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

623
080720/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,623 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,192100,0,2725,2725,2725,2725,0
20250516,192000,0,2725,2725,2725,2725,0
20250516,191900,0,2725,2725,2725,2725,0
20250516,191800,0,2725,2725,2725,2725,0
20250516,191700,0,2725,2725,2725,2725,0
20250516,191600,0,2725,2725,2725,2725,0
20250516,191500,0,2725,2725,2725,2725,0
20250516,191400,0,2725,2725,2725,2725,0
20250516,191300,0,2725,2725,2725,2725,0
20250516,191200,0,2725,2725,2725,2725,0
20250516,191100,0,2725,2725,2725,2725,0
20250516,191000,0,2725,2725,2725,2725,0
20250516,190900,0,2725,2725,2725,2725,0
20250516,190800,0,2725,2725,2725,2725,0
20250516,190700,0,2725,2725,2725,2725,0
20250516,190600,0,2725,2725,2725,2725,0
20250516,190500,0,2725,2725,2725,2725,0
20250516,190400,0,2725,2725,2725,2725,0
20250516,190300,0,2725,2725,2725,2725,0
20250516,190200,0,2725,2725,2725,2725,0
20250516,190100,0,2725,2725,2725,2725,0
20250516,190000,0,2725,2725,2725,2725,0
20250516,185900,0,2725,2725,2725,2725,0
20250516,185800,0,2725,2725,2725,2725,0
20250516,185700,0,2725,2725,2725,2725,0
20250516,185600,0,2725,2725,2725,2725,0
20250516,185500,0,2725,2725,2725,2725,0
20250516,185400,0,2725,2725,2725,2725,0
20250516,185300,0,2725,2725,2725,2725,0
20250516,185200,0,2725,2725,2725,2725,0
20250516,185100,0,2725,2725,2725,2725,0
20250516,185000,0,2725,2725,2725,2725,0
20250516,184900,0,2725,2725,2725,2725,0
20250516,184800,0,2725,2725,2725,2725,0
20250516,184700,0,2725,2725,2725,2725,0
20250516,184600,0,2725,2725,2725,2725,0
20250516,184500,0,2725,2725,2725,2725,0
20250516,184400,0,2725,2725,2725,2725,0
20250516,184300,0,2725,2725,2725,2725,0
20250516,184200,0,2725,2725,2725,2725,0
20250516,184100,0,2725,2725,2725,2725,0
20250516,184000,0,2725,2725,2725,2725,0
20250516,183900,0,2725,2725,2725,2725,0
20250516,183800,0,2725,2725,2725,2725,0
20250516,183700,0,2725,2725,2725,2725,0
20250516,183600,0,2725,2725,2725,2725,0
20250516,183500,0,2725,2725,2725,2725,0
20250516,183400,0,2725,2725,2725,2725,0
20250516,183300,0,2725,2725,2725,2725,0
20250516,183200,0,2725,2725,2725,2725,0
20250516,183100,0,2725,2725,2725,2725,0
20250516,183000,0,2725,2725,2725,2725,0
20250516,182900,0,2725,2725,2725,2725,0
20250516,182800,0,2725,2725,2725,2725,0
20250516,182700,0,2725,2725,2725,2725,0
20250516,182600,0,2725,2725,2725,2725,0
20250516,182500,0,2725,2725,2725,2725,0
20250516,182400,0,2725,2725,2725,2725,0
20250516,182300,0,2725,2725,2725,2725,0
20250516,182200,0,2725,2725,2725,2725,0
20250516,182100,0,2725,2725,2725,2725,0
20250516,182000,0,2725,2725,2725,2725,0
20250516,181900,0,2725,2725,2725,2725,0
20250516,181800,0,2725,2725,2725,2725,0
20250516,181700,0,2725,2725,2725,2725,0
20250516,181600,0,2725,2725,2725,2725,0
20250516,181500,0,2725,2725,2725,2725,0
20250516,181400,0,2725,2725,2725,2725,0
20250516,181300,0,2725,2725,2725,2725,0
20250516,181200,0,2725,2725,2725,2725,0
20250516,181100,0,2725,2725,2725,2725,0
20250516,181000,0,2725,2725,2725,2725,0
20250516,180900,0,2725,2725,2725,2725,0
20250516,180800,0,2725,2725,2725,2725,0
20250516,180700,0,2725,2725,2725,2725,0
20250516,180600,0,2725,2725,2725,2725,0
20250516,180500,0,2725,2725,2725,2725,0
20250516,180400,0,2725,2725,2725,2725,0
20250516,180300,0,2725,2725,2725,2725,0
20250516,180200,0,2725,2725,2725,2725,0
20250516,180100,0,2725,2725,2725,2725,0
20250516,180000,0,2725,2725,2725,2725,0
20250516,175900,0,2725,2725,2725,2725,0
20250516,175800,0,2725,2725,2725,2725,0
20250516,175700,0,2725,2725,2725,2725,0
20250516,175600,0,2725,2725,2725,2725,0
20250516,175500,0,2725,2725,2725,2725,0
20250516,175400,0,2725,2725,2725,2725,0
20250516,175300,0,2725,2725,2725,2725,0
20250516,175200,0,2725,2725,2725,2725,0
20250516,175100,0,2725,2725,2725,2725,0
20250516,175000,0,2725,2725,2725,2725,0
20250516,174900,0,2725,2725,2725,2725,0
20250516,174800,0,2725,2725,2725,2725,0
20250516,174700,0,2725,2725,2725,2725,0
20250516,174600,0,2725,2725,2725,2725,0
20250516,174500,0,2725,2725,2725,2725,0
20250516,174400,0,2725,2725,2725,2725,0
20250516,174300,0,2725,2725,2725,2725,0
20250516,174200,0,2725,2725,2725,2725,0
20250516,174100,0,2725,2725,2725,2725,0
20250516,174000,0,2725,2725,2725,2725,0
20250516,173900,0,2725,2725,2725,2725,0
20250516,173800,0,2725,2725,2725,2725,0
20250516,173700,0,2725,2725,2725,2725,0
20250516,173600,0,2725,2725,2725,2725,0
20250516,173500,0,2725,2725,2725,2725,0
20250516,173400,0,2725,2725,2725,2725,0
20250516,173300,0,2725,2725,2725,2725,0
20250516,173200,0,2725,2725,2725,2725,0
20250516,173100,0,2725,2725,2725,2725,0
20250516,173000,0,2725,2725,2725,2725,0
20250516,172900,0,2725,2725,2725,2725,0
20250516,172800,0,2725,2725,2725,2725,0
20250516,172700,0,2725,2725,2725,2725,0
20250516,172600,0,2725,2725,2725,2725,0
20250516,172500,0,2725,2725,2725,2725,0
20250516,172400,0,2725,2725,2725,2725,0
20250516,172300,0,2725,2725,2725,2725,0
20250516,172200,0,2725,2725,2725,2725,0
20250516,172100,0,2725,2725,2725,2725,0
20250516,172000,0,2725,2725,2725,2725,0
20250516,171900,0,2725,2725,2725,2725,0
20250516,171800,0,2725,2725,2725,2725,0
20250516,171700,0,2725,2725,2725,2725,0
20250516,171600,0,2725,2725,2725,2725,0
20250516,171500,0,2725,2725,2725,2725,0
20250516,171400,0,2725,2725,2725,2725,0
20250516,171300,0,2725,2725,2725,2725,0
20250516,171200,0,2725,2725,2725,2725,0
20250516,171100,0,2725,2725,2725,2725,0
20250516,171000,0,2725,2725,2725,2725,0
20250516,170900,0,2725,2725,2725,2725,0
20250516,170800,0,2725,2725,2725,2725,0
20250516,170700,0,2725,2725,2725,2725,0
20250516,170600,0,2725,2725,2725,2725,0
20250516,170500,0,2725,2725,2725,2725,0
20250516,170400,0,2725,2725,2725,2725,0
20250516,170300,0,2725,2725,2725,2725,0
20250516,170200,0,2725,2725,2725,2725,0
20250516,170100,0,2725,2725,2725,2725,0
20250516,170000,0,2725,2725,2725,2725,0
20250516,165900,0,2725,2725,2725,2725,0
20250516,165800,0,2725,2725,2725,2725,0
20250516,165700,0,2725,2725,2725,2725,0
20250516,165600,0,2725,2725,2725,2725,0
20250516,165500,0,2725,2725,2725,2725,0
20250516,165400,0,2725,2725,2725,2725,0
20250516,165300,0,2725,2725,2725,2725,0
20250516,165200,0,2725,2725,2725,2725,0
20250516,165100,0,2725,2725,2725,2725,0
20250516,165000,0,2725,2725,2725,2725,0
20250516,164900,0,2725,2725,2725,2725,0
20250516,164800,0,2725,2725,2725,2725,0
20250516,164700,0,2725,2725,2725,2725,0
20250516,164600,0,2725,2725,2725,2725,0
20250516,164500,0,2725,2725,2725,2725,0
20250516,164400,0,2725,2725,2725,2725,0
20250516,164300,0,2725,2725,2725,2725,0
20250516,164200,0,2725,2725,2725,2725,0
20250516,164100,0,2725,2725,2725,2725,0
20250516,164000,0,2725,2725,2725,2725,0
20250516,163900,0,2725,2725,2725,2725,0
20250516,163800,0,2725,2725,2725,2725,0
20250516,163700,0,2725,2725,2725,2725,0
20250516,163600,0,2725,2725,2725,2725,0
20250516,163500,0,2725,2725,2725,2725,0
20250516,163400,0,2725,2725,2725,2725,0
20250516,163300,0,2725,2725,2725,2725,0
20250516,163200,0,2725,2725,2725,2725,0
20250516,163100,0,2725,2725,2725,2725,0
20250516,163000,0,2725,2725,2725,2725,0
20250516,162900,0,2725,2725,2725,2725,0
20250516,162800,0,2725,2725,2725,2725,0
20250516,162700,0,2725,2725,2725,2725,0
20250516,162600,0,2725,2725,2725,2725,0
20250516,162500,0,2725,2725,2725,2725,0
20250516,162400,0,2725,2725,2725,2725,0
20250516,162300,0,2725,2725,2725,2725,0
20250516,162200,0,2725,2725,2725,2725,0
20250516,162100,0,2725,2725,2725,2725,0
20250516,162000,0,2725,2725,2725,2725,0
20250516,161900,0,2725,2725,2725,2725,0
20250516,161800,0,2725,2725,2725,2725,0
20250516,161700,0,2725,2725,2725,2725,0
20250516,161600,0,2725,2725,2725,2725,0
20250516,161500,0,2725,2725,2725,2725,0
20250516,161400,0,2725,2725,2725,2725,0
20250516,161300,0,2725,2725,2725,2725,0
20250516,161200,0,2725,2725,2725,2725,0
20250516,161100,0,2725,2725,2725,2725,0
20250516,161000,0,2725,2725,2725,2725,0
20250516,160900,0,2725,2725,2725,2725,0
20250516,160800,0,2725,2725,2725,2725,0
20250516,160700,0,2725,2725,2725,2725,0
20250516,160600,0,2725,2725,2725,2725,0
20250516,160500,0,2725,2725,2725,2725,0
20250516,160400,0,2725,2725,2725,2725,0
20250516,160300,0,2725,2725,2725,2725,0
20250516,160200,0,2725,2725,2725,2725,0
20250516,160100,0,2725,2725,2725,2725,0
20250516,160000,0,2725,2725,2725,2725,0
20250516,155900,0,2725,2725,2725,2725,0
20250516,155800,0,2725,2725,2725,2725,0
20250516,155700,0,2725,2725,2725,2725,0
20250516,155600,0,2725,2725,2725,2725,0
20250516,155500,0,2725,2725,2725,2725,0
20250516,155400,0,2725,2725,2725,2725,0
20250516,155300,0,2725,2725,2725,2725,0
20250516,155200,0,2725,2725,2725,2725,0
20250516,155100,0,2725,2725,2725,2725,0
20250516,155000,0,2725,2725,2725,2725,0
20250516,154900,0,2725,2725,2725,2725,0
20250516,154800,0,2725,2725,2725,2725,0
20250516,154700,0,2725,2725,2725,2725,0
20250516,154600,0,2725,2725,2725,2725,0
20250516,154500,0,2725,2725,2725,2725,0
20250516,154400,0,2725,2725,2725,2725,0
20250516,154300,0,2725,2725,2725,2725,0
20250516,154200,0,2725,2725,2725,2725,0
20250516,154100,0,2725,2725,2725,2725,0
20250516,154000,0,2725,2725,2725,2725,0
20250516,153900,0,2725,2725,2725,2725,0
20250516,153800,0,2725,2725,2725,2725,0
20250516,153700,0,2725,2725,2725,2725,0
20250516,153600,0,2725,2725,2725,2725,0
20250516,153500,0,2725,2725,2725,2725,0
20250516,153400,0,2725,2725,2725,2725,0
20250516,153300,0,2725,2725,2725,2725,0
20250516,153200,0,2725,2725,2725,2725,0
20250516,153100,0,2725,2725,2725,2725,0
20250516,153000,0,2725,2725,2725,2725,0
20250516,152900,0,2725,2725,2725,2725,0
20250516,152800,0,2725,2725,2725,2725,0
20250516,152700,0,2725,2725,2725,2725,0
20250516,152600,0,2725,2725,2725,2725,0
20250516,152500,0,2725,2725,2725,2725,0
20250516,152400,0,2725,2725,2725,2725,0
20250516,152300,0,2725,2725,2725,2725,0
20250516,152200,0,2725,2725,2725,2725,0
20250516,152100,0,2725,2725,2725,2725,0
20250516,152000,0,2725,2725,2725,2725,0
20250516,151900,0,2725,2725,2725,2725,0
20250516,151800,0,2725,2725,2725,2725,0
20250516,151700,0,2725,2725,2725,2725,0
20250516,151600,0,2725,2725,2725,2725,0
20250516,151500,0,2725,2725,2725,2725,0
20250516,151400,0,2725,2725,2725,2725,0
20250516,151300,0,2725,2725,2725,2725,0
20250516,151200,0,2725,2725,2725,2725,0
20250516,151100,0,2725,2725,2725,2725,0
20250516,151000,0,2725,2725,2725,2725,0
20250516,150900,0,2725,2725,2725,2725,0
20250516,150800,0,2725,2725,2725,2725,0
20250516,150700,0,2725,2725,2725,2725,0
20250516,150600,0,2725,2725,2725,2725,0
20250516,150500,0,2725,2725,2725,2725,0
20250516,150400,0,2725,2725,2725,2725,0
20250516,150300,0,2725,2725,2725,2725,0
20250516,150200,0,2725,2725,2725,2725,0
20250516,150100,0,2725,2725,2725,2725,0
20250516,150000,0,2725,2725,2725,2725,0
20250516,145900,0,2725,2725,2725,2725,0
20250516,145800,0,2725,2725,2725,2725,0
20250516,145700,0,2725,2725,2725,2725,0
20250516,145600,0,2725,2725,2725,2725,0
20250516,145500,0,2725,2725,2725,2725,0
20250516,145400,0,2725,2725,2725,2725,0
20250516,145300,0,2725,2725,2725,2725,0
20250516,145200,0,2725,2725,2725,2725,0
20250516,145100,0,2725,2725,2725,2725,0
20250516,145000,0,2725,2725,2725,2725,0
20250516,144900,0,2725,2725,2725,2725,0
20250516,144800,0,2725,2725,2725,2725,0
20250516,144700,0,2725,2725,2725,2725,0
20250516,144600,0,2725,2725,2725,2725,0
20250516,144500,0,2725,2725,2725,2725,0
20250516,144400,0,2725,2725,2725,2725,0
20250516,144300,0,2725,2725,2725,2725,0
20250516,144200,0,2725,2725,2725,2725,0
20250516,144100,0,2725,2725,2725,2725,0
20250516,144000,0,2725,2725,2725,2725,0
20250516,143900,0,2725,2725,2725,2725,0
20250516,143800,0,2725,2725,2725,2725,0
20250516,143700,0,2725,2725,2725,2725,0
20250516,143600,0,2725,2725,2725,2725,0
20250516,143500,0,2725,2725,2725,2725,0
20250516,143400,0,2725,2725,2725,2725,0
20250516,143300,0,2725,2725,2725,2725,0
20250516,143200,0,2725,2725,2725,2725,0
20250516,143100,0,2725,2725,2725,2725,0
20250516,143000,0,2725,2725,2725,2725,0
20250516,142900,0,2725,2725,2725,2725,0
20250516,142800,0,2725,2725,2725,2725,0
20250516,142700,0,2725,2725,2725,2725,0
20250516,142600,0,2725,2725,2725,2725,0
20250516,142500,0,2725,2725,2725,2725,0
20250516,142400,0,2725,2725,2725,2725,0
20250516,142300,0,2725,2725,2725,2725,0
20250516,142200,0,2725,2725,2725,2725,0
20250516,142100,0,2725,2725,2725,2725,0
20250516,142000,0,2725,2725,2725,2725,0
20250516,141900,0,2725,2725,2725,2725,0
20250516,141800,0,2725,2725,2725,2725,0
20250516,141700,0,2725,2725,2725,2725,0
20250516,141600,0,2725,2725,2725,2725,0
20250516,141500,0,2725,2725,2725,2725,0
20250516,141400,0,2725,2725,2725,2725,0
20250516,141300,0,2725,2725,2725,2725,0
20250516,141200,0,2725,2725,2725,2725,0
20250516,141100,0,2725,2725,2725,2725,0
20250516,141000,0,2725,2725,2725,2725,0
20250516,140900,0,2725,2725,2725,2725,0
20250516,140800,0,2725,2725,2725,2725,0
20250516,140700,0,2725,2725,2725,2725,0
20250516,140600,0,2725,2725,2725,2725,0
20250516,140500,0,2725,2725,2725,2725,0
20250516,140400,0,2725,2725,2725,2725,0
20250516,140300,0,2725,2725,2725,2725,0
20250516,140200,0,2725,2725,2725,2725,0
20250516,140100,0,2725,2725,2725,2725,0
20250516,140000,0,2725,2725,2725,2725,0
20250516,135900,0,2725,2725,2725,2725,0
20250516,135800,0,2725,2725,2725,2725,0
20250516,135700,0,2725,2725,2725,2725,0
20250516,135600,0,2725,2725,2725,2725,0
20250516,135500,0,2725,2725,2725,2725,0
20250516,135400,0,2725,2725,2725,2725,0
20250516,135300,0,2725,2725,2725,2725,0
20250516,135200,0,2725,2725,2725,2725,0
20250516,135100,0,2725,2725,2725,2725,0
20250516,135000,0,2725,2725,2725,2725,0
20250516,134900,0,2725,2725,2725,2725,0
20250516,134800,0,2725,2725,2725,2725,0
20250516,134700,0,2725,2725,2725,2725,0
20250516,134600,0,2725,2725,2725,2725,0
20250516,134500,0,2725,2725,2725,2725,0
20250516,134400,0,2725,2725,2725,2725,0
20250516,134300,0,2725,2725,2725,2725,0
20250516,134200,0,2725,2725,2725,2725,0
20250516,134100,0,2725,2725,2725,2725,0
20250516,134000,0,2725,2725,2725,2725,0
20250516,133900,0,2725,2725,2725,2725,0
20250516,133800,0,2725,2725,2725,2725,0
20250516,133700,0,2725,2725,2725,2725,0
20250516,133600,0,2725,2725,2725,2725,0
20250516,133500,0,2725,2725,2725,2725,0
20250516,133400,0,2725,2725,2725,2725,0
20250516,133300,0,2725,2725,2725,2725,0
20250516,133200,0,2725,2725,2725,2725,0
20250516,133100,0,2725,2725,2725,2725,0
20250516,133000,0,2725,2725,2725,2725,0
20250516,132900,0,2725,2725,2725,2725,0
20250516,132800,0,2725,2725,2725,2725,0
20250516,132700,0,2725,2725,2725,2725,0
20250516,132600,0,2725,2725,2725,2725,0
20250516,132500,0,2725,2725,2725,2725,0
20250516,132400,0,2725,2725,2725,2725,0
20250516,132300,0,2725,2725,2725,2725,0
20250516,132200,0,2725,2725,2725,2725,0
20250516,132100,0,2725,2725,2725,2725,0
20250516,132000,0,2725,2725,2725,2725,0
20250516,131900,0,2725,2725,2725,2725,0
20250516,131800,0,2725,2725,2725,2725,0
20250516,131700,0,2725,2725,2725,2725,0
20250516,131600,0,2725,2725,2725,2725,0
20250516,131500,0,2725,2725,2725,2725,0
20250516,131400,0,2725,2725,2725,2725,0
20250516,131300,0,2725,2725,2725,2725,0
20250516,131200,0,2725,2725,2725,2725,0
20250516,131100,0,2725,2725,2725,2725,0
20250516,131000,0,2725,2725,2725,2725,0
20250516,130900,0,2725,2725,2725,2725,0
20250516,130800,0,2725,2725,2725,2725,0
20250516,130700,0,2725,2725,2725,2725,0
20250516,130600,0,2725,2725,2725,2725,0
20250516,130500,0,2725,2725,2725,2725,0
20250516,130400,0,2725,2725,2725,2725,0
20250516,130300,0,2725,2725,2725,2725,0
20250516,130200,0,2725,2725,2725,2725,0
20250516,130100,0,2725,2725,2725,2725,0
20250516,130000,0,2725,2725,2725,2725,0
20250516,125900,0,2725,2725,2725,2725,0
20250516,125800,0,2725,2725,2725,2725,0
20250516,125700,0,2725,2725,2725,2725,0
20250516,125600,0,2725,2725,2725,2725,0
20250516,125500,0,2725,2725,2725,2725,0
20250516,125400,0,2725,2725,2725,2725,0
20250516,125300,0,2725,2725,2725,2725,0
20250516,125200,0,2725,2725,2725,2725,0
20250516,125100,0,2725,2725,2725,2725,0
20250516,125000,0,2725,2725,2725,2725,0
20250516,124900,0,2725,2725,2725,2725,0
20250516,124800,0,2725,2725,2725,2725,0
20250516,124700,0,2725,2725,2725,2725,0
20250516,124600,0,2725,2725,2725,2725,0
20250516,124500,0,2725,2725,2725,2725,0
20250516,124400,0,2725,2725,2725,2725,0
20250516,124300,0,2725,2725,2725,2725,0
20250516,124200,0,2725,2725,2725,2725,0
20250516,124100,0,2725,2725,2725,2725,0
20250516,124000,0,2725,2725,2725,2725,0
20250516,123900,0,2725,2725,2725,2725,0
20250516,123800,0,2725,2725,2725,2725,0
20250516,123700,0,2725,2725,2725,2725,0
20250516,123600,0,2725,2725,2725,2725,0
20250516,123500,0,2725,2725,2725,2725,0
20250516,123400,0,2725,2725,2725,2725,0
20250516,123300,0,2725,2725,2725,2725,0
20250516,123200,0,2725,2725,2725,2725,0
20250516,123100,0,2725,2725,2725,2725,0
20250516,123000,0,2725,2725,2725,2725,0
20250516,122900,0,2725,2725,2725,2725,0
20250516,122800,0,2725,2725,2725,2725,0
20250516,122700,0,2725,2725,2725,2725,0
20250516,122600,0,2725,2725,2725,2725,0
20250516,122500,0,2725,2725,2725,2725,0
20250516,122400,0,2725,2725,2725,2725,0
20250516,122300,0,2725,2725,2725,2725,0
20250516,122200,0,2725,2725,2725,2725,0
20250516,122100,0,2725,2725,2725,2725,0
20250516,122000,0,2725,2725,2725,2725,0
20250516,121900,0,2725,2725,2725,2725,0
20250516,121800,0,2725,2725,2725,2725,0
20250516,121700,0,2725,2725,2725,2725,0
20250516,121600,0,2725,2725,2725,2725,0
20250516,121500,0,2725,2725,2725,2725,0
20250516,121400,0,2725,2725,2725,2725,0
20250516,121300,0,2725,2725,2725,2725,0
20250516,121200,0,2725,2725,2725,2725,0
20250516,121100,0,2725,2725,2725,2725,0
20250516,121000,0,2725,2725,2725,2725,0
20250516,120900,0,2725,2725,2725,2725,0
20250516,120800,0,2725,2725,2725,2725,0
20250516,120700,0,2725,2725,2725,2725,0
20250516,120600,0,2725,2725,2725,2725,0
20250516,120500,0,2725,2725,2725,2725,0
20250516,120400,0,2725,2725,2725,2725,0
20250516,120300,0,2725,2725,2725,2725,0
20250516,120200,0,2725,2725,2725,2725,0
20250516,120100,0,2725,2725,2725,2725,0
20250516,120000,0,2725,2725,2725,2725,0
20250516,115900,0,2725,2725,2725,2725,0
20250516,115800,0,2725,2725,2725,2725,0
20250516,115700,0,2725,2725,2725,2725,0
20250516,115600,0,2725,2725,2725,2725,0
20250516,115500,0,2725,2725,2725,2725,0
20250516,115400,0,2725,2725,2725,2725,0
20250516,115300,0,2725,2725,2725,2725,0
20250516,115200,0,2725,2725,2725,2725,0
20250516,115100,0,2725,2725,2725,2725,0
20250516,115000,0,2725,2725,2725,2725,0
20250516,114900,0,2725,2725,2725,2725,0
20250516,114800,0,2725,2725,2725,2725,0
20250516,114700,0,2725,2725,2725,2725,0
20250516,114600,0,2725,2725,2725,2725,0
20250516,114500,0,2725,2725,2725,2725,0
20250516,114400,0,2725,2725,2725,2725,0
20250516,114300,0,2725,2725,2725,2725,0
20250516,114200,0,2725,2725,2725,2725,0
20250516,114100,0,2725,2725,2725,2725,0
20250516,114000,0,2725,2725,2725,2725,0
20250516,113900,0,2725,2725,2725,2725,0
20250516,113800,0,2725,2725,2725,2725,0
20250516,113700,0,2725,2725,2725,2725,0
20250516,113600,0,2725,2725,2725,2725,0
20250516,113500,0,2725,2725,2725,2725,0
20250516,113400,0,2725,2725,2725,2725,0
20250516,113300,0,2725,2725,2725,2725,0
20250516,113200,0,2725,2725,2725,2725,0
20250516,113100,0,2725,2725,2725,2725,0
20250516,113000,0,2725,2725,2725,2725,0
20250516,112900,0,2725,2725,2725,2725,0
20250516,112800,0,2725,2725,2725,2725,0
20250516,112700,0,2725,2725,2725,2725,0
20250516,112600,0,2725,2725,2725,2725,0
20250516,112500,0,2725,2725,2725,2725,0
20250516,112400,0,2725,2725,2725,2725,0
20250516,112300,0,2725,2725,2725,2725,0
20250516,112200,0,2725,2725,2725,2725,0
20250516,112100,0,2725,2725,2725,2725,0
20250516,112000,0,2725,2725,2725,2725,0
20250516,111900,0,2725,2725,2725,2725,0
20250516,111800,0,2725,2725,2725,2725,0
20250516,111700,0,2725,2725,2725,2725,0
20250516,111600,0,2725,2725,2725,2725,0
20250516,111500,0,2725,2725,2725,2725,0
20250516,111400,0,2725,2725,2725,2725,0
20250516,111300,0,2725,2725,2725,2725,0
20250516,111200,0,2725,2725,2725,2725,0
20250516,111100,0,2725,2725,2725,2725,0
20250516,111000,0,2725,2725,2725,2725,0
20250516,110900,0,2725,2725,2725,2725,0
20250516,110800,0,2725,2725,2725,2725,0
20250516,110700,0,2725,2725,2725,2725,0
20250516,110600,0,2725,2725,2725,2725,0
20250516,110500,0,2725,2725,2725,2725,0
20250516,110400,0,2725,2725,2725,2725,0
20250516,110300,0,2725,2725,2725,2725,0
20250516,110200,0,2725,2725,2725,2725,0
20250516,110100,0,2725,2725,2725,2725,0
20250516,110000,0,2725,2725,2725,2725,0
20250516,105900,0,2725,2725,2725,2725,0
20250516,105800,0,2725,2725,2725,2725,0
20250516,105700,0,2725,2725,2725,2725,0
20250516,105600,0,2725,2725,2725,2725,0
20250516,105500,0,2725,2725,2725,2725,0
20250516,105400,0,2725,2725,2725,2725,0
20250516,105300,0,2725,2725,2725,2725,0
20250516,105200,0,2725,2725,2725,2725,0
20250516,105100,0,2725,2725,2725,2725,0
20250516,105000,0,2725,2725,2725,2725,0
20250516,104900,0,2725,2725,2725,2725,0
20250516,104800,0,2725,2725,2725,2725,0
20250516,104700,0,2725,2725,2725,2725,0
20250516,104600,0,2725,2725,2725,2725,0
20250516,104500,0,2725,2725,2725,2725,0
20250516,104400,0,2725,2725,2725,2725,0
20250516,104300,0,2725,2725,2725,2725,0
20250516,104200,0,2725,2725,2725,2725,0
20250516,104100,0,2725,2725,2725,2725,0
20250516,104000,0,2725,2725,2725,2725,0
20250516,103900,0,2725,2725,2725,2725,0
20250516,103800,0,2725,2725,2725,2725,0
20250516,103700,0,2725,2725,2725,2725,0
20250516,103600,0,2725,2725,2725,2725,0
20250516,103500,0,2725,2725,2725,2725,0
20250516,103400,0,2725,2725,2725,2725,0
20250516,103300,0,2725,2725,2725,2725,0
20250516,103200,0,2725,2725,2725,2725,0
20250516,103100,0,2725,2725,2725,2725,0
20250516,103000,0,2725,2725,2725,2725,0
20250516,102900,0,2725,2725,2725,2725,0
20250516,102800,0,2725,2725,2725,2725,0
20250516,102700,0,2725,2725,2725,2725,0
20250516,102600,0,2725,2725,2725,2725,0
20250516,102500,0,2725,2725,2725,2725,0
20250516,102400,0,2725,2725,2725,2725,0
20250516,102300,0,2725,2725,2725,2725,0
20250516,102200,0,2725,2725,2725,2725,0
20250516,102100,0,2725,2725,2725,2725,0
20250516,102000,0,2725,2725,2725,2725,0
20250516,101900,0,2725,2725,2725,2725,0
20250516,101800,0,2725,2725,2725,2725,0
20250516,101700,0,2725,2725,2725,2725,0
20250516,101600,0,2725,2725,2725,2725,0
20250516,101500,0,2725,2725,2725,2725,0
20250516,101400,0,2725,2725,2725,2725,0
20250516,101300,0,2725,2725,2725,2725,0
20250516,101200,0,2725,2725,2725,2725,0
20250516,101100,0,2725,2725,2725,2725,0
20250516,101000,0,2725,2725,2725,2725,0
20250516,100900,0,2725,2725,2725,2725,0
20250516,100800,0,2725,2725,2725,2725,0
20250516,100700,0,2725,2725,2725,2725,0
20250516,100600,0,2725,2725,2725,2725,0
20250516,100500,0,2725,2725,2725,2725,0
20250516,100400,0,2725,2725,2725,2725,0
20250516,100300,0,2725,2725,2725,2725,0
20250516,100200,0,2725,2725,2725,2725,0
20250516,100100,0,2725,2725,2725,2725,0
20250516,100000,0,2725,2725,2725,2725,0
20250516,095900,0,2725,2725,2725,2725,0
20250516,095800,0,2725,2725,2725,2725,0
20250516,095700,0,2725,2725,2725,2725,0
20250516,095600,0,2725,2725,2725,2725,0
20250516,095500,0,2725,2725,2725,2725,0
20250516,095400,0,2725,2725,2725,2725,0
20250516,095300,0,2725,2725,2725,2725,0
20250516,095200,0,2725,2725,2725,2725,0
20250516,095100,0,2725,2725,2725,2725,0
20250516,095000,0,2725,2725,2725,2725,0
20250516,094900,0,2725,2725,2725,2725,0
20250516,094800,0,2725,2725,2725,2725,0
20250516,094700,0,2725,2725,2725,2725,0
20250516,094600,0,2725,2725,2725,2725,0
20250516,094500,0,2725,2725,2725,2725,0
20250516,094400,0,2725,2725,2725,2725,0
20250516,094300,0,2725,2725,2725,2725,0
20250516,094200,0,2725,2725,2725,2725,0
20250516,094100,0,2725,2725,2725,2725,0
20250516,094000,0,2725,2725,2725,2725,0
20250516,093900,0,2725,2725,2725,2725,0
20250516,093800,0,2725,2725,2725,2725,0
20250516,093700,0,2725,2725,2725,2725,0
20250516,093600,0,2725,2725,2725,2725,0
20250516,093500,0,2725,2725,2725,2725,0
20250516,093400,0,2725,2725,2725,2725,0
20250516,093300,0,2725,2725,2725,2725,0
20250516,093200,0,2725,2725,2725,2725,0
20250516,093100,0,2725,2725,2725,2725,0
20250516,093000,0,2725,2725,2725,2725,0
20250516,092900,0,2725,2725,2725,2725,0
20250516,092800,0,2725,2725,2725,2725,0
20250516,092700,0,2725,2725,2725,2725,0
20250516,092600,0,2725,2725,2725,2725,0
20250516,092500,0,2725,2725,2725,2725,0
20250516,092400,0,2725,2725,2725,2725,0
20250516,092300,0,2725,2725,2725,2725,0
20250516,092200,0,2725,2725,2725,2725,0
20250516,092100,0,2725,2725,2725,2725,0
20250516,092000,0,2725,2725,2725,2725,0
20250516,091900,0,2725,2725,2725,2725,0
20250516,091800,0,2725,2725,2725,2725,0
20250516,091700,0,2725,2725,2725,2725,0
20250516,091600,0,2725,2725,2725,2725,0
20250516,091500,0,2725,2725,2725,2725,0
20250516,091400,0,2725,2725,2725,2725,0
20250516,091300,0,2725,2725,2725,2725,0
20250516,091200,0,2725,2725,2725,2725,0
20250516,091100,0,2725,2725,2725,2725,0
20250516,091000,0,2725,2725,2725,2725,0
20250516,090900,0,2725,2725,2725,2725,0
20250516,090800,0,2725,2725,2725,2725,0
20250516,090700,0,2725,2725,2725,2725,0
20250516,090600,0,2725,2725,2725,2725,0
20250516,090500,0,2725,2725,2725,2725,0
20250516,090400,0,2725,2725,2725,2725,0
20250516,090300,0,2725,2725,2725,2725,0
20250516,090200,0,2725,2725,2725,2725,0
20250516,090100,0,2725,2725,2725,2725,0
20250516,090000,0,2725,2725,2725,2725,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 192100 0 2725 2725 2725 2725 0
3 20250516 192000 0 2725 2725 2725 2725 0
4 20250516 191900 0 2725 2725 2725 2725 0
5 20250516 191800 0 2725 2725 2725 2725 0
6 20250516 191700 0 2725 2725 2725 2725 0
7 20250516 191600 0 2725 2725 2725 2725 0
8 20250516 191500 0 2725 2725 2725 2725 0
9 20250516 191400 0 2725 2725 2725 2725 0
10 20250516 191300 0 2725 2725 2725 2725 0
11 20250516 191200 0 2725 2725 2725 2725 0
12 20250516 191100 0 2725 2725 2725 2725 0
13 20250516 191000 0 2725 2725 2725 2725 0
14 20250516 190900 0 2725 2725 2725 2725 0
15 20250516 190800 0 2725 2725 2725 2725 0
16 20250516 190700 0 2725 2725 2725 2725 0
17 20250516 190600 0 2725 2725 2725 2725 0
18 20250516 190500 0 2725 2725 2725 2725 0
19 20250516 190400 0 2725 2725 2725 2725 0
20 20250516 190300 0 2725 2725 2725 2725 0
21 20250516 190200 0 2725 2725 2725 2725 0
22 20250516 190100 0 2725 2725 2725 2725 0
23 20250516 190000 0 2725 2725 2725 2725 0
24 20250516 185900 0 2725 2725 2725 2725 0
25 20250516 185800 0 2725 2725 2725 2725 0
26 20250516 185700 0 2725 2725 2725 2725 0
27 20250516 185600 0 2725 2725 2725 2725 0
28 20250516 185500 0 2725 2725 2725 2725 0
29 20250516 185400 0 2725 2725 2725 2725 0
30 20250516 185300 0 2725 2725 2725 2725 0
31 20250516 185200 0 2725 2725 2725 2725 0
32 20250516 185100 0 2725 2725 2725 2725 0
33 20250516 185000 0 2725 2725 2725 2725 0
34 20250516 184900 0 2725 2725 2725 2725 0
35 20250516 184800 0 2725 2725 2725 2725 0
36 20250516 184700 0 2725 2725 2725 2725 0
37 20250516 184600 0 2725 2725 2725 2725 0
38 20250516 184500 0 2725 2725 2725 2725 0
39 20250516 184400 0 2725 2725 2725 2725 0
40 20250516 184300 0 2725 2725 2725 2725 0
41 20250516 184200 0 2725 2725 2725 2725 0
42 20250516 184100 0 2725 2725 2725 2725 0
43 20250516 184000 0 2725 2725 2725 2725 0
44 20250516 183900 0 2725 2725 2725 2725 0
45 20250516 183800 0 2725 2725 2725 2725 0
46 20250516 183700 0 2725 2725 2725 2725 0
47 20250516 183600 0 2725 2725 2725 2725 0
48 20250516 183500 0 2725 2725 2725 2725 0
49 20250516 183400 0 2725 2725 2725 2725 0
50 20250516 183300 0 2725 2725 2725 2725 0
51 20250516 183200 0 2725 2725 2725 2725 0
52 20250516 183100 0 2725 2725 2725 2725 0
53 20250516 183000 0 2725 2725 2725 2725 0
54 20250516 182900 0 2725 2725 2725 2725 0
55 20250516 182800 0 2725 2725 2725 2725 0
56 20250516 182700 0 2725 2725 2725 2725 0
57 20250516 182600 0 2725 2725 2725 2725 0
58 20250516 182500 0 2725 2725 2725 2725 0
59 20250516 182400 0 2725 2725 2725 2725 0
60 20250516 182300 0 2725 2725 2725 2725 0
61 20250516 182200 0 2725 2725 2725 2725 0
62 20250516 182100 0 2725 2725 2725 2725 0
63 20250516 182000 0 2725 2725 2725 2725 0
64 20250516 181900 0 2725 2725 2725 2725 0
65 20250516 181800 0 2725 2725 2725 2725 0
66 20250516 181700 0 2725 2725 2725 2725 0
67 20250516 181600 0 2725 2725 2725 2725 0
68 20250516 181500 0 2725 2725 2725 2725 0
69 20250516 181400 0 2725 2725 2725 2725 0
70 20250516 181300 0 2725 2725 2725 2725 0
71 20250516 181200 0 2725 2725 2725 2725 0
72 20250516 181100 0 2725 2725 2725 2725 0
73 20250516 181000 0 2725 2725 2725 2725 0
74 20250516 180900 0 2725 2725 2725 2725 0
75 20250516 180800 0 2725 2725 2725 2725 0
76 20250516 180700 0 2725 2725 2725 2725 0
77 20250516 180600 0 2725 2725 2725 2725 0
78 20250516 180500 0 2725 2725 2725 2725 0
79 20250516 180400 0 2725 2725 2725 2725 0
80 20250516 180300 0 2725 2725 2725 2725 0
81 20250516 180200 0 2725 2725 2725 2725 0
82 20250516 180100 0 2725 2725 2725 2725 0
83 20250516 180000 0 2725 2725 2725 2725 0
84 20250516 175900 0 2725 2725 2725 2725 0
85 20250516 175800 0 2725 2725 2725 2725 0
86 20250516 175700 0 2725 2725 2725 2725 0
87 20250516 175600 0 2725 2725 2725 2725 0
88 20250516 175500 0 2725 2725 2725 2725 0
89 20250516 175400 0 2725 2725 2725 2725 0
90 20250516 175300 0 2725 2725 2725 2725 0
91 20250516 175200 0 2725 2725 2725 2725 0
92 20250516 175100 0 2725 2725 2725 2725 0
93 20250516 175000 0 2725 2725 2725 2725 0
94 20250516 174900 0 2725 2725 2725 2725 0
95 20250516 174800 0 2725 2725 2725 2725 0
96 20250516 174700 0 2725 2725 2725 2725 0
97 20250516 174600 0 2725 2725 2725 2725 0
98 20250516 174500 0 2725 2725 2725 2725 0
99 20250516 174400 0 2725 2725 2725 2725 0
100 20250516 174300 0 2725 2725 2725 2725 0
101 20250516 174200 0 2725 2725 2725 2725 0
102 20250516 174100 0 2725 2725 2725 2725 0
103 20250516 174000 0 2725 2725 2725 2725 0
104 20250516 173900 0 2725 2725 2725 2725 0
105 20250516 173800 0 2725 2725 2725 2725 0
106 20250516 173700 0 2725 2725 2725 2725 0
107 20250516 173600 0 2725 2725 2725 2725 0
108 20250516 173500 0 2725 2725 2725 2725 0
109 20250516 173400 0 2725 2725 2725 2725 0
110 20250516 173300 0 2725 2725 2725 2725 0
111 20250516 173200 0 2725 2725 2725 2725 0
112 20250516 173100 0 2725 2725 2725 2725 0
113 20250516 173000 0 2725 2725 2725 2725 0
114 20250516 172900 0 2725 2725 2725 2725 0
115 20250516 172800 0 2725 2725 2725 2725 0
116 20250516 172700 0 2725 2725 2725 2725 0
117 20250516 172600 0 2725 2725 2725 2725 0
118 20250516 172500 0 2725 2725 2725 2725 0
119 20250516 172400 0 2725 2725 2725 2725 0
120 20250516 172300 0 2725 2725 2725 2725 0
121 20250516 172200 0 2725 2725 2725 2725 0
122 20250516 172100 0 2725 2725 2725 2725 0
123 20250516 172000 0 2725 2725 2725 2725 0
124 20250516 171900 0 2725 2725 2725 2725 0
125 20250516 171800 0 2725 2725 2725 2725 0
126 20250516 171700 0 2725 2725 2725 2725 0
127 20250516 171600 0 2725 2725 2725 2725 0
128 20250516 171500 0 2725 2725 2725 2725 0
129 20250516 171400 0 2725 2725 2725 2725 0
130 20250516 171300 0 2725 2725 2725 2725 0
131 20250516 171200 0 2725 2725 2725 2725 0
132 20250516 171100 0 2725 2725 2725 2725 0
133 20250516 171000 0 2725 2725 2725 2725 0
134 20250516 170900 0 2725 2725 2725 2725 0
135 20250516 170800 0 2725 2725 2725 2725 0
136 20250516 170700 0 2725 2725 2725 2725 0
137 20250516 170600 0 2725 2725 2725 2725 0
138 20250516 170500 0 2725 2725 2725 2725 0
139 20250516 170400 0 2725 2725 2725 2725 0
140 20250516 170300 0 2725 2725 2725 2725 0
141 20250516 170200 0 2725 2725 2725 2725 0
142 20250516 170100 0 2725 2725 2725 2725 0
143 20250516 170000 0 2725 2725 2725 2725 0
144 20250516 165900 0 2725 2725 2725 2725 0
145 20250516 165800 0 2725 2725 2725 2725 0
146 20250516 165700 0 2725 2725 2725 2725 0
147 20250516 165600 0 2725 2725 2725 2725 0
148 20250516 165500 0 2725 2725 2725 2725 0
149 20250516 165400 0 2725 2725 2725 2725 0
150 20250516 165300 0 2725 2725 2725 2725 0
151 20250516 165200 0 2725 2725 2725 2725 0
152 20250516 165100 0 2725 2725 2725 2725 0
153 20250516 165000 0 2725 2725 2725 2725 0
154 20250516 164900 0 2725 2725 2725 2725 0
155 20250516 164800 0 2725 2725 2725 2725 0
156 20250516 164700 0 2725 2725 2725 2725 0
157 20250516 164600 0 2725 2725 2725 2725 0
158 20250516 164500 0 2725 2725 2725 2725 0
159 20250516 164400 0 2725 2725 2725 2725 0
160 20250516 164300 0 2725 2725 2725 2725 0
161 20250516 164200 0 2725 2725 2725 2725 0
162 20250516 164100 0 2725 2725 2725 2725 0
163 20250516 164000 0 2725 2725 2725 2725 0
164 20250516 163900 0 2725 2725 2725 2725 0
165 20250516 163800 0 2725 2725 2725 2725 0
166 20250516 163700 0 2725 2725 2725 2725 0
167 20250516 163600 0 2725 2725 2725 2725 0
168 20250516 163500 0 2725 2725 2725 2725 0
169 20250516 163400 0 2725 2725 2725 2725 0
170 20250516 163300 0 2725 2725 2725 2725 0
171 20250516 163200 0 2725 2725 2725 2725 0
172 20250516 163100 0 2725 2725 2725 2725 0
173 20250516 163000 0 2725 2725 2725 2725 0
174 20250516 162900 0 2725 2725 2725 2725 0
175 20250516 162800 0 2725 2725 2725 2725 0
176 20250516 162700 0 2725 2725 2725 2725 0
177 20250516 162600 0 2725 2725 2725 2725 0
178 20250516 162500 0 2725 2725 2725 2725 0
179 20250516 162400 0 2725 2725 2725 2725 0
180 20250516 162300 0 2725 2725 2725 2725 0
181 20250516 162200 0 2725 2725 2725 2725 0
182 20250516 162100 0 2725 2725 2725 2725 0
183 20250516 162000 0 2725 2725 2725 2725 0
184 20250516 161900 0 2725 2725 2725 2725 0
185 20250516 161800 0 2725 2725 2725 2725 0
186 20250516 161700 0 2725 2725 2725 2725 0
187 20250516 161600 0 2725 2725 2725 2725 0
188 20250516 161500 0 2725 2725 2725 2725 0
189 20250516 161400 0 2725 2725 2725 2725 0
190 20250516 161300 0 2725 2725 2725 2725 0
191 20250516 161200 0 2725 2725 2725 2725 0
192 20250516 161100 0 2725 2725 2725 2725 0
193 20250516 161000 0 2725 2725 2725 2725 0
194 20250516 160900 0 2725 2725 2725 2725 0
195 20250516 160800 0 2725 2725 2725 2725 0
196 20250516 160700 0 2725 2725 2725 2725 0
197 20250516 160600 0 2725 2725 2725 2725 0
198 20250516 160500 0 2725 2725 2725 2725 0
199 20250516 160400 0 2725 2725 2725 2725 0
200 20250516 160300 0 2725 2725 2725 2725 0
201 20250516 160200 0 2725 2725 2725 2725 0
202 20250516 160100 0 2725 2725 2725 2725 0
203 20250516 160000 0 2725 2725 2725 2725 0
204 20250516 155900 0 2725 2725 2725 2725 0
205 20250516 155800 0 2725 2725 2725 2725 0
206 20250516 155700 0 2725 2725 2725 2725 0
207 20250516 155600 0 2725 2725 2725 2725 0
208 20250516 155500 0 2725 2725 2725 2725 0
209 20250516 155400 0 2725 2725 2725 2725 0
210 20250516 155300 0 2725 2725 2725 2725 0
211 20250516 155200 0 2725 2725 2725 2725 0
212 20250516 155100 0 2725 2725 2725 2725 0
213 20250516 155000 0 2725 2725 2725 2725 0
214 20250516 154900 0 2725 2725 2725 2725 0
215 20250516 154800 0 2725 2725 2725 2725 0
216 20250516 154700 0 2725 2725 2725 2725 0
217 20250516 154600 0 2725 2725 2725 2725 0
218 20250516 154500 0 2725 2725 2725 2725 0
219 20250516 154400 0 2725 2725 2725 2725 0
220 20250516 154300 0 2725 2725 2725 2725 0
221 20250516 154200 0 2725 2725 2725 2725 0
222 20250516 154100 0 2725 2725 2725 2725 0
223 20250516 154000 0 2725 2725 2725 2725 0
224 20250516 153900 0 2725 2725 2725 2725 0
225 20250516 153800 0 2725 2725 2725 2725 0
226 20250516 153700 0 2725 2725 2725 2725 0
227 20250516 153600 0 2725 2725 2725 2725 0
228 20250516 153500 0 2725 2725 2725 2725 0
229 20250516 153400 0 2725 2725 2725 2725 0
230 20250516 153300 0 2725 2725 2725 2725 0
231 20250516 153200 0 2725 2725 2725 2725 0
232 20250516 153100 0 2725 2725 2725 2725 0
233 20250516 153000 0 2725 2725 2725 2725 0
234 20250516 152900 0 2725 2725 2725 2725 0
235 20250516 152800 0 2725 2725 2725 2725 0
236 20250516 152700 0 2725 2725 2725 2725 0
237 20250516 152600 0 2725 2725 2725 2725 0
238 20250516 152500 0 2725 2725 2725 2725 0
239 20250516 152400 0 2725 2725 2725 2725 0
240 20250516 152300 0 2725 2725 2725 2725 0
241 20250516 152200 0 2725 2725 2725 2725 0
242 20250516 152100 0 2725 2725 2725 2725 0
243 20250516 152000 0 2725 2725 2725 2725 0
244 20250516 151900 0 2725 2725 2725 2725 0
245 20250516 151800 0 2725 2725 2725 2725 0
246 20250516 151700 0 2725 2725 2725 2725 0
247 20250516 151600 0 2725 2725 2725 2725 0
248 20250516 151500 0 2725 2725 2725 2725 0
249 20250516 151400 0 2725 2725 2725 2725 0
250 20250516 151300 0 2725 2725 2725 2725 0
251 20250516 151200 0 2725 2725 2725 2725 0
252 20250516 151100 0 2725 2725 2725 2725 0
253 20250516 151000 0 2725 2725 2725 2725 0
254 20250516 150900 0 2725 2725 2725 2725 0
255 20250516 150800 0 2725 2725 2725 2725 0
256 20250516 150700 0 2725 2725 2725 2725 0
257 20250516 150600 0 2725 2725 2725 2725 0
258 20250516 150500 0 2725 2725 2725 2725 0
259 20250516 150400 0 2725 2725 2725 2725 0
260 20250516 150300 0 2725 2725 2725 2725 0
261 20250516 150200 0 2725 2725 2725 2725 0
262 20250516 150100 0 2725 2725 2725 2725 0
263 20250516 150000 0 2725 2725 2725 2725 0
264 20250516 145900 0 2725 2725 2725 2725 0
265 20250516 145800 0 2725 2725 2725 2725 0
266 20250516 145700 0 2725 2725 2725 2725 0
267 20250516 145600 0 2725 2725 2725 2725 0
268 20250516 145500 0 2725 2725 2725 2725 0
269 20250516 145400 0 2725 2725 2725 2725 0
270 20250516 145300 0 2725 2725 2725 2725 0
271 20250516 145200 0 2725 2725 2725 2725 0
272 20250516 145100 0 2725 2725 2725 2725 0
273 20250516 145000 0 2725 2725 2725 2725 0
274 20250516 144900 0 2725 2725 2725 2725 0
275 20250516 144800 0 2725 2725 2725 2725 0
276 20250516 144700 0 2725 2725 2725 2725 0
277 20250516 144600 0 2725 2725 2725 2725 0
278 20250516 144500 0 2725 2725 2725 2725 0
279 20250516 144400 0 2725 2725 2725 2725 0
280 20250516 144300 0 2725 2725 2725 2725 0
281 20250516 144200 0 2725 2725 2725 2725 0
282 20250516 144100 0 2725 2725 2725 2725 0
283 20250516 144000 0 2725 2725 2725 2725 0
284 20250516 143900 0 2725 2725 2725 2725 0
285 20250516 143800 0 2725 2725 2725 2725 0
286 20250516 143700 0 2725 2725 2725 2725 0
287 20250516 143600 0 2725 2725 2725 2725 0
288 20250516 143500 0 2725 2725 2725 2725 0
289 20250516 143400 0 2725 2725 2725 2725 0
290 20250516 143300 0 2725 2725 2725 2725 0
291 20250516 143200 0 2725 2725 2725 2725 0
292 20250516 143100 0 2725 2725 2725 2725 0
293 20250516 143000 0 2725 2725 2725 2725 0
294 20250516 142900 0 2725 2725 2725 2725 0
295 20250516 142800 0 2725 2725 2725 2725 0
296 20250516 142700 0 2725 2725 2725 2725 0
297 20250516 142600 0 2725 2725 2725 2725 0
298 20250516 142500 0 2725 2725 2725 2725 0
299 20250516 142400 0 2725 2725 2725 2725 0
300 20250516 142300 0 2725 2725 2725 2725 0
301 20250516 142200 0 2725 2725 2725 2725 0
302 20250516 142100 0 2725 2725 2725 2725 0
303 20250516 142000 0 2725 2725 2725 2725 0
304 20250516 141900 0 2725 2725 2725 2725 0
305 20250516 141800 0 2725 2725 2725 2725 0
306 20250516 141700 0 2725 2725 2725 2725 0
307 20250516 141600 0 2725 2725 2725 2725 0
308 20250516 141500 0 2725 2725 2725 2725 0
309 20250516 141400 0 2725 2725 2725 2725 0
310 20250516 141300 0 2725 2725 2725 2725 0
311 20250516 141200 0 2725 2725 2725 2725 0
312 20250516 141100 0 2725 2725 2725 2725 0
313 20250516 141000 0 2725 2725 2725 2725 0
314 20250516 140900 0 2725 2725 2725 2725 0
315 20250516 140800 0 2725 2725 2725 2725 0
316 20250516 140700 0 2725 2725 2725 2725 0
317 20250516 140600 0 2725 2725 2725 2725 0
318 20250516 140500 0 2725 2725 2725 2725 0
319 20250516 140400 0 2725 2725 2725 2725 0
320 20250516 140300 0 2725 2725 2725 2725 0
321 20250516 140200 0 2725 2725 2725 2725 0
322 20250516 140100 0 2725 2725 2725 2725 0
323 20250516 140000 0 2725 2725 2725 2725 0
324 20250516 135900 0 2725 2725 2725 2725 0
325 20250516 135800 0 2725 2725 2725 2725 0
326 20250516 135700 0 2725 2725 2725 2725 0
327 20250516 135600 0 2725 2725 2725 2725 0
328 20250516 135500 0 2725 2725 2725 2725 0
329 20250516 135400 0 2725 2725 2725 2725 0
330 20250516 135300 0 2725 2725 2725 2725 0
331 20250516 135200 0 2725 2725 2725 2725 0
332 20250516 135100 0 2725 2725 2725 2725 0
333 20250516 135000 0 2725 2725 2725 2725 0
334 20250516 134900 0 2725 2725 2725 2725 0
335 20250516 134800 0 2725 2725 2725 2725 0
336 20250516 134700 0 2725 2725 2725 2725 0
337 20250516 134600 0 2725 2725 2725 2725 0
338 20250516 134500 0 2725 2725 2725 2725 0
339 20250516 134400 0 2725 2725 2725 2725 0
340 20250516 134300 0 2725 2725 2725 2725 0
341 20250516 134200 0 2725 2725 2725 2725 0
342 20250516 134100 0 2725 2725 2725 2725 0
343 20250516 134000 0 2725 2725 2725 2725 0
344 20250516 133900 0 2725 2725 2725 2725 0
345 20250516 133800 0 2725 2725 2725 2725 0
346 20250516 133700 0 2725 2725 2725 2725 0
347 20250516 133600 0 2725 2725 2725 2725 0
348 20250516 133500 0 2725 2725 2725 2725 0
349 20250516 133400 0 2725 2725 2725 2725 0
350 20250516 133300 0 2725 2725 2725 2725 0
351 20250516 133200 0 2725 2725 2725 2725 0
352 20250516 133100 0 2725 2725 2725 2725 0
353 20250516 133000 0 2725 2725 2725 2725 0
354 20250516 132900 0 2725 2725 2725 2725 0
355 20250516 132800 0 2725 2725 2725 2725 0
356 20250516 132700 0 2725 2725 2725 2725 0
357 20250516 132600 0 2725 2725 2725 2725 0
358 20250516 132500 0 2725 2725 2725 2725 0
359 20250516 132400 0 2725 2725 2725 2725 0
360 20250516 132300 0 2725 2725 2725 2725 0
361 20250516 132200 0 2725 2725 2725 2725 0
362 20250516 132100 0 2725 2725 2725 2725 0
363 20250516 132000 0 2725 2725 2725 2725 0
364 20250516 131900 0 2725 2725 2725 2725 0
365 20250516 131800 0 2725 2725 2725 2725 0
366 20250516 131700 0 2725 2725 2725 2725 0
367 20250516 131600 0 2725 2725 2725 2725 0
368 20250516 131500 0 2725 2725 2725 2725 0
369 20250516 131400 0 2725 2725 2725 2725 0
370 20250516 131300 0 2725 2725 2725 2725 0
371 20250516 131200 0 2725 2725 2725 2725 0
372 20250516 131100 0 2725 2725 2725 2725 0
373 20250516 131000 0 2725 2725 2725 2725 0
374 20250516 130900 0 2725 2725 2725 2725 0
375 20250516 130800 0 2725 2725 2725 2725 0
376 20250516 130700 0 2725 2725 2725 2725 0
377 20250516 130600 0 2725 2725 2725 2725 0
378 20250516 130500 0 2725 2725 2725 2725 0
379 20250516 130400 0 2725 2725 2725 2725 0
380 20250516 130300 0 2725 2725 2725 2725 0
381 20250516 130200 0 2725 2725 2725 2725 0
382 20250516 130100 0 2725 2725 2725 2725 0
383 20250516 130000 0 2725 2725 2725 2725 0
384 20250516 125900 0 2725 2725 2725 2725 0
385 20250516 125800 0 2725 2725 2725 2725 0
386 20250516 125700 0 2725 2725 2725 2725 0
387 20250516 125600 0 2725 2725 2725 2725 0
388 20250516 125500 0 2725 2725 2725 2725 0
389 20250516 125400 0 2725 2725 2725 2725 0
390 20250516 125300 0 2725 2725 2725 2725 0
391 20250516 125200 0 2725 2725 2725 2725 0
392 20250516 125100 0 2725 2725 2725 2725 0
393 20250516 125000 0 2725 2725 2725 2725 0
394 20250516 124900 0 2725 2725 2725 2725 0
395 20250516 124800 0 2725 2725 2725 2725 0
396 20250516 124700 0 2725 2725 2725 2725 0
397 20250516 124600 0 2725 2725 2725 2725 0
398 20250516 124500 0 2725 2725 2725 2725 0
399 20250516 124400 0 2725 2725 2725 2725 0
400 20250516 124300 0 2725 2725 2725 2725 0
401 20250516 124200 0 2725 2725 2725 2725 0
402 20250516 124100 0 2725 2725 2725 2725 0
403 20250516 124000 0 2725 2725 2725 2725 0
404 20250516 123900 0 2725 2725 2725 2725 0
405 20250516 123800 0 2725 2725 2725 2725 0
406 20250516 123700 0 2725 2725 2725 2725 0
407 20250516 123600 0 2725 2725 2725 2725 0
408 20250516 123500 0 2725 2725 2725 2725 0
409 20250516 123400 0 2725 2725 2725 2725 0
410 20250516 123300 0 2725 2725 2725 2725 0
411 20250516 123200 0 2725 2725 2725 2725 0
412 20250516 123100 0 2725 2725 2725 2725 0
413 20250516 123000 0 2725 2725 2725 2725 0
414 20250516 122900 0 2725 2725 2725 2725 0
415 20250516 122800 0 2725 2725 2725 2725 0
416 20250516 122700 0 2725 2725 2725 2725 0
417 20250516 122600 0 2725 2725 2725 2725 0
418 20250516 122500 0 2725 2725 2725 2725 0
419 20250516 122400 0 2725 2725 2725 2725 0
420 20250516 122300 0 2725 2725 2725 2725 0
421 20250516 122200 0 2725 2725 2725 2725 0
422 20250516 122100 0 2725 2725 2725 2725 0
423 20250516 122000 0 2725 2725 2725 2725 0
424 20250516 121900 0 2725 2725 2725 2725 0
425 20250516 121800 0 2725 2725 2725 2725 0
426 20250516 121700 0 2725 2725 2725 2725 0
427 20250516 121600 0 2725 2725 2725 2725 0
428 20250516 121500 0 2725 2725 2725 2725 0
429 20250516 121400 0 2725 2725 2725 2725 0
430 20250516 121300 0 2725 2725 2725 2725 0
431 20250516 121200 0 2725 2725 2725 2725 0
432 20250516 121100 0 2725 2725 2725 2725 0
433 20250516 121000 0 2725 2725 2725 2725 0
434 20250516 120900 0 2725 2725 2725 2725 0
435 20250516 120800 0 2725 2725 2725 2725 0
436 20250516 120700 0 2725 2725 2725 2725 0
437 20250516 120600 0 2725 2725 2725 2725 0
438 20250516 120500 0 2725 2725 2725 2725 0
439 20250516 120400 0 2725 2725 2725 2725 0
440 20250516 120300 0 2725 2725 2725 2725 0
441 20250516 120200 0 2725 2725 2725 2725 0
442 20250516 120100 0 2725 2725 2725 2725 0
443 20250516 120000 0 2725 2725 2725 2725 0
444 20250516 115900 0 2725 2725 2725 2725 0
445 20250516 115800 0 2725 2725 2725 2725 0
446 20250516 115700 0 2725 2725 2725 2725 0
447 20250516 115600 0 2725 2725 2725 2725 0
448 20250516 115500 0 2725 2725 2725 2725 0
449 20250516 115400 0 2725 2725 2725 2725 0
450 20250516 115300 0 2725 2725 2725 2725 0
451 20250516 115200 0 2725 2725 2725 2725 0
452 20250516 115100 0 2725 2725 2725 2725 0
453 20250516 115000 0 2725 2725 2725 2725 0
454 20250516 114900 0 2725 2725 2725 2725 0
455 20250516 114800 0 2725 2725 2725 2725 0
456 20250516 114700 0 2725 2725 2725 2725 0
457 20250516 114600 0 2725 2725 2725 2725 0
458 20250516 114500 0 2725 2725 2725 2725 0
459 20250516 114400 0 2725 2725 2725 2725 0
460 20250516 114300 0 2725 2725 2725 2725 0
461 20250516 114200 0 2725 2725 2725 2725 0
462 20250516 114100 0 2725 2725 2725 2725 0
463 20250516 114000 0 2725 2725 2725 2725 0
464 20250516 113900 0 2725 2725 2725 2725 0
465 20250516 113800 0 2725 2725 2725 2725 0
466 20250516 113700 0 2725 2725 2725 2725 0
467 20250516 113600 0 2725 2725 2725 2725 0
468 20250516 113500 0 2725 2725 2725 2725 0
469 20250516 113400 0 2725 2725 2725 2725 0
470 20250516 113300 0 2725 2725 2725 2725 0
471 20250516 113200 0 2725 2725 2725 2725 0
472 20250516 113100 0 2725 2725 2725 2725 0
473 20250516 113000 0 2725 2725 2725 2725 0
474 20250516 112900 0 2725 2725 2725 2725 0
475 20250516 112800 0 2725 2725 2725 2725 0
476 20250516 112700 0 2725 2725 2725 2725 0
477 20250516 112600 0 2725 2725 2725 2725 0
478 20250516 112500 0 2725 2725 2725 2725 0
479 20250516 112400 0 2725 2725 2725 2725 0
480 20250516 112300 0 2725 2725 2725 2725 0
481 20250516 112200 0 2725 2725 2725 2725 0
482 20250516 112100 0 2725 2725 2725 2725 0
483 20250516 112000 0 2725 2725 2725 2725 0
484 20250516 111900 0 2725 2725 2725 2725 0
485 20250516 111800 0 2725 2725 2725 2725 0
486 20250516 111700 0 2725 2725 2725 2725 0
487 20250516 111600 0 2725 2725 2725 2725 0
488 20250516 111500 0 2725 2725 2725 2725 0
489 20250516 111400 0 2725 2725 2725 2725 0
490 20250516 111300 0 2725 2725 2725 2725 0
491 20250516 111200 0 2725 2725 2725 2725 0
492 20250516 111100 0 2725 2725 2725 2725 0
493 20250516 111000 0 2725 2725 2725 2725 0
494 20250516 110900 0 2725 2725 2725 2725 0
495 20250516 110800 0 2725 2725 2725 2725 0
496 20250516 110700 0 2725 2725 2725 2725 0
497 20250516 110600 0 2725 2725 2725 2725 0
498 20250516 110500 0 2725 2725 2725 2725 0
499 20250516 110400 0 2725 2725 2725 2725 0
500 20250516 110300 0 2725 2725 2725 2725 0
501 20250516 110200 0 2725 2725 2725 2725 0
502 20250516 110100 0 2725 2725 2725 2725 0
503 20250516 110000 0 2725 2725 2725 2725 0
504 20250516 105900 0 2725 2725 2725 2725 0
505 20250516 105800 0 2725 2725 2725 2725 0
506 20250516 105700 0 2725 2725 2725 2725 0
507 20250516 105600 0 2725 2725 2725 2725 0
508 20250516 105500 0 2725 2725 2725 2725 0
509 20250516 105400 0 2725 2725 2725 2725 0
510 20250516 105300 0 2725 2725 2725 2725 0
511 20250516 105200 0 2725 2725 2725 2725 0
512 20250516 105100 0 2725 2725 2725 2725 0
513 20250516 105000 0 2725 2725 2725 2725 0
514 20250516 104900 0 2725 2725 2725 2725 0
515 20250516 104800 0 2725 2725 2725 2725 0
516 20250516 104700 0 2725 2725 2725 2725 0
517 20250516 104600 0 2725 2725 2725 2725 0
518 20250516 104500 0 2725 2725 2725 2725 0
519 20250516 104400 0 2725 2725 2725 2725 0
520 20250516 104300 0 2725 2725 2725 2725 0
521 20250516 104200 0 2725 2725 2725 2725 0
522 20250516 104100 0 2725 2725 2725 2725 0
523 20250516 104000 0 2725 2725 2725 2725 0
524 20250516 103900 0 2725 2725 2725 2725 0
525 20250516 103800 0 2725 2725 2725 2725 0
526 20250516 103700 0 2725 2725 2725 2725 0
527 20250516 103600 0 2725 2725 2725 2725 0
528 20250516 103500 0 2725 2725 2725 2725 0
529 20250516 103400 0 2725 2725 2725 2725 0
530 20250516 103300 0 2725 2725 2725 2725 0
531 20250516 103200 0 2725 2725 2725 2725 0
532 20250516 103100 0 2725 2725 2725 2725 0
533 20250516 103000 0 2725 2725 2725 2725 0
534 20250516 102900 0 2725 2725 2725 2725 0
535 20250516 102800 0 2725 2725 2725 2725 0
536 20250516 102700 0 2725 2725 2725 2725 0
537 20250516 102600 0 2725 2725 2725 2725 0
538 20250516 102500 0 2725 2725 2725 2725 0
539 20250516 102400 0 2725 2725 2725 2725 0
540 20250516 102300 0 2725 2725 2725 2725 0
541 20250516 102200 0 2725 2725 2725 2725 0
542 20250516 102100 0 2725 2725 2725 2725 0
543 20250516 102000 0 2725 2725 2725 2725 0
544 20250516 101900 0 2725 2725 2725 2725 0
545 20250516 101800 0 2725 2725 2725 2725 0
546 20250516 101700 0 2725 2725 2725 2725 0
547 20250516 101600 0 2725 2725 2725 2725 0
548 20250516 101500 0 2725 2725 2725 2725 0
549 20250516 101400 0 2725 2725 2725 2725 0
550 20250516 101300 0 2725 2725 2725 2725 0
551 20250516 101200 0 2725 2725 2725 2725 0
552 20250516 101100 0 2725 2725 2725 2725 0
553 20250516 101000 0 2725 2725 2725 2725 0
554 20250516 100900 0 2725 2725 2725 2725 0
555 20250516 100800 0 2725 2725 2725 2725 0
556 20250516 100700 0 2725 2725 2725 2725 0
557 20250516 100600 0 2725 2725 2725 2725 0
558 20250516 100500 0 2725 2725 2725 2725 0
559 20250516 100400 0 2725 2725 2725 2725 0
560 20250516 100300 0 2725 2725 2725 2725 0
561 20250516 100200 0 2725 2725 2725 2725 0
562 20250516 100100 0 2725 2725 2725 2725 0
563 20250516 100000 0 2725 2725 2725 2725 0
564 20250516 095900 0 2725 2725 2725 2725 0
565 20250516 095800 0 2725 2725 2725 2725 0
566 20250516 095700 0 2725 2725 2725 2725 0
567 20250516 095600 0 2725 2725 2725 2725 0
568 20250516 095500 0 2725 2725 2725 2725 0
569 20250516 095400 0 2725 2725 2725 2725 0
570 20250516 095300 0 2725 2725 2725 2725 0
571 20250516 095200 0 2725 2725 2725 2725 0
572 20250516 095100 0 2725 2725 2725 2725 0
573 20250516 095000 0 2725 2725 2725 2725 0
574 20250516 094900 0 2725 2725 2725 2725 0
575 20250516 094800 0 2725 2725 2725 2725 0
576 20250516 094700 0 2725 2725 2725 2725 0
577 20250516 094600 0 2725 2725 2725 2725 0
578 20250516 094500 0 2725 2725 2725 2725 0
579 20250516 094400 0 2725 2725 2725 2725 0
580 20250516 094300 0 2725 2725 2725 2725 0
581 20250516 094200 0 2725 2725 2725 2725 0
582 20250516 094100 0 2725 2725 2725 2725 0
583 20250516 094000 0 2725 2725 2725 2725 0
584 20250516 093900 0 2725 2725 2725 2725 0
585 20250516 093800 0 2725 2725 2725 2725 0
586 20250516 093700 0 2725 2725 2725 2725 0
587 20250516 093600 0 2725 2725 2725 2725 0
588 20250516 093500 0 2725 2725 2725 2725 0
589 20250516 093400 0 2725 2725 2725 2725 0
590 20250516 093300 0 2725 2725 2725 2725 0
591 20250516 093200 0 2725 2725 2725 2725 0
592 20250516 093100 0 2725 2725 2725 2725 0
593 20250516 093000 0 2725 2725 2725 2725 0
594 20250516 092900 0 2725 2725 2725 2725 0
595 20250516 092800 0 2725 2725 2725 2725 0
596 20250516 092700 0 2725 2725 2725 2725 0
597 20250516 092600 0 2725 2725 2725 2725 0
598 20250516 092500 0 2725 2725 2725 2725 0
599 20250516 092400 0 2725 2725 2725 2725 0
600 20250516 092300 0 2725 2725 2725 2725 0
601 20250516 092200 0 2725 2725 2725 2725 0
602 20250516 092100 0 2725 2725 2725 2725 0
603 20250516 092000 0 2725 2725 2725 2725 0
604 20250516 091900 0 2725 2725 2725 2725 0
605 20250516 091800 0 2725 2725 2725 2725 0
606 20250516 091700 0 2725 2725 2725 2725 0
607 20250516 091600 0 2725 2725 2725 2725 0
608 20250516 091500 0 2725 2725 2725 2725 0
609 20250516 091400 0 2725 2725 2725 2725 0
610 20250516 091300 0 2725 2725 2725 2725 0
611 20250516 091200 0 2725 2725 2725 2725 0
612 20250516 091100 0 2725 2725 2725 2725 0
613 20250516 091000 0 2725 2725 2725 2725 0
614 20250516 090900 0 2725 2725 2725 2725 0
615 20250516 090800 0 2725 2725 2725 2725 0
616 20250516 090700 0 2725 2725 2725 2725 0
617 20250516 090600 0 2725 2725 2725 2725 0
618 20250516 090500 0 2725 2725 2725 2725 0
619 20250516 090400 0 2725 2725 2725 2725 0
620 20250516 090300 0 2725 2725 2725 2725 0
621 20250516 090200 0 2725 2725 2725 2725 0
622 20250516 090100 0 2725 2725 2725 2725 0
623 20250516 090000 0 2725 2725 2725 2725 0