153,1153,0
20250516,100700,0,1153,1153,1153,1153,0
20250516,100600,0,1153,1153,1153,1153,0
20250516,100500,0,1153,1153,1153,1153,0
20250516,100400,0,1153,1153,1153,1153,0
20250516,100300,0,1153,1153,1153,1153,0
20250516,100200,0,1153,1153,1153,1153,0
20250516,100100,0,1153,1153,1153,1153,0
20250516,100000,0,1153,1153,1153,1153,0
20250516,095900,0,1153,1153,1153,1153,0
20250516,095800,0,1153,1153,1153,1153,0
20250516,095700,0,1153,1153,1153,1153,0
20250516,095600,0,1153,1153,1153,1153,0
20250516,095500,0,1153,1153,1153,1153,0
20250516,095400,0,1153,1153,1153,1153,0
20250516,095300,0,1153,1153,1153,1153,0
20250516,095200,0,1153,1153,1153,1153,0
20250516,095100,0,1153,1153,1153,1153,0
20250516,095000,0,1153,1153,1153,1153,0
20250516,094900,0,1153,1153,1153,1153,0
20250516,094800,0,1153,1153,1153,1153,0
20250516,094700,0,1153,1153,1153,1153,0
20250516,094600,0,1153,1153,1153,1153,0
20250516,094500,0,1153,1153,1153,1153,0
20250516,094400,0,1153,1153,1153,1153,0
20250516,094300,0,1153,1153,1153,1153,0
20250516,094200,0,1153,1153,1153,1153,0
20250516,094100,0,1153,1153,1153,1153,0
20250516,094000,0,1153,1153,1153,1153,0
20250516,093900,0,1153,1153,1153,1153,0
20250516,093800,0,1153,1153,1153,1153,0
20250516,093700,0,1153,1153,1153,1153,0
20250516,093600,0,1153,1153,1153,1153,0
20250516,093500,0,1153,1153,1153,1153,0
20250516,093400,0,1153,1153,1153,1153,0
20250516,093300,0,1153,1153,1153,1153,0
20250516,093200,0,1153,1153,1153,1153,0
20250516,093100,0,1153,1153,1153,1153,0
20250516,093000,0,1153,1153,1153,1153,0
20250516,092900,0,1153,1153,1153,1153,0
20250516,092800,0,1153,1153,1153,1153,0
20250516,092700,0,1153,1153,1153,1153,0
20250516,092600,0,1153,1153,1153,1153,0
20250516,092500,0,1153,1153,1153,1153,0
20250516,092400,0,1153,1153,1153,1153,0
20250516,092300,0,1153,1153,1153,1153,0
20250516,092200,0,1153,1153,1153,1153,0
20250516,092100,0,1153,1153,1153,1153,0
20250516,092000,0,1153,1153,1153,1153,0
20250516,091900,0,1153,1153,1153,1153,0
20250516,091800,0,1153,1153,1153,1153,0
20250516,091700,0,1153,1153,1153,1153,0
20250516,091600,0,1153,1153,1153,1153,0
20250516,091500,0,1153,1153,1153,1153,0
20250516,091400,0,1153,1153,1153,1153,0
20250516,091300,0,1153,1153,1153,1153,0
20250516,091200,0,1153,1153,1153,1153,0
20250516,091100,0,1153,1153,1153,1153,0
20250516,091000,0,1153,1153,1153,1153,0
20250516,090900,0,1153,1153,1153,1153,0
20250516,090800,0,1153,1153,1153,1153,0
20250516,090700,0,1153,1153,1153,1153,0
20250516,090600,0,1153,1153,1153,1153,0
20250516,090500,0,1153,1153,1153,1153,0
20250516,090400,0,1153,1153,1153,1153,0
20250516,090300,0,1153,1153,1153,1153,0
20250516,090200,0,1153,1153,1153,1153,0
20250516,090100,0,1153,1153,1153,1153,0
20250516,090000,0,1153,1153,1153,1153,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 191400 0 1153 1153 1153 1153 0
3 20250516 191300 0 1153 1153 1153 1153 0
4 20250516 191200 0 1153 1153 1153 1153 0
5 20250516 191100 0 1153 1153 1153 1153 0
6 20250516 191000 0 1153 1153 1153 1153 0
7 20250516 190900 0 1153 1153 1153 1153 0
8 20250516 190800 0 1153 1153 1153 1153 0
9 20250516 190700 0 1153 1153 1153 1153 0
10 20250516 190600 0 1153 1153 1153 1153 0
11 20250516 190500 0 1153 1153 1153 1153 0
12 20250516 190400 0 1153 1153 1153 1153 0
13 20250516 190300 0 1153 1153 1153 1153 0
14 20250516 190200 0 1153 1153 1153 1153 0
15 20250516 190100 0 1153 1153 1153 1153 0
16 20250516 190000 0 1153 1153 1153 1153 0
17 20250516 185900 0 1153 1153 1153 1153 0
18 20250516 185800 0 1153 1153 1153 1153 0
19 20250516 185700 0 1153 1153 1153 1153 0
20 20250516 185600 0 1153 1153 1153 1153 0
21 20250516 185500 0 1153 1153 1153 1153 0
22 20250516 185400 0 1153 1153 1153 1153 0
23 20250516 185300 0 1153 1153 1153 1153 0
24 20250516 185200 0 1153 1153 1153 1153 0
25 20250516 185100 0 1153 1153 1153 1153 0
26 20250516 185000 0 1153 1153 1153 1153 0
27 20250516 184900 0 1153 1153 1153 1153 0
28 20250516 184800 0 1153 1153 1153 1153 0
29 20250516 184700 0 1153 1153 1153 1153 0
30 20250516 184600 0 1153 1153 1153 1153 0
31 20250516 184500 0 1153 1153 1153 1153 0
32 20250516 184400 0 1153 1153 1153 1153 0
33 20250516 184300 0 1153 1153 1153 1153 0
34 20250516 184200 0 1153 1153 1153 1153 0
35 20250516 184100 0 1153 1153 1153 1153 0
36 20250516 184000 0 1153 1153 1153 1153 0
37 20250516 183900 0 1153 1153 1153 1153 0
38 20250516 183800 0 1153 1153 1153 1153 0
39 20250516 183700 0 1153 1153 1153 1153 0
40 20250516 183600 0 1153 1153 1153 1153 0
41 20250516 183500 0 1153 1153 1153 1153 0
42 20250516 183400 0 1153 1153 1153 1153 0
43 20250516 183300 0 1153 1153 1153 1153 0
44 20250516 183200 0 1153 1153 1153 1153 0
45 20250516 183100 0 1153 1153 1153 1153 0
46 20250516 183000 0 1153 1153 1153 1153 0
47 20250516 182900 0 1153 1153 1153 1153 0
48 20250516 182800 0 1153 1153 1153 1153 0
49 20250516 182700 0 1153 1153 1153 1153 0
50 20250516 182600 0 1153 1153 1153 1153 0
51 20250516 182500 0 1153 1153 1153 1153 0
52 20250516 182400 0 1153 1153 1153 1153 0
53 20250516 182300 0 1153 1153 1153 1153 0
54 20250516 182200 0 1153 1153 1153 1153 0
55 20250516 182100 0 1153 1153 1153 1153 0
56 20250516 182000 0 1153 1153 1153 1153 0
57 20250516 181900 0 1153 1153 1153 1153 0
58 20250516 181800 0 1153 1153 1153 1153 0
59 20250516 181700 0 1153 1153 1153 1153 0
60 20250516 181600 0 1153 1153 1153 1153 0
61 20250516 181500 0 1153 1153 1153 1153 0
62 20250516 181400 0 1153 1153 1153 1153 0
63 20250516 181300 0 1153 1153 1153 1153 0
64 20250516 181200 0 1153 1153 1153 1153 0
65 20250516 181100 0 1153 1153 1153 1153 0
66 20250516 181000 0 1153 1153 1153 1153 0
67 20250516 180900 0 1153 1153 1153 1153 0
68 20250516 180800 0 1153 1153 1153 1153 0
69 20250516 180700 0 1153 1153 1153 1153 0
70 20250516 180600 0 1153 1153 1153 1153 0
71 20250516 180500 0 1153 1153 1153 1153 0
72 20250516 180400 0 1153 1153 1153 1153 0
73 20250516 180300 0 1153 1153 1153 1153 0
74 20250516 180200 0 1153 1153 1153 1153 0
75 20250516 180100 0 1153 1153 1153 1153 0
76 20250516 180000 0 1153 1153 1153 1153 0
77 20250516 175900 0 1153 1153 1153 1153 0
78 20250516 175800 0 1153 1153 1153 1153 0
79 20250516 175700 0 1153 1153 1153 1153 0
80 20250516 175600 0 1153 1153 1153 1153 0
81 20250516 175500 0 1153 1153 1153 1153 0
82 20250516 175400 0 1153 1153 1153 1153 0
83 20250516 175300 0 1153 1153 1153 1153 0
84 20250516 175200 0 1153 1153 1153 1153 0
85 20250516 175100 0 1153 1153 1153 1153 0
86 20250516 175000 0 1153 1153 1153 1153 0
87 20250516 174900 0 1153 1153 1153 1153 0
88 20250516 174800 0 1153 1153 1153 1153 0
89 20250516 174700 0 1153 1153 1153 1153 0
90 20250516 174600 0 1153 1153 1153 1153 0
91 20250516 174500 0 1153 1153 1153 1153 0
92 20250516 174400 0 1153 1153 1153 1153 0
93 20250516 174300 0 1153 1153 1153 1153 0
94 20250516 174200 0 1153 1153 1153 1153 0
95 20250516 174100 0 1153 1153 1153 1153 0
96 20250516 174000 0 1153 1153 1153 1153 0
97 20250516 173900 0 1153 1153 1153 1153 0
98 20250516 173800 0 1153 1153 1153 1153 0
99 20250516 173700 0 1153 1153 1153 1153 0
100 20250516 173600 0 1153 1153 1153 1153 0
101 20250516 173500 0 1153 1153 1153 1153 0
102 20250516 173400 0 1153 1153 1153 1153 0
103 20250516 173300 0 1153 1153 1153 1153 0
104 20250516 173200 0 1153 1153 1153 1153 0
105 20250516 173100 0 1153 1153 1153 1153 0
106 20250516 173000 0 1153 1153 1153 1153 0
107 20250516 172900 0 1153 1153 1153 1153 0
108 20250516 172800 0 1153 1153 1153 1153 0
109 20250516 172700 0 1153 1153 1153 1153 0
110 20250516 172600 0 1153 1153 1153 1153 0
111 20250516 172500 0 1153 1153 1153 1153 0
112 20250516 172400 0 1153 1153 1153 1153 0
113 20250516 172300 0 1153 1153 1153 1153 0
114 20250516 172200 0 1153 1153 1153 1153 0
115 20250516 172100 0 1153 1153 1153 1153 0
116 20250516 172000 0 1153 1153 1153 1153 0
117 20250516 171900 0 1153 1153 1153 1153 0
118 20250516 171800 0 1153 1153 1153 1153 0
119 20250516 171700 0 1153 1153 1153 1153 0
120 20250516 171600 0 1153 1153 1153 1153 0
121 20250516 171500 0 1153 1153 1153 1153 0
122 20250516 171400 0 1153 1153 1153 1153 0
123 20250516 171300 0 1153 1153 1153 1153 0
124 20250516 171200 0 1153 1153 1153 1153 0
125 20250516 171100 0 1153 1153 1153 1153 0
126 20250516 171000 0 1153 1153 1153 1153 0
127 20250516 170900 0 1153 1153 1153 1153 0
128 20250516 170800 0 1153 1153 1153 1153 0
129 20250516 170700 0 1153 1153 1153 1153 0
130 20250516 170600 0 1153 1153 1153 1153 0
131 20250516 170500 0 1153 1153 1153 1153 0
132 20250516 170400 0 1153 1153 1153 1153 0
133 20250516 170300 0 1153 1153 1153 1153 0
134 20250516 170200 0 1153 1153 1153 1153 0
135 20250516 170100 0 1153 1153 1153 1153 0
136 20250516 170000 0 1153 1153 1153 1153 0
137 20250516 165900 0 1153 1153 1153 1153 0
138 20250516 165800 0 1153 1153 1153 1153 0
139 20250516 165700 0 1153 1153 1153 1153 0
140 20250516 165600 0 1153 1153 1153 1153 0
141 20250516 165500 0 1153 1153 1153 1153 0
142 20250516 165400 0 1153 1153 1153 1153 0
143 20250516 165300 0 1153 1153 1153 1153 0
144 20250516 165200 0 1153 1153 1153 1153 0
145 20250516 165100 0 1153 1153 1153 1153 0
146 20250516 165000 0 1153 1153 1153 1153 0
147 20250516 164900 0 1153 1153 1153 1153 0
148 20250516 164800 0 1153 1153 1153 1153 0
149 20250516 164700 0 1153 1153 1153 1153 0
150 20250516 164600 0 1153 1153 1153 1153 0
151 20250516 164500 0 1153 1153 1153 1153 0
152 20250516 164400 0 1153 1153 1153 1153 0
153 20250516 164300 0 1153 1153 1153 1153 0
154 20250516 164200 0 1153 1153 1153 1153 0
155 20250516 164100 0 1153 1153 1153 1153 0
156 20250516 164000 0 1153 1153 1153 1153 0
157 20250516 163900 0 1153 1153 1153 1153 0
158 20250516 163800 0 1153 1153 1153 1153 0
159 20250516 163700 0 1153 1153 1153 1153 0
160 20250516 163600 0 1153 1153 1153 1153 0
161 20250516 163500 0 1153 1153 1153 1153 0
162 20250516 163400 0 1153 1153 1153 1153 0
163 20250516 163300 0 1153 1153 1153 1153 0
164 20250516 163200 0 1153 1153 1153 1153 0
165 20250516 163100 0 1153 1153 1153 1153 0
166 20250516 163000 0 1153 1153 1153 1153 0
167 20250516 162900 0 1153 1153 1153 1153 0
168 20250516 162800 0 1153 1153 1153 1153 0
169 20250516 162700 0 1153 1153 1153 1153 0
170 20250516 162600 0 1153 1153 1153 1153 0
171 20250516 162500 0 1153 1153 1153 1153 0
172 20250516 162400 0 1153 1153 1153 1153 0
173 20250516 162300 0 1153 1153 1153 1153 0
174 20250516 162200 0 1153 1153 1153 1153 0
175 20250516 162100 0 1153 1153 1153 1153 0
176 20250516 162000 0 1153 1153 1153 1153 0
177 20250516 161900 0 1153 1153 1153 1153 0
178 20250516 161800 0 1153 1153 1153 1153 0
179 20250516 161700 0 1153 1153 1153 1153 0
180 20250516 161600 0 1153 1153 1153 1153 0
181 20250516 161500 0 1153 1153 1153 1153 0
182 20250516 161400 0 1153 1153 1153 1153 0
183 20250516 161300 0 1153 1153 1153 1153 0
184 20250516 161200 0 1153 1153 1153 1153 0
185 20250516 161100 0 1153 1153 1153 1153 0
186 20250516 161000 0 1153 1153 1153 1153 0
187 20250516 160900 0 1153 1153 1153 1153 0
188 20250516 160800 0 1153 1153 1153 1153 0
189 20250516 160700 0 1153 1153 1153 1153 0
190 20250516 160600 0 1153 1153 1153 1153 0
191 20250516 160500 0 1153 1153 1153 1153 0
192 20250516 160400 0 1153 1153 1153 1153 0
193 20250516 160300 0 1153 1153 1153 1153 0
194 20250516 160200 0 1153 1153 1153 1153 0
195 20250516 160100 0 1153 1153 1153 1153 0
196 20250516 160000 0 1153 1153 1153 1153 0
197 20250516 155900 0 1153 1153 1153 1153 0
198 20250516 155800 0 1153 1153 1153 1153 0
199 20250516 155700 0 1153 1153 1153 1153 0
200 20250516 155600 0 1153 1153 1153 1153 0
201 20250516 155500 0 1153 1153 1153 1153 0
202 20250516 155400 0 1153 1153 1153 1153 0
203 20250516 155300 0 1153 1153 1153 1153 0
204 20250516 155200 0 1153 1153 1153 1153 0
205 20250516 155100 0 1153 1153 1153 1153 0
206 20250516 155000 0 1153 1153 1153 1153 0
207 20250516 154900 0 1153 1153 1153 1153 0
208 20250516 154800 0 1153 1153 1153 1153 0
209 20250516 154700 0 1153 1153 1153 1153 0
210 20250516 154600 0 1153 1153 1153 1153 0
211 20250516 154500 0 1153 1153 1153 1153 0
212 20250516 154400 0 1153 1153 1153 1153 0
213 20250516 154300 0 1153 1153 1153 1153 0
214 20250516 154200 0 1153 1153 1153 1153 0
215 20250516 154100 0 1153 1153 1153 1153 0
216 20250516 154000 0 1153 1153 1153 1153 0
217 20250516 153900 0 1153 1153 1153 1153 0
218 20250516 153800 0 1153 1153 1153 1153 0
219 20250516 153700 0 1153 1153 1153 1153 0
220 20250516 153600 0 1153 1153 1153 1153 0
221 20250516 153500 0 1153 1153 1153 1153 0
222 20250516 153400 0 1153 1153 1153 1153 0
223 20250516 153300 0 1153 1153 1153 1153 0
224 20250516 153200 0 1153 1153 1153 1153 0
225 20250516 153100 0 1153 1153 1153 1153 0
226 20250516 153000 0 1153 1153 1153 1153 0
227 20250516 152900 0 1153 1153 1153 1153 0
228 20250516 152800 0 1153 1153 1153 1153 0
229 20250516 152700 0 1153 1153 1153 1153 0
230 20250516 152600 0 1153 1153 1153 1153 0
231 20250516 152500 0 1153 1153 1153 1153 0
232 20250516 152400 0 1153 1153 1153 1153 0
233 20250516 152300 0 1153 1153 1153 1153 0
234 20250516 152200 0 1153 1153 1153 1153 0
235 20250516 152100 0 1153 1153 1153 1153 0
236 20250516 152000 0 1153 1153 1153 1153 0
237 20250516 151900 0 1153 1153 1153 1153 0
238 20250516 151800 0 1153 1153 1153 1153 0
239 20250516 151700 0 1153 1153 1153 1153 0
240 20250516 151600 0 1153 1153 1153 1153 0
241 20250516 151500 0 1153 1153 1153 1153 0
242 20250516 151400 0 1153 1153 1153 1153 0
243 20250516 151300 0 1153 1153 1153 1153 0
244 20250516 151200 0 1153 1153 1153 1153 0
245 20250516 151100 0 1153 1153 1153 1153 0
246 20250516 151000 0 1153 1153 1153 1153 0
247 20250516 150900 0 1153 1153 1153 1153 0
248 20250516 150800 0 1153 1153 1153 1153 0
249 20250516 150700 0 1153 1153 1153 1153 0
250 20250516 150600 0 1153 1153 1153 1153 0
251 20250516 150500 0 1153 1153 1153 1153 0
252 20250516 150400 0 1153 1153 1153 1153 0
253 20250516 150300 0 1153 1153 1153 1153 0
254 20250516 150200 0 1153 1153 1153 1153 0
255 20250516 150100 0 1153 1153 1153 1153 0
256 20250516 150000 0 1153 1153 1153 1153 0
257 20250516 145900 0 1153 1153 1153 1153 0
258 20250516 145800 0 1153 1153 1153 1153 0
259 20250516 145700 0 1153 1153 1153 1153 0
260 20250516 145600 0 1153 1153 1153 1153 0
261 20250516 145500 0 1153 1153 1153 1153 0
262 20250516 145400 0 1153 1153 1153 1153 0
263 20250516 145300 0 1153 1153 1153 1153 0
264 20250516 145200 0 1153 1153 1153 1153 0
265 20250516 145100 0 1153 1153 1153 1153 0
266 20250516 145000 0 1153 1153 1153 1153 0
267 20250516 144900 0 1153 1153 1153 1153 0
268 20250516 144800 0 1153 1153 1153 1153 0
269 20250516 144700 0 1153 1153 1153 1153 0
270 20250516 144600 0 1153 1153 1153 1153 0
271 20250516 144500 0 1153 1153 1153 1153 0
272 20250516 144400 0 1153 1153 1153 1153 0
273 20250516 144300 0 1153 1153 1153 1153 0
274 20250516 144200 0 1153 1153 1153 1153 0
275 20250516 144100 0 1153 1153 1153 1153 0
276 20250516 144000 0 1153 1153 1153 1153 0
277 20250516 143900 0 1153 1153 1153 1153 0
278 20250516 143800 0 1153 1153 1153 1153 0
279 20250516 143700 0 1153 1153 1153 1153 0
280 20250516 143600 0 1153 1153 1153 1153 0
281 20250516 143500 0 1153 1153 1153 1153 0
282 20250516 143400 0 1153 1153 1153 1153 0
283 20250516 143300 0 1153 1153 1153 1153 0
284 20250516 143200 0 1153 1153 1153 1153 0
285 20250516 143100 0 1153 1153 1153 1153 0
286 20250516 143000 0 1153 1153 1153 1153 0
287 20250516 142900 0 1153 1153 1153 1153 0
288 20250516 142800 0 1153 1153 1153 1153 0
289 20250516 142700 0 1153 1153 1153 1153 0
290 20250516 142600 0 1153 1153 1153 1153 0
291 20250516 142500 0 1153 1153 1153 1153 0
292 20250516 142400 0 1153 1153 1153 1153 0
293 20250516 142300 0 1153 1153 1153 1153 0
294 20250516 142200 0 1153 1153 1153 1153 0
295 20250516 142100 0 1153 1153 1153 1153 0
296 20250516 142000 0 1153 1153 1153 1153 0
297 20250516 141900 0 1153 1153 1153 1153 0
298 20250516 141800 0 1153 1153 1153 1153 0
299 20250516 141700 0 1153 1153 1153 1153 0
300 20250516 141600 0 1153 1153 1153 1153 0
301 20250516 141500 0 1153 1153 1153 1153 0
302 20250516 141400 0 1153 1153 1153 1153 0
303 20250516 141300 0 1153 1153 1153 1153 0
304 20250516 141200 0 1153 1153 1153 1153 0
305 20250516 141100 0 1153 1153 1153 1153 0
306 20250516 141000 0 1153 1153 1153 1153 0
307 20250516 140900 0 1153 1153 1153 1153 0
308 20250516 140800 0 1153 1153 1153 1153 0
309 20250516 140700 0 1153 1153 1153 1153 0
310 20250516 140600 0 1153 1153 1153 1153 0
311 20250516 140500 0 1153 1153 1153 1153 0
312 20250516 140400 0 1153 1153 1153 1153 0
313 20250516 140300 0 1153 1153 1153 1153 0
314 20250516 140200 0 1153 1153 1153 1153 0
315 20250516 140100 0 1153 1153 1153 1153 0
316 20250516 140000 0 1153 1153 1153 1153 0
317 20250516 135900 0 1153 1153 1153 1153 0
318 20250516 135800 0 1153 1153 1153 1153 0
319 20250516 135700 0 1153 1153 1153 1153 0
320 20250516 135600 0 1153 1153 1153 1153 0
321 20250516 135500 0 1153 1153 1153 1153 0
322 20250516 135400 0 1153 1153 1153 1153 0
323 20250516 135300 0 1153 1153 1153 1153 0
324 20250516 135200 0 1153 1153 1153 1153 0
325 20250516 135100 0 1153 1153 1153 1153 0
326 20250516 135000 0 1153 1153 1153 1153 0
327 20250516 134900 0 1153 1153 1153 1153 0
328 20250516 134800 0 1153 1153 1153 1153 0
329 20250516 134700 0 1153 1153 1153 1153 0
330 20250516 134600 0 1153 1153 1153 1153 0
331 20250516 134500 0 1153 1153 1153 1153 0
332 20250516 134400 0 1153 1153 1153 1153 0
333 20250516 134300 0 1153 1153 1153 1153 0
334 20250516 134200 0 1153 1153 1153 1153 0
335 20250516 134100 0 1153 1153 1153 1153 0
336 20250516 134000 0 1153 1153 1153 1153 0
337 20250516 133900 0 1153 1153 1153 1153 0
338 20250516 133800 0 1153 1153 1153 1153 0
339 20250516 133700 0 1153 1153 1153 1153 0
340 20250516 133600 0 1153 1153 1153 1153 0
341 20250516 133500 0 1153 1153 1153 1153 0
342 20250516 133400 0 1153 1153 1153 1153 0
343 20250516 133300 0 1153 1153 1153 1153 0
344 20250516 133200 0 1153 1153 1153 1153 0
345 20250516 133100 0 1153 1153 1153 1153 0
346 20250516 133000 0 1153 1153 1153 1153 0
347 20250516 132900 0 1153 1153 1153 1153 0
348 20250516 132800 0 1153 1153 1153 1153 0
349 20250516 132700 0 1153 1153 1153 1153 0
350 20250516 132600 0 1153 1153 1153 1153 0
351 20250516 132500 0 1153 1153 1153 1153 0
352 20250516 132400 0 1153 1153 1153 1153 0
353 20250516 132300 0 1153 1153 1153 1153 0
354 20250516 132200 0 1153 1153 1153 1153 0
355 20250516 132100 0 1153 1153 1153 1153 0
356 20250516 132000 0 1153 1153 1153 1153 0
357 20250516 131900 0 1153 1153 1153 1153 0
358 20250516 131800 0 1153 1153 1153 1153 0
359 20250516 131700 0 1153 1153 1153 1153 0
360 20250516 131600 0 1153 1153 1153 1153 0
361 20250516 131500 0 1153 1153 1153 1153 0
362 20250516 131400 0 1153 1153 1153 1153 0
363 20250516 131300 0 1153 1153 1153 1153 0
364 20250516 131200 0 1153 1153 1153 1153 0
365 20250516 131100 0 1153 1153 1153 1153 0
366 20250516 131000 0 1153 1153 1153 1153 0
367 20250516 130900 0 1153 1153 1153 1153 0
368 20250516 130800 0 1153 1153 1153 1153 0
369 20250516 130700 0 1153 1153 1153 1153 0
370 20250516 130600 0 1153 1153 1153 1153 0
371 20250516 130500 0 1153 1153 1153 1153 0
372 20250516 130400 0 1153 1153 1153 1153 0
373 20250516 130300 0 1153 1153 1153 1153 0
374 20250516 130200 0 1153 1153 1153 1153 0
375 20250516 130100 0 1153 1153 1153 1153 0
376 20250516 130000 0 1153 1153 1153 1153 0
377 20250516 125900 0 1153 1153 1153 1153 0
378 20250516 125800 0 1153 1153 1153 1153 0
379 20250516 125700 0 1153 1153 1153 1153 0
380 20250516 125600 0 1153 1153 1153 1153 0
381 20250516 125500 0 1153 1153 1153 1153 0
382 20250516 125400 0 1153 1153 1153 1153 0
383 20250516 125300 0 1153 1153 1153 1153 0
384 20250516 125200 0 1153 1153 1153 1153 0
385 20250516 125100 0 1153 1153 1153 1153 0
386 20250516 125000 0 1153 1153 1153 1153 0
387 20250516 124900 0 1153 1153 1153 1153 0
388 20250516 124800 0 1153 1153 1153 1153 0
389 20250516 124700 0 1153 1153 1153 1153 0
390 20250516 124600 0 1153 1153 1153 1153 0
391 20250516 124500 0 1153 1153 1153 1153 0
392 20250516 124400 0 1153 1153 1153 1153 0
393 20250516 124300 0 1153 1153 1153 1153 0
394 20250516 124200 0 1153 1153 1153 1153 0
395 20250516 124100 0 1153 1153 1153 1153 0
396 20250516 124000 0 1153 1153 1153 1153 0
397 20250516 123900 0 1153 1153 1153 1153 0
398 20250516 123800 0 1153 1153 1153 1153 0
399 20250516 123700 0 1153 1153 1153 1153 0
400 20250516 123600 0 1153 1153 1153 1153 0
401 20250516 123500 0 1153 1153 1153 1153 0
402 20250516 123400 0 1153 1153 1153 1153 0
403 20250516 123300 0 1153 1153 1153 1153 0
404 20250516 123200 0 1153 1153 1153 1153 0
405 20250516 123100 0 1153 1153 1153 1153 0
406 20250516 123000 0 1153 1153 1153 1153 0
407 20250516 122900 0 1153 1153 1153 1153 0
408 20250516 122800 0 1153 1153 1153 1153 0
409 20250516 122700 0 1153 1153 1153 1153 0
410 20250516 122600 0 1153 1153 1153 1153 0
411 20250516 122500 0 1153 1153 1153 1153 0
412 20250516 122400 0 1153 1153 1153 1153 0
413 20250516 122300 0 1153 1153 1153 1153 0
414 20250516 122200 0 1153 1153 1153 1153 0
415 20250516 122100 0 1153 1153 1153 1153 0
416 20250516 122000 0 1153 1153 1153 1153 0
417 20250516 121900 0 1153 1153 1153 1153 0
418 20250516 121800 0 1153 1153 1153 1153 0
419 20250516 121700 0 1153 1153 1153 1153 0
420 20250516 121600 0 1153 1153 1153 1153 0
421 20250516 121500 0 1153 1153 1153 1153 0
422 20250516 121400 0 1153 1153 1153 1153 0
423 20250516 121300 0 1153 1153 1153 1153 0
424 20250516 121200 0 1153 1153 1153 1153 0
425 20250516 121100 0 1153 1153 1153 1153 0
426 20250516 121000 0 1153 1153 1153 1153 0
427 20250516 120900 0 1153 1153 1153 1153 0
428 20250516 120800 0 1153 1153 1153 1153 0
429 20250516 120700 0 1153 1153 1153 1153 0
430 20250516 120600 0 1153 1153 1153 1153 0
431 20250516 120500 0 1153 1153 1153 1153 0
432 20250516 120400 0 1153 1153 1153 1153 0
433 20250516 120300 0 1153 1153 1153 1153 0
434 20250516 120200 0 1153 1153 1153 1153 0
435 20250516 120100 0 1153 1153 1153 1153 0
436 20250516 120000 0 1153 1153 1153 1153 0
437 20250516 115900 0 1153 1153 1153 1153 0
438 20250516 115800 0 1153 1153 1153 1153 0
439 20250516 115700 0 1153 1153 1153 1153 0
440 20250516 115600 0 1153 1153 1153 1153 0
441 20250516 115500 0 1153 1153 1153 1153 0
442 20250516 115400 0 1153 1153 1153 1153 0
443 20250516 115300 0 1153 1153 1153 1153 0
444 20250516 115200 0 1153 1153 1153 1153 0
445 20250516 115100 0 1153 1153 1153 1153 0
446 20250516 115000 0 1153 1153 1153 1153 0
447 20250516 114900 0 1153 1153 1153 1153 0
448 20250516 114800 0 1153 1153 1153 1153 0
449 20250516 114700 0 1153 1153 1153 1153 0
450 20250516 114600 0 1153 1153 1153 1153 0
451 20250516 114500 0 1153 1153 1153 1153 0
452 20250516 114400 0 1153 1153 1153 1153 0
453 20250516 114300 0 1153 1153 1153 1153 0
454 20250516 114200 0 1153 1153 1153 1153 0
455 20250516 114100 0 1153 1153 1153 1153 0
456 20250516 114000 0 1153 1153 1153 1153 0
457 20250516 113900 0 1153 1153 1153 1153 0
458 20250516 113800 0 1153 1153 1153 1153 0
459 20250516 113700 0 1153 1153 1153 1153 0
460 20250516 113600 0 1153 1153 1153 1153 0
461 20250516 113500 0 1153 1153 1153 1153 0
462 20250516 113400 0 1153 1153 1153 1153 0
463 20250516 113300 0 1153 1153 1153 1153 0
464 20250516 113200 0 1153 1153 1153 1153 0
465 20250516 113100 0 1153 1153 1153 1153 0
466 20250516 113000 0 1153 1153 1153 1153 0
467 20250516 112900 0 1153 1153 1153 1153 0
468 20250516 112800 0 1153 1153 1153 1153 0
469 20250516 112700 0 1153 1153 1153 1153 0
470 20250516 112600 0 1153 1153 1153 1153 0
471 20250516 112500 0 1153 1153 1153 1153 0
472 20250516 112400 0 1153 1153 1153 1153 0
473 20250516 112300 0 1153 1153 1153 1153 0
474 20250516 112200 0 1153 1153 1153 1153 0
475 20250516 112100 0 1153 1153 1153 1153 0
476 20250516 112000 0 1153 1153 1153 1153 0
477 20250516 111900 0 1153 1153 1153 1153 0
478 20250516 111800 0 1153 1153 1153 1153 0
479 20250516 111700 0 1153 1153 1153 1153 0
480 20250516 111600 0 1153 1153 1153 1153 0
481 20250516 111500 0 1153 1153 1153 1153 0
482 20250516 111400 0 1153 1153 1153 1153 0
483 20250516 111300 0 1153 1153 1153 1153 0
484 20250516 111200 0 1153 1153 1153 1153 0
485 20250516 111100 0 1153 1153 1153 1153 0
486 20250516 111000 0 1153 1153 1153 1153 0
487 20250516 110900 0 1153 1153 1153 1153 0
488 20250516 110800 0 1153 1153 1153 1153 0
489 20250516 110700 0 1153 1153 1153 1153 0
490 20250516 110600 0 1153 1153 1153 1153 0
491 20250516 110500 0 1153 1153 1153 1153 0
492 20250516 110400 0 1153 1153 1153 1153 0
493 20250516 110300 0 1153 1153 1153 1153 0
494 20250516 110200 0 1153 1153 1153 1153 0
495 20250516 110100 0 1153 1153 1153 1153 0
496 20250516 110000 0 1153 1153 1153 1153 0
497 20250516 105900 0 1153 1153 1153 1153 0
498 20250516 105800 0 1153 1153 1153 1153 0
499 20250516 105700 0 1153 1153 1153 1153 0
500 20250516 105600 0 1153 1153 1153 1153 0
501 20250516 105500 0 1153 1153 1153 1153 0
502 20250516 105400 0 1153 1153 1153 1153 0
503 20250516 105300 0 1153 1153 1153 1153 0
504 20250516 105200 0 1153 1153 1153 1153 0
505 20250516 105100 0 1153 1153 1153 1153 0
506 20250516 105000 0 1153 1153 1153 1153 0
507 20250516 104900 0 1153 1153 1153 1153 0
508 20250516 104800 0 1153 1153 1153 1153 0
509 20250516 104700 0 1153 1153 1153 1153 0
510 20250516 104600 0 1153 1153 1153 1153 0
511 20250516 104500 0 1153 1153 1153 1153 0
512 20250516 104400 0 1153 1153 1153 1153 0
513 20250516 104300 0 1153 1153 1153 1153 0
514 20250516 104200 0 1153 1153 1153 1153 0
515 20250516 104100 0 1153 1153 1153 1153 0
516 20250516 104000 0 1153 1153 1153 1153 0
517 20250516 103900 0 1153 1153 1153 1153 0
518 20250516 103800 0 1153 1153 1153 1153 0
519 20250516 103700 0 1153 1153 1153 1153 0
520 20250516 103600 0 1153 1153 1153 1153 0
521 20250516 103500 0 1153 1153 1153 1153 0
522 20250516 103400 0 1153 1153 1153 1153 0
523 20250516 103300 0 1153 1153 1153 1153 0
524 20250516 103200 0 1153 1153 1153 1153 0
525 20250516 103100 0 1153 1153 1153 1153 0
526 20250516 103000 0 1153 1153 1153 1153 0
527 20250516 102900 0 1153 1153 1153 1153 0
528 20250516 102800 0 1153 1153 1153 1153 0
529 20250516 102700 0 1153 1153 1153 1153 0
530 20250516 102600 0 1153 1153 1153 1153 0
531 20250516 102500 0 1153 1153 1153 1153 0
532 20250516 102400 0 1153 1153 1153 1153 0
533 20250516 102300 0 1153 1153 1153 1153 0
534 20250516 102200 0 1153 1153 1153 1153 0
535 20250516 102100 0 1153 1153 1153 1153 0
536 20250516 102000 0 1153 1153 1153 1153 0
537 20250516 101900 0 1153 1153 1153 1153 0
538 20250516 101800 0 1153 1153 1153 1153 0
539 20250516 101700 0 1153 1153 1153 1153 0
540 20250516 101600 0 1153 1153 1153 1153 0
541 20250516 101500 0 1153 1153 1153 1153 0
542 20250516 101400 0 1153 1153 1153 1153 0
543 20250516 101300 0 1153 1153 1153 1153 0
544 20250516 101200 0 1153 1153 1153 1153 0
545 20250516 101100 0 1153 1153 1153 1153 0
546 20250516 101000 0 1153 1153 1153 1153 0
547 20250516 100900 0 1153 1153 1153 1153 0
548 20250516 100800 0 1153 1153 1153 1153 0
549 20250516 100700 0 1153 1153 1153 1153 0
550 20250516 100600 0 1153 1153 1153 1153 0
551 20250516 100500 0 1153 1153 1153 1153 0
552 20250516 100400 0 1153 1153 1153 1153 0
553 20250516 100300 0 1153 1153 1153 1153 0
554 20250516 100200 0 1153 1153 1153 1153 0
555 20250516 100100 0 1153 1153 1153 1153 0
556 20250516 100000 0 1153 1153 1153 1153 0
557 20250516 095900 0 1153 1153 1153 1153 0
558 20250516 095800 0 1153 1153 1153 1153 0
559 20250516 095700 0 1153 1153 1153 1153 0
560 20250516 095600 0 1153 1153 1153 1153 0
561 20250516 095500 0 1153 1153 1153 1153 0
562 20250516 095400 0 1153 1153 1153 1153 0
563 20250516 095300 0 1153 1153 1153 1153 0
564 20250516 095200 0 1153 1153 1153 1153 0
565 20250516 095100 0 1153 1153 1153 1153 0
566 20250516 095000 0 1153 1153 1153 1153 0
567 20250516 094900 0 1153 1153 1153 1153 0
568 20250516 094800 0 1153 1153 1153 1153 0
569 20250516 094700 0 1153 1153 1153 1153 0
570 20250516 094600 0 1153 1153 1153 1153 0
571 20250516 094500 0 1153 1153 1153 1153 0
572 20250516 094400 0 1153 1153 1153 1153 0
573 20250516 094300 0 1153 1153 1153 1153 0
574 20250516 094200 0 1153 1153 1153 1153 0
575 20250516 094100 0 1153 1153 1153 1153 0
576 20250516 094000 0 1153 1153 1153 1153 0
577 20250516 093900 0 1153 1153 1153 1153 0
578 20250516 093800 0 1153 1153 1153 1153 0
579 20250516 093700 0 1153 1153 1153 1153 0
580 20250516 093600 0 1153 1153 1153 1153 0
581 20250516 093500 0 1153 1153 1153 1153 0
582 20250516 093400 0 1153 1153 1153 1153 0
583 20250516 093300 0 1153 1153 1153 1153 0
584 20250516 093200 0 1153 1153 1153 1153 0
585 20250516 093100 0 1153 1153 1153 1153 0
586 20250516 093000 0 1153 1153 1153 1153 0
587 20250516 092900 0 1153 1153 1153 1153 0
588 20250516 092800 0 1153 1153 1153 1153 0
589 20250516 092700 0 1153 1153 1153 1153 0
590 20250516 092600 0 1153 1153 1153 1153 0
591 20250516 092500 0 1153 1153 1153 1153 0
592 20250516 092400 0 1153 1153 1153 1153 0
593 20250516 092300 0 1153 1153 1153 1153 0
594 20250516 092200 0 1153 1153 1153 1153 0
595 20250516 092100 0 1153 1153 1153 1153 0
596 20250516 092000 0 1153 1153 1153 1153 0
597 20250516 091900 0 1153 1153 1153 1153 0
598 20250516 091800 0 1153 1153 1153 1153 0
599 20250516 091700 0 1153 1153 1153 1153 0
600 20250516 091600 0 1153 1153 1153 1153 0
601 20250516 091500 0 1153 1153 1153 1153 0
602 20250516 091400 0 1153 1153 1153 1153 0
603 20250516 091300 0 1153 1153 1153 1153 0
604 20250516 091200 0 1153 1153 1153 1153 0
605 20250516 091100 0 1153 1153 1153 1153 0
606 20250516 091000 0 1153 1153 1153 1153 0
607 20250516 090900 0 1153 1153 1153 1153 0
608 20250516 090800 0 1153 1153 1153 1153 0
609 20250516 090700 0 1153 1153 1153 1153 0
610 20250516 090600 0 1153 1153 1153 1153 0
611 20250516 090500 0 1153 1153 1153 1153 0
612 20250516 090400 0 1153 1153 1153 1153 0
613 20250516 090300 0 1153 1153 1153 1153 0
614 20250516 090200 0 1153 1153 1153 1153 0
615 20250516 090100 0 1153 1153 1153 1153 0
616 20250516 090000 0 1153 1153 1153 1153 0