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

632
096040/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,193000,0,271,271,271,271,0
20250516,192900,0,271,271,271,271,0
20250516,192800,0,271,271,271,271,0
20250516,192700,0,271,271,271,271,0
20250516,192600,0,271,271,271,271,0
20250516,192500,0,271,271,271,271,0
20250516,192400,0,271,271,271,271,0
20250516,192300,0,271,271,271,271,0
20250516,192200,0,271,271,271,271,0
20250516,192100,0,271,271,271,271,0
20250516,192000,0,271,271,271,271,0
20250516,191900,0,271,271,271,271,0
20250516,191800,0,271,271,271,271,0
20250516,191700,0,271,271,271,271,0
20250516,191600,0,271,271,271,271,0
20250516,191500,0,271,271,271,271,0
20250516,191400,0,271,271,271,271,0
20250516,191300,0,271,271,271,271,0
20250516,191200,0,271,271,271,271,0
20250516,191100,0,271,271,271,271,0
20250516,191000,0,271,271,271,271,0
20250516,190900,0,271,271,271,271,0
20250516,190800,0,271,271,271,271,0
20250516,190700,0,271,271,271,271,0
20250516,190600,0,271,271,271,271,0
20250516,190500,0,271,271,271,271,0
20250516,190400,0,271,271,271,271,0
20250516,190300,0,271,271,271,271,0
20250516,190200,0,271,271,271,271,0
20250516,190100,0,271,271,271,271,0
20250516,190000,0,271,271,271,271,0
20250516,185900,0,271,271,271,271,0
20250516,185800,0,271,271,271,271,0
20250516,185700,0,271,271,271,271,0
20250516,185600,0,271,271,271,271,0
20250516,185500,0,271,271,271,271,0
20250516,185400,0,271,271,271,271,0
20250516,185300,0,271,271,271,271,0
20250516,185200,0,271,271,271,271,0
20250516,185100,0,271,271,271,271,0
20250516,185000,0,271,271,271,271,0
20250516,184900,0,271,271,271,271,0
20250516,184800,0,271,271,271,271,0
20250516,184700,0,271,271,271,271,0
20250516,184600,0,271,271,271,271,0
20250516,184500,0,271,271,271,271,0
20250516,184400,0,271,271,271,271,0
20250516,184300,0,271,271,271,271,0
20250516,184200,0,271,271,271,271,0
20250516,184100,0,271,271,271,271,0
20250516,184000,0,271,271,271,271,0
20250516,183900,0,271,271,271,271,0
20250516,183800,0,271,271,271,271,0
20250516,183700,0,271,271,271,271,0
20250516,183600,0,271,271,271,271,0
20250516,183500,0,271,271,271,271,0
20250516,183400,0,271,271,271,271,0
20250516,183300,0,271,271,271,271,0
20250516,183200,0,271,271,271,271,0
20250516,183100,0,271,271,271,271,0
20250516,183000,0,271,271,271,271,0
20250516,182900,0,271,271,271,271,0
20250516,182800,0,271,271,271,271,0
20250516,182700,0,271,271,271,271,0
20250516,182600,0,271,271,271,271,0
20250516,182500,0,271,271,271,271,0
20250516,182400,0,271,271,271,271,0
20250516,182300,0,271,271,271,271,0
20250516,182200,0,271,271,271,271,0
20250516,182100,0,271,271,271,271,0
20250516,182000,0,271,271,271,271,0
20250516,181900,0,271,271,271,271,0
20250516,181800,0,271,271,271,271,0
20250516,181700,0,271,271,271,271,0
20250516,181600,0,271,271,271,271,0
20250516,181500,0,271,271,271,271,0
20250516,181400,0,271,271,271,271,0
20250516,181300,0,271,271,271,271,0
20250516,181200,0,271,271,271,271,0
20250516,181100,0,271,271,271,271,0
20250516,181000,0,271,271,271,271,0
20250516,180900,0,271,271,271,271,0
20250516,180800,0,271,271,271,271,0
20250516,180700,0,271,271,271,271,0
20250516,180600,0,271,271,271,271,0
20250516,180500,0,271,271,271,271,0
20250516,180400,0,271,271,271,271,0
20250516,180300,0,271,271,271,271,0
20250516,180200,0,271,271,271,271,0
20250516,180100,0,271,271,271,271,0
20250516,180000,0,271,271,271,271,0
20250516,175900,0,271,271,271,271,0
20250516,175800,0,271,271,271,271,0
20250516,175700,0,271,271,271,271,0
20250516,175600,0,271,271,271,271,0
20250516,175500,0,271,271,271,271,0
20250516,175400,0,271,271,271,271,0
20250516,175300,0,271,271,271,271,0
20250516,175200,0,271,271,271,271,0
20250516,175100,0,271,271,271,271,0
20250516,175000,0,271,271,271,271,0
20250516,174900,0,271,271,271,271,0
20250516,174800,0,271,271,271,271,0
20250516,174700,0,271,271,271,271,0
20250516,174600,0,271,271,271,271,0
20250516,174500,0,271,271,271,271,0
20250516,174400,0,271,271,271,271,0
20250516,174300,0,271,271,271,271,0
20250516,174200,0,271,271,271,271,0
20250516,174100,0,271,271,271,271,0
20250516,174000,0,271,271,271,271,0
20250516,173900,0,271,271,271,271,0
20250516,173800,0,271,271,271,271,0
20250516,173700,0,271,271,271,271,0
20250516,173600,0,271,271,271,271,0
20250516,173500,0,271,271,271,271,0
20250516,173400,0,271,271,271,271,0
20250516,173300,0,271,271,271,271,0
20250516,173200,0,271,271,271,271,0
20250516,173100,0,271,271,271,271,0
20250516,173000,0,271,271,271,271,0
20250516,172900,0,271,271,271,271,0
20250516,172800,0,271,271,271,271,0
20250516,172700,0,271,271,271,271,0
20250516,172600,0,271,271,271,271,0
20250516,172500,0,271,271,271,271,0
20250516,172400,0,271,271,271,271,0
20250516,172300,0,271,271,271,271,0
20250516,172200,0,271,271,271,271,0
20250516,172100,0,271,271,271,271,0
20250516,172000,0,271,271,271,271,0
20250516,171900,0,271,271,271,271,0
20250516,171800,0,271,271,271,271,0
20250516,171700,0,271,271,271,271,0
20250516,171600,0,271,271,271,271,0
20250516,171500,0,271,271,271,271,0
20250516,171400,0,271,271,271,271,0
20250516,171300,0,271,271,271,271,0
20250516,171200,0,271,271,271,271,0
20250516,171100,0,271,271,271,271,0
20250516,171000,0,271,271,271,271,0
20250516,170900,0,271,271,271,271,0
20250516,170800,0,271,271,271,271,0
20250516,170700,0,271,271,271,271,0
20250516,170600,0,271,271,271,271,0
20250516,170500,0,271,271,271,271,0
20250516,170400,0,271,271,271,271,0
20250516,170300,0,271,271,271,271,0
20250516,170200,0,271,271,271,271,0
20250516,170100,0,271,271,271,271,0
20250516,170000,0,271,271,271,271,0
20250516,165900,0,271,271,271,271,0
20250516,165800,0,271,271,271,271,0
20250516,165700,0,271,271,271,271,0
20250516,165600,0,271,271,271,271,0
20250516,165500,0,271,271,271,271,0
20250516,165400,0,271,271,271,271,0
20250516,165300,0,271,271,271,271,0
20250516,165200,0,271,271,271,271,0
20250516,165100,0,271,271,271,271,0
20250516,165000,0,271,271,271,271,0
20250516,164900,0,271,271,271,271,0
20250516,164800,0,271,271,271,271,0
20250516,164700,0,271,271,271,271,0
20250516,164600,0,271,271,271,271,0
20250516,164500,0,271,271,271,271,0
20250516,164400,0,271,271,271,271,0
20250516,164300,0,271,271,271,271,0
20250516,164200,0,271,271,271,271,0
20250516,164100,0,271,271,271,271,0
20250516,164000,0,271,271,271,271,0
20250516,163900,0,271,271,271,271,0
20250516,163800,0,271,271,271,271,0
20250516,163700,0,271,271,271,271,0
20250516,163600,0,271,271,271,271,0
20250516,163500,0,271,271,271,271,0
20250516,163400,0,271,271,271,271,0
20250516,163300,0,271,271,271,271,0
20250516,163200,0,271,271,271,271,0
20250516,163100,0,271,271,271,271,0
20250516,163000,0,271,271,271,271,0
20250516,162900,0,271,271,271,271,0
20250516,162800,0,271,271,271,271,0
20250516,162700,0,271,271,271,271,0
20250516,162600,0,271,271,271,271,0
20250516,162500,0,271,271,271,271,0
20250516,162400,0,271,271,271,271,0
20250516,162300,0,271,271,271,271,0
20250516,162200,0,271,271,271,271,0
20250516,162100,0,271,271,271,271,0
20250516,162000,0,271,271,271,271,0
20250516,161900,0,271,271,271,271,0
20250516,161800,0,271,271,271,271,0
20250516,161700,0,271,271,271,271,0
20250516,161600,0,271,271,271,271,0
20250516,161500,0,271,271,271,271,0
20250516,161400,0,271,271,271,271,0
20250516,161300,0,271,271,271,271,0
20250516,161200,0,271,271,271,271,0
20250516,161100,0,271,271,271,271,0
20250516,161000,0,271,271,271,271,0
20250516,160900,0,271,271,271,271,0
20250516,160800,0,271,271,271,271,0
20250516,160700,0,271,271,271,271,0
20250516,160600,0,271,271,271,271,0
20250516,160500,0,271,271,271,271,0
20250516,160400,0,271,271,271,271,0
20250516,160300,0,271,271,271,271,0
20250516,160200,0,271,271,271,271,0
20250516,160100,0,271,271,271,271,0
20250516,160000,0,271,271,271,271,0
20250516,155900,0,271,271,271,271,0
20250516,155800,0,271,271,271,271,0
20250516,155700,0,271,271,271,271,0
20250516,155600,0,271,271,271,271,0
20250516,155500,0,271,271,271,271,0
20250516,155400,0,271,271,271,271,0
20250516,155300,0,271,271,271,271,0
20250516,155200,0,271,271,271,271,0
20250516,155100,0,271,271,271,271,0
20250516,155000,0,271,271,271,271,0
20250516,154900,0,271,271,271,271,0
20250516,154800,0,271,271,271,271,0
20250516,154700,0,271,271,271,271,0
20250516,154600,0,271,271,271,271,0
20250516,154500,0,271,271,271,271,0
20250516,154400,0,271,271,271,271,0
20250516,154300,0,271,271,271,271,0
20250516,154200,0,271,271,271,271,0
20250516,154100,0,271,271,271,271,0
20250516,154000,0,271,271,271,271,0
20250516,153900,0,271,271,271,271,0
20250516,153800,0,271,271,271,271,0
20250516,153700,0,271,271,271,271,0
20250516,153600,0,271,271,271,271,0
20250516,153500,0,271,271,271,271,0
20250516,153400,0,271,271,271,271,0
20250516,153300,0,271,271,271,271,0
20250516,153200,0,271,271,271,271,0
20250516,153100,0,271,271,271,271,0
20250516,153000,0,271,271,271,271,0
20250516,152900,0,271,271,271,271,0
20250516,152800,0,271,271,271,271,0
20250516,152700,0,271,271,271,271,0
20250516,152600,0,271,271,271,271,0
20250516,152500,0,271,271,271,271,0
20250516,152400,0,271,271,271,271,0
20250516,152300,0,271,271,271,271,0
20250516,152200,0,271,271,271,271,0
20250516,152100,0,271,271,271,271,0
20250516,152000,0,271,271,271,271,0
20250516,151900,0,271,271,271,271,0
20250516,151800,0,271,271,271,271,0
20250516,151700,0,271,271,271,271,0
20250516,151600,0,271,271,271,271,0
20250516,151500,0,271,271,271,271,0
20250516,151400,0,271,271,271,271,0
20250516,151300,0,271,271,271,271,0
20250516,151200,0,271,271,271,271,0
20250516,151100,0,271,271,271,271,0
20250516,151000,0,271,271,271,271,0
20250516,150900,0,271,271,271,271,0
20250516,150800,0,271,271,271,271,0
20250516,150700,0,271,271,271,271,0
20250516,150600,0,271,271,271,271,0
20250516,150500,0,271,271,271,271,0
20250516,150400,0,271,271,271,271,0
20250516,150300,0,271,271,271,271,0
20250516,150200,0,271,271,271,271,0
20250516,150100,0,271,271,271,271,0
20250516,150000,0,271,271,271,271,0
20250516,145900,0,271,271,271,271,0
20250516,145800,0,271,271,271,271,0
20250516,145700,0,271,271,271,271,0
20250516,145600,0,271,271,271,271,0
20250516,145500,0,271,271,271,271,0
20250516,145400,0,271,271,271,271,0
20250516,145300,0,271,271,271,271,0
20250516,145200,0,271,271,271,271,0
20250516,145100,0,271,271,271,271,0
20250516,145000,0,271,271,271,271,0
20250516,144900,0,271,271,271,271,0
20250516,144800,0,271,271,271,271,0
20250516,144700,0,271,271,271,271,0
20250516,144600,0,271,271,271,271,0
20250516,144500,0,271,271,271,271,0
20250516,144400,0,271,271,271,271,0
20250516,144300,0,271,271,271,271,0
20250516,144200,0,271,271,271,271,0
20250516,144100,0,271,271,271,271,0
20250516,144000,0,271,271,271,271,0
20250516,143900,0,271,271,271,271,0
20250516,143800,0,271,271,271,271,0
20250516,143700,0,271,271,271,271,0
20250516,143600,0,271,271,271,271,0
20250516,143500,0,271,271,271,271,0
20250516,143400,0,271,271,271,271,0
20250516,143300,0,271,271,271,271,0
20250516,143200,0,271,271,271,271,0
20250516,143100,0,271,271,271,271,0
20250516,143000,0,271,271,271,271,0
20250516,142900,0,271,271,271,271,0
20250516,142800,0,271,271,271,271,0
20250516,142700,0,271,271,271,271,0
20250516,142600,0,271,271,271,271,0
20250516,142500,0,271,271,271,271,0
20250516,142400,0,271,271,271,271,0
20250516,142300,0,271,271,271,271,0
20250516,142200,0,271,271,271,271,0
20250516,142100,0,271,271,271,271,0
20250516,142000,0,271,271,271,271,0
20250516,141900,0,271,271,271,271,0
20250516,141800,0,271,271,271,271,0
20250516,141700,0,271,271,271,271,0
20250516,141600,0,271,271,271,271,0
20250516,141500,0,271,271,271,271,0
20250516,141400,0,271,271,271,271,0
20250516,141300,0,271,271,271,271,0
20250516,141200,0,271,271,271,271,0
20250516,141100,0,271,271,271,271,0
20250516,141000,0,271,271,271,271,0
20250516,140900,0,271,271,271,271,0
20250516,140800,0,271,271,271,271,0
20250516,140700,0,271,271,271,271,0
20250516,140600,0,271,271,271,271,0
20250516,140500,0,271,271,271,271,0
20250516,140400,0,271,271,271,271,0
20250516,140300,0,271,271,271,271,0
20250516,140200,0,271,271,271,271,0
20250516,140100,0,271,271,271,271,0
20250516,140000,0,271,271,271,271,0
20250516,135900,0,271,271,271,271,0
20250516,135800,0,271,271,271,271,0
20250516,135700,0,271,271,271,271,0
20250516,135600,0,271,271,271,271,0
20250516,135500,0,271,271,271,271,0
20250516,135400,0,271,271,271,271,0
20250516,135300,0,271,271,271,271,0
20250516,135200,0,271,271,271,271,0
20250516,135100,0,271,271,271,271,0
20250516,135000,0,271,271,271,271,0
20250516,134900,0,271,271,271,271,0
20250516,134800,0,271,271,271,271,0
20250516,134700,0,271,271,271,271,0
20250516,134600,0,271,271,271,271,0
20250516,134500,0,271,271,271,271,0
20250516,134400,0,271,271,271,271,0
20250516,134300,0,271,271,271,271,0
20250516,134200,0,271,271,271,271,0
20250516,134100,0,271,271,271,271,0
20250516,134000,0,271,271,271,271,0
20250516,133900,0,271,271,271,271,0
20250516,133800,0,271,271,271,271,0
20250516,133700,0,271,271,271,271,0
20250516,133600,0,271,271,271,271,0
20250516,133500,0,271,271,271,271,0
20250516,133400,0,271,271,271,271,0
20250516,133300,0,271,271,271,271,0
20250516,133200,0,271,271,271,271,0
20250516,133100,0,271,271,271,271,0
20250516,133000,0,271,271,271,271,0
20250516,132900,0,271,271,271,271,0
20250516,132800,0,271,271,271,271,0
20250516,132700,0,271,271,271,271,0
20250516,132600,0,271,271,271,271,0
20250516,132500,0,271,271,271,271,0
20250516,132400,0,271,271,271,271,0
20250516,132300,0,271,271,271,271,0
20250516,132200,0,271,271,271,271,0
20250516,132100,0,271,271,271,271,0
20250516,132000,0,271,271,271,271,0
20250516,131900,0,271,271,271,271,0
20250516,131800,0,271,271,271,271,0
20250516,131700,0,271,271,271,271,0
20250516,131600,0,271,271,271,271,0
20250516,131500,0,271,271,271,271,0
20250516,131400,0,271,271,271,271,0
20250516,131300,0,271,271,271,271,0
20250516,131200,0,271,271,271,271,0
20250516,131100,0,271,271,271,271,0
20250516,131000,0,271,271,271,271,0
20250516,130900,0,271,271,271,271,0
20250516,130800,0,271,271,271,271,0
20250516,130700,0,271,271,271,271,0
20250516,130600,0,271,271,271,271,0
20250516,130500,0,271,271,271,271,0
20250516,130400,0,271,271,271,271,0
20250516,130300,0,271,271,271,271,0
20250516,130200,0,271,271,271,271,0
20250516,130100,0,271,271,271,271,0
20250516,130000,0,271,271,271,271,0
20250516,125900,0,271,271,271,271,0
20250516,125800,0,271,271,271,271,0
20250516,125700,0,271,271,271,271,0
20250516,125600,0,271,271,271,271,0
20250516,125500,0,271,271,271,271,0
20250516,125400,0,271,271,271,271,0
20250516,125300,0,271,271,271,271,0
20250516,125200,0,271,271,271,271,0
20250516,125100,0,271,271,271,271,0
20250516,125000,0,271,271,271,271,0
20250516,124900,0,271,271,271,271,0
20250516,124800,0,271,271,271,271,0
20250516,124700,0,271,271,271,271,0
20250516,124600,0,271,271,271,271,0
20250516,124500,0,271,271,271,271,0
20250516,124400,0,271,271,271,271,0
20250516,124300,0,271,271,271,271,0
20250516,124200,0,271,271,271,271,0
20250516,124100,0,271,271,271,271,0
20250516,124000,0,271,271,271,271,0
20250516,123900,0,271,271,271,271,0
20250516,123800,0,271,271,271,271,0
20250516,123700,0,271,271,271,271,0
20250516,123600,0,271,271,271,271,0
20250516,123500,0,271,271,271,271,0
20250516,123400,0,271,271,271,271,0
20250516,123300,0,271,271,271,271,0
20250516,123200,0,271,271,271,271,0
20250516,123100,0,271,271,271,271,0
20250516,123000,0,271,271,271,271,0
20250516,122900,0,271,271,271,271,0
20250516,122800,0,271,271,271,271,0
20250516,122700,0,271,271,271,271,0
20250516,122600,0,271,271,271,271,0
20250516,122500,0,271,271,271,271,0
20250516,122400,0,271,271,271,271,0
20250516,122300,0,271,271,271,271,0
20250516,122200,0,271,271,271,271,0
20250516,122100,0,271,271,271,271,0
20250516,122000,0,271,271,271,271,0
20250516,121900,0,271,271,271,271,0
20250516,121800,0,271,271,271,271,0
20250516,121700,0,271,271,271,271,0
20250516,121600,0,271,271,271,271,0
20250516,121500,0,271,271,271,271,0
20250516,121400,0,271,271,271,271,0
20250516,121300,0,271,271,271,271,0
20250516,121200,0,271,271,271,271,0
20250516,121100,0,271,271,271,271,0
20250516,121000,0,271,271,271,271,0
20250516,120900,0,271,271,271,271,0
20250516,120800,0,271,271,271,271,0
20250516,120700,0,271,271,271,271,0
20250516,120600,0,271,271,271,271,0
20250516,120500,0,271,271,271,271,0
20250516,120400,0,271,271,271,271,0
20250516,120300,0,271,271,271,271,0
20250516,120200,0,271,271,271,271,0
20250516,120100,0,271,271,271,271,0
20250516,120000,0,271,271,271,271,0
20250516,115900,0,271,271,271,271,0
20250516,115800,0,271,271,271,271,0
20250516,115700,0,271,271,271,271,0
20250516,115600,0,271,271,271,271,0
20250516,115500,0,271,271,271,271,0
20250516,115400,0,271,271,271,271,0
20250516,115300,0,271,271,271,271,0
20250516,115200,0,271,271,271,271,0
20250516,115100,0,271,271,271,271,0
20250516,115000,0,271,271,271,271,0
20250516,114900,0,271,271,271,271,0
20250516,114800,0,271,271,271,271,0
20250516,114700,0,271,271,271,271,0
20250516,114600,0,271,271,271,271,0
20250516,114500,0,271,271,271,271,0
20250516,114400,0,271,271,271,271,0
20250516,114300,0,271,271,271,271,0
20250516,114200,0,271,271,271,271,0
20250516,114100,0,271,271,271,271,0
20250516,114000,0,271,271,271,271,0
20250516,113900,0,271,271,271,271,0
20250516,113800,0,271,271,271,271,0
20250516,113700,0,271,271,271,271,0
20250516,113600,0,271,271,271,271,0
20250516,113500,0,271,271,271,271,0
20250516,113400,0,271,271,271,271,0
20250516,113300,0,271,271,271,271,0
20250516,113200,0,271,271,271,271,0
20250516,113100,0,271,271,271,271,0
20250516,113000,0,271,271,271,271,0
20250516,112900,0,271,271,271,271,0
20250516,112800,0,271,271,271,271,0
20250516,112700,0,271,271,271,271,0
20250516,112600,0,271,271,271,271,0
20250516,112500,0,271,271,271,271,0
20250516,112400,0,271,271,271,271,0
20250516,112300,0,271,271,271,271,0
20250516,112200,0,271,271,271,271,0
20250516,112100,0,271,271,271,271,0
20250516,112000,0,271,271,271,271,0
20250516,111900,0,271,271,271,271,0
20250516,111800,0,271,271,271,271,0
20250516,111700,0,271,271,271,271,0
20250516,111600,0,271,271,271,271,0
20250516,111500,0,271,271,271,271,0
20250516,111400,0,271,271,271,271,0
20250516,111300,0,271,271,271,271,0
20250516,111200,0,271,271,271,271,0
20250516,111100,0,271,271,271,271,0
20250516,111000,0,271,271,271,271,0
20250516,110900,0,271,271,271,271,0
20250516,110800,0,271,271,271,271,0
20250516,110700,0,271,271,271,271,0
20250516,110600,0,271,271,271,271,0
20250516,110500,0,271,271,271,271,0
20250516,110400,0,271,271,271,271,0
20250516,110300,0,271,271,271,271,0
20250516,110200,0,271,271,271,271,0
20250516,110100,0,271,271,271,271,0
20250516,110000,0,271,271,271,271,0
20250516,105900,0,271,271,271,271,0
20250516,105800,0,271,271,271,271,0
20250516,105700,0,271,271,271,271,0
20250516,105600,0,271,271,271,271,0
20250516,105500,0,271,271,271,271,0
20250516,105400,0,271,271,271,271,0
20250516,105300,0,271,271,271,271,0
20250516,105200,0,271,271,271,271,0
20250516,105100,0,271,271,271,271,0
20250516,105000,0,271,271,271,271,0
20250516,104900,0,271,271,271,271,0
20250516,104800,0,271,271,271,271,0
20250516,104700,0,271,271,271,271,0
20250516,104600,0,271,271,271,271,0
20250516,104500,0,271,271,271,271,0
20250516,104400,0,271,271,271,271,0
20250516,104300,0,271,271,271,271,0
20250516,104200,0,271,271,271,271,0
20250516,104100,0,271,271,271,271,0
20250516,104000,0,271,271,271,271,0
20250516,103900,0,271,271,271,271,0
20250516,103800,0,271,271,271,271,0
20250516,103700,0,271,271,271,271,0
20250516,103600,0,271,271,271,271,0
20250516,103500,0,271,271,271,271,0
20250516,103400,0,271,271,271,271,0
20250516,103300,0,271,271,271,271,0
20250516,103200,0,271,271,271,271,0
20250516,103100,0,271,271,271,271,0
20250516,103000,0,271,271,271,271,0
20250516,102900,0,271,271,271,271,0
20250516,102800,0,271,271,271,271,0
20250516,102700,0,271,271,271,271,0
20250516,102600,0,271,271,271,271,0
20250516,102500,0,271,271,271,271,0
20250516,102400,0,271,271,271,271,0
20250516,102300,0,271,271,271,271,0
20250516,102200,0,271,271,271,271,0
20250516,102100,0,271,271,271,271,0
20250516,102000,0,271,271,271,271,0
20250516,101900,0,271,271,271,271,0
20250516,101800,0,271,271,271,271,0
20250516,101700,0,271,271,271,271,0
20250516,101600,0,271,271,271,271,0
20250516,101500,0,271,271,271,271,0
20250516,101400,0,271,271,271,271,0
20250516,101300,0,271,271,271,271,0
20250516,101200,0,271,271,271,271,0
20250516,101100,0,271,271,271,271,0
20250516,101000,0,271,271,271,271,0
20250516,100900,0,271,271,271,271,0
20250516,100800,0,271,271,271,271,0
20250516,100700,0,271,271,271,271,0
20250516,100600,0,271,271,271,271,0
20250516,100500,0,271,271,271,271,0
20250516,100400,0,271,271,271,271,0
20250516,100300,0,271,271,271,271,0
20250516,100200,0,271,271,271,271,0
20250516,100100,0,271,271,271,271,0
20250516,100000,0,271,271,271,271,0
20250516,095900,0,271,271,271,271,0
20250516,095800,0,271,271,271,271,0
20250516,095700,0,271,271,271,271,0
20250516,095600,0,271,271,271,271,0
20250516,095500,0,271,271,271,271,0
20250516,095400,0,271,271,271,271,0
20250516,095300,0,271,271,271,271,0
20250516,095200,0,271,271,271,271,0
20250516,095100,0,271,271,271,271,0
20250516,095000,0,271,271,271,271,0
20250516,094900,0,271,271,271,271,0
20250516,094800,0,271,271,271,271,0
20250516,094700,0,271,271,271,271,0
20250516,094600,0,271,271,271,271,0
20250516,094500,0,271,271,271,271,0
20250516,094400,0,271,271,271,271,0
20250516,094300,0,271,271,271,271,0
20250516,094200,0,271,271,271,271,0
20250516,094100,0,271,271,271,271,0
20250516,094000,0,271,271,271,271,0
20250516,093900,0,271,271,271,271,0
20250516,093800,0,271,271,271,271,0
20250516,093700,0,271,271,271,271,0
20250516,093600,0,271,271,271,271,0
20250516,093500,0,271,271,271,271,0
20250516,093400,0,271,271,271,271,0
20250516,093300,0,271,271,271,271,0
20250516,093200,0,271,271,271,271,0
20250516,093100,0,271,271,271,271,0
20250516,093000,0,271,271,271,271,0
20250516,092900,0,271,271,271,271,0
20250516,092800,0,271,271,271,271,0
20250516,092700,0,271,271,271,271,0
20250516,092600,0,271,271,271,271,0
20250516,092500,0,271,271,271,271,0
20250516,092400,0,271,271,271,271,0
20250516,092300,0,271,271,271,271,0
20250516,092200,0,271,271,271,271,0
20250516,092100,0,271,271,271,271,0
20250516,092000,0,271,271,271,271,0
20250516,091900,0,271,271,271,271,0
20250516,091800,0,271,271,271,271,0
20250516,091700,0,271,271,271,271,0
20250516,091600,0,271,271,271,271,0
20250516,091500,0,271,271,271,271,0
20250516,091400,0,271,271,271,271,0
20250516,091300,0,271,271,271,271,0
20250516,091200,0,271,271,271,271,0
20250516,091100,0,271,271,271,271,0
20250516,091000,0,271,271,271,271,0
20250516,090900,0,271,271,271,271,0
20250516,090800,0,271,271,271,271,0
20250516,090700,0,271,271,271,271,0
20250516,090600,0,271,271,271,271,0
20250516,090500,0,271,271,271,271,0
20250516,090400,0,271,271,271,271,0
20250516,090300,0,271,271,271,271,0
20250516,090200,0,271,271,271,271,0
20250516,090100,0,271,271,271,271,0
20250516,090000,0,271,271,271,271,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 193000 0 271 271 271 271 0
3 20250516 192900 0 271 271 271 271 0
4 20250516 192800 0 271 271 271 271 0
5 20250516 192700 0 271 271 271 271 0
6 20250516 192600 0 271 271 271 271 0
7 20250516 192500 0 271 271 271 271 0
8 20250516 192400 0 271 271 271 271 0
9 20250516 192300 0 271 271 271 271 0
10 20250516 192200 0 271 271 271 271 0
11 20250516 192100 0 271 271 271 271 0
12 20250516 192000 0 271 271 271 271 0
13 20250516 191900 0 271 271 271 271 0
14 20250516 191800 0 271 271 271 271 0
15 20250516 191700 0 271 271 271 271 0
16 20250516 191600 0 271 271 271 271 0
17 20250516 191500 0 271 271 271 271 0
18 20250516 191400 0 271 271 271 271 0
19 20250516 191300 0 271 271 271 271 0
20 20250516 191200 0 271 271 271 271 0
21 20250516 191100 0 271 271 271 271 0
22 20250516 191000 0 271 271 271 271 0
23 20250516 190900 0 271 271 271 271 0
24 20250516 190800 0 271 271 271 271 0
25 20250516 190700 0 271 271 271 271 0
26 20250516 190600 0 271 271 271 271 0
27 20250516 190500 0 271 271 271 271 0
28 20250516 190400 0 271 271 271 271 0
29 20250516 190300 0 271 271 271 271 0
30 20250516 190200 0 271 271 271 271 0
31 20250516 190100 0 271 271 271 271 0
32 20250516 190000 0 271 271 271 271 0
33 20250516 185900 0 271 271 271 271 0
34 20250516 185800 0 271 271 271 271 0
35 20250516 185700 0 271 271 271 271 0
36 20250516 185600 0 271 271 271 271 0
37 20250516 185500 0 271 271 271 271 0
38 20250516 185400 0 271 271 271 271 0
39 20250516 185300 0 271 271 271 271 0
40 20250516 185200 0 271 271 271 271 0
41 20250516 185100 0 271 271 271 271 0
42 20250516 185000 0 271 271 271 271 0
43 20250516 184900 0 271 271 271 271 0
44 20250516 184800 0 271 271 271 271 0
45 20250516 184700 0 271 271 271 271 0
46 20250516 184600 0 271 271 271 271 0
47 20250516 184500 0 271 271 271 271 0
48 20250516 184400 0 271 271 271 271 0
49 20250516 184300 0 271 271 271 271 0
50 20250516 184200 0 271 271 271 271 0
51 20250516 184100 0 271 271 271 271 0
52 20250516 184000 0 271 271 271 271 0
53 20250516 183900 0 271 271 271 271 0
54 20250516 183800 0 271 271 271 271 0
55 20250516 183700 0 271 271 271 271 0
56 20250516 183600 0 271 271 271 271 0
57 20250516 183500 0 271 271 271 271 0
58 20250516 183400 0 271 271 271 271 0
59 20250516 183300 0 271 271 271 271 0
60 20250516 183200 0 271 271 271 271 0
61 20250516 183100 0 271 271 271 271 0
62 20250516 183000 0 271 271 271 271 0
63 20250516 182900 0 271 271 271 271 0
64 20250516 182800 0 271 271 271 271 0
65 20250516 182700 0 271 271 271 271 0
66 20250516 182600 0 271 271 271 271 0
67 20250516 182500 0 271 271 271 271 0
68 20250516 182400 0 271 271 271 271 0
69 20250516 182300 0 271 271 271 271 0
70 20250516 182200 0 271 271 271 271 0
71 20250516 182100 0 271 271 271 271 0
72 20250516 182000 0 271 271 271 271 0
73 20250516 181900 0 271 271 271 271 0
74 20250516 181800 0 271 271 271 271 0
75 20250516 181700 0 271 271 271 271 0
76 20250516 181600 0 271 271 271 271 0
77 20250516 181500 0 271 271 271 271 0
78 20250516 181400 0 271 271 271 271 0
79 20250516 181300 0 271 271 271 271 0
80 20250516 181200 0 271 271 271 271 0
81 20250516 181100 0 271 271 271 271 0
82 20250516 181000 0 271 271 271 271 0
83 20250516 180900 0 271 271 271 271 0
84 20250516 180800 0 271 271 271 271 0
85 20250516 180700 0 271 271 271 271 0
86 20250516 180600 0 271 271 271 271 0
87 20250516 180500 0 271 271 271 271 0
88 20250516 180400 0 271 271 271 271 0
89 20250516 180300 0 271 271 271 271 0
90 20250516 180200 0 271 271 271 271 0
91 20250516 180100 0 271 271 271 271 0
92 20250516 180000 0 271 271 271 271 0
93 20250516 175900 0 271 271 271 271 0
94 20250516 175800 0 271 271 271 271 0
95 20250516 175700 0 271 271 271 271 0
96 20250516 175600 0 271 271 271 271 0
97 20250516 175500 0 271 271 271 271 0
98 20250516 175400 0 271 271 271 271 0
99 20250516 175300 0 271 271 271 271 0
100 20250516 175200 0 271 271 271 271 0
101 20250516 175100 0 271 271 271 271 0
102 20250516 175000 0 271 271 271 271 0
103 20250516 174900 0 271 271 271 271 0
104 20250516 174800 0 271 271 271 271 0
105 20250516 174700 0 271 271 271 271 0
106 20250516 174600 0 271 271 271 271 0
107 20250516 174500 0 271 271 271 271 0
108 20250516 174400 0 271 271 271 271 0
109 20250516 174300 0 271 271 271 271 0
110 20250516 174200 0 271 271 271 271 0
111 20250516 174100 0 271 271 271 271 0
112 20250516 174000 0 271 271 271 271 0
113 20250516 173900 0 271 271 271 271 0
114 20250516 173800 0 271 271 271 271 0
115 20250516 173700 0 271 271 271 271 0
116 20250516 173600 0 271 271 271 271 0
117 20250516 173500 0 271 271 271 271 0
118 20250516 173400 0 271 271 271 271 0
119 20250516 173300 0 271 271 271 271 0
120 20250516 173200 0 271 271 271 271 0
121 20250516 173100 0 271 271 271 271 0
122 20250516 173000 0 271 271 271 271 0
123 20250516 172900 0 271 271 271 271 0
124 20250516 172800 0 271 271 271 271 0
125 20250516 172700 0 271 271 271 271 0
126 20250516 172600 0 271 271 271 271 0
127 20250516 172500 0 271 271 271 271 0
128 20250516 172400 0 271 271 271 271 0
129 20250516 172300 0 271 271 271 271 0
130 20250516 172200 0 271 271 271 271 0
131 20250516 172100 0 271 271 271 271 0
132 20250516 172000 0 271 271 271 271 0
133 20250516 171900 0 271 271 271 271 0
134 20250516 171800 0 271 271 271 271 0
135 20250516 171700 0 271 271 271 271 0
136 20250516 171600 0 271 271 271 271 0
137 20250516 171500 0 271 271 271 271 0
138 20250516 171400 0 271 271 271 271 0
139 20250516 171300 0 271 271 271 271 0
140 20250516 171200 0 271 271 271 271 0
141 20250516 171100 0 271 271 271 271 0
142 20250516 171000 0 271 271 271 271 0
143 20250516 170900 0 271 271 271 271 0
144 20250516 170800 0 271 271 271 271 0
145 20250516 170700 0 271 271 271 271 0
146 20250516 170600 0 271 271 271 271 0
147 20250516 170500 0 271 271 271 271 0
148 20250516 170400 0 271 271 271 271 0
149 20250516 170300 0 271 271 271 271 0
150 20250516 170200 0 271 271 271 271 0
151 20250516 170100 0 271 271 271 271 0
152 20250516 170000 0 271 271 271 271 0
153 20250516 165900 0 271 271 271 271 0
154 20250516 165800 0 271 271 271 271 0
155 20250516 165700 0 271 271 271 271 0
156 20250516 165600 0 271 271 271 271 0
157 20250516 165500 0 271 271 271 271 0
158 20250516 165400 0 271 271 271 271 0
159 20250516 165300 0 271 271 271 271 0
160 20250516 165200 0 271 271 271 271 0
161 20250516 165100 0 271 271 271 271 0
162 20250516 165000 0 271 271 271 271 0
163 20250516 164900 0 271 271 271 271 0
164 20250516 164800 0 271 271 271 271 0
165 20250516 164700 0 271 271 271 271 0
166 20250516 164600 0 271 271 271 271 0
167 20250516 164500 0 271 271 271 271 0
168 20250516 164400 0 271 271 271 271 0
169 20250516 164300 0 271 271 271 271 0
170 20250516 164200 0 271 271 271 271 0
171 20250516 164100 0 271 271 271 271 0
172 20250516 164000 0 271 271 271 271 0
173 20250516 163900 0 271 271 271 271 0
174 20250516 163800 0 271 271 271 271 0
175 20250516 163700 0 271 271 271 271 0
176 20250516 163600 0 271 271 271 271 0
177 20250516 163500 0 271 271 271 271 0
178 20250516 163400 0 271 271 271 271 0
179 20250516 163300 0 271 271 271 271 0
180 20250516 163200 0 271 271 271 271 0
181 20250516 163100 0 271 271 271 271 0
182 20250516 163000 0 271 271 271 271 0
183 20250516 162900 0 271 271 271 271 0
184 20250516 162800 0 271 271 271 271 0
185 20250516 162700 0 271 271 271 271 0
186 20250516 162600 0 271 271 271 271 0
187 20250516 162500 0 271 271 271 271 0
188 20250516 162400 0 271 271 271 271 0
189 20250516 162300 0 271 271 271 271 0
190 20250516 162200 0 271 271 271 271 0
191 20250516 162100 0 271 271 271 271 0
192 20250516 162000 0 271 271 271 271 0
193 20250516 161900 0 271 271 271 271 0
194 20250516 161800 0 271 271 271 271 0
195 20250516 161700 0 271 271 271 271 0
196 20250516 161600 0 271 271 271 271 0
197 20250516 161500 0 271 271 271 271 0
198 20250516 161400 0 271 271 271 271 0
199 20250516 161300 0 271 271 271 271 0
200 20250516 161200 0 271 271 271 271 0
201 20250516 161100 0 271 271 271 271 0
202 20250516 161000 0 271 271 271 271 0
203 20250516 160900 0 271 271 271 271 0
204 20250516 160800 0 271 271 271 271 0
205 20250516 160700 0 271 271 271 271 0
206 20250516 160600 0 271 271 271 271 0
207 20250516 160500 0 271 271 271 271 0
208 20250516 160400 0 271 271 271 271 0
209 20250516 160300 0 271 271 271 271 0
210 20250516 160200 0 271 271 271 271 0
211 20250516 160100 0 271 271 271 271 0
212 20250516 160000 0 271 271 271 271 0
213 20250516 155900 0 271 271 271 271 0
214 20250516 155800 0 271 271 271 271 0
215 20250516 155700 0 271 271 271 271 0
216 20250516 155600 0 271 271 271 271 0
217 20250516 155500 0 271 271 271 271 0
218 20250516 155400 0 271 271 271 271 0
219 20250516 155300 0 271 271 271 271 0
220 20250516 155200 0 271 271 271 271 0
221 20250516 155100 0 271 271 271 271 0
222 20250516 155000 0 271 271 271 271 0
223 20250516 154900 0 271 271 271 271 0
224 20250516 154800 0 271 271 271 271 0
225 20250516 154700 0 271 271 271 271 0
226 20250516 154600 0 271 271 271 271 0
227 20250516 154500 0 271 271 271 271 0
228 20250516 154400 0 271 271 271 271 0
229 20250516 154300 0 271 271 271 271 0
230 20250516 154200 0 271 271 271 271 0
231 20250516 154100 0 271 271 271 271 0
232 20250516 154000 0 271 271 271 271 0
233 20250516 153900 0 271 271 271 271 0
234 20250516 153800 0 271 271 271 271 0
235 20250516 153700 0 271 271 271 271 0
236 20250516 153600 0 271 271 271 271 0
237 20250516 153500 0 271 271 271 271 0
238 20250516 153400 0 271 271 271 271 0
239 20250516 153300 0 271 271 271 271 0
240 20250516 153200 0 271 271 271 271 0
241 20250516 153100 0 271 271 271 271 0
242 20250516 153000 0 271 271 271 271 0
243 20250516 152900 0 271 271 271 271 0
244 20250516 152800 0 271 271 271 271 0
245 20250516 152700 0 271 271 271 271 0
246 20250516 152600 0 271 271 271 271 0
247 20250516 152500 0 271 271 271 271 0
248 20250516 152400 0 271 271 271 271 0
249 20250516 152300 0 271 271 271 271 0
250 20250516 152200 0 271 271 271 271 0
251 20250516 152100 0 271 271 271 271 0
252 20250516 152000 0 271 271 271 271 0
253 20250516 151900 0 271 271 271 271 0
254 20250516 151800 0 271 271 271 271 0
255 20250516 151700 0 271 271 271 271 0
256 20250516 151600 0 271 271 271 271 0
257 20250516 151500 0 271 271 271 271 0
258 20250516 151400 0 271 271 271 271 0
259 20250516 151300 0 271 271 271 271 0
260 20250516 151200 0 271 271 271 271 0
261 20250516 151100 0 271 271 271 271 0
262 20250516 151000 0 271 271 271 271 0
263 20250516 150900 0 271 271 271 271 0
264 20250516 150800 0 271 271 271 271 0
265 20250516 150700 0 271 271 271 271 0
266 20250516 150600 0 271 271 271 271 0
267 20250516 150500 0 271 271 271 271 0
268 20250516 150400 0 271 271 271 271 0
269 20250516 150300 0 271 271 271 271 0
270 20250516 150200 0 271 271 271 271 0
271 20250516 150100 0 271 271 271 271 0
272 20250516 150000 0 271 271 271 271 0
273 20250516 145900 0 271 271 271 271 0
274 20250516 145800 0 271 271 271 271 0
275 20250516 145700 0 271 271 271 271 0
276 20250516 145600 0 271 271 271 271 0
277 20250516 145500 0 271 271 271 271 0
278 20250516 145400 0 271 271 271 271 0
279 20250516 145300 0 271 271 271 271 0
280 20250516 145200 0 271 271 271 271 0
281 20250516 145100 0 271 271 271 271 0
282 20250516 145000 0 271 271 271 271 0
283 20250516 144900 0 271 271 271 271 0
284 20250516 144800 0 271 271 271 271 0
285 20250516 144700 0 271 271 271 271 0
286 20250516 144600 0 271 271 271 271 0
287 20250516 144500 0 271 271 271 271 0
288 20250516 144400 0 271 271 271 271 0
289 20250516 144300 0 271 271 271 271 0
290 20250516 144200 0 271 271 271 271 0
291 20250516 144100 0 271 271 271 271 0
292 20250516 144000 0 271 271 271 271 0
293 20250516 143900 0 271 271 271 271 0
294 20250516 143800 0 271 271 271 271 0
295 20250516 143700 0 271 271 271 271 0
296 20250516 143600 0 271 271 271 271 0
297 20250516 143500 0 271 271 271 271 0
298 20250516 143400 0 271 271 271 271 0
299 20250516 143300 0 271 271 271 271 0
300 20250516 143200 0 271 271 271 271 0
301 20250516 143100 0 271 271 271 271 0
302 20250516 143000 0 271 271 271 271 0
303 20250516 142900 0 271 271 271 271 0
304 20250516 142800 0 271 271 271 271 0
305 20250516 142700 0 271 271 271 271 0
306 20250516 142600 0 271 271 271 271 0
307 20250516 142500 0 271 271 271 271 0
308 20250516 142400 0 271 271 271 271 0
309 20250516 142300 0 271 271 271 271 0
310 20250516 142200 0 271 271 271 271 0
311 20250516 142100 0 271 271 271 271 0
312 20250516 142000 0 271 271 271 271 0
313 20250516 141900 0 271 271 271 271 0
314 20250516 141800 0 271 271 271 271 0
315 20250516 141700 0 271 271 271 271 0
316 20250516 141600 0 271 271 271 271 0
317 20250516 141500 0 271 271 271 271 0
318 20250516 141400 0 271 271 271 271 0
319 20250516 141300 0 271 271 271 271 0
320 20250516 141200 0 271 271 271 271 0
321 20250516 141100 0 271 271 271 271 0
322 20250516 141000 0 271 271 271 271 0
323 20250516 140900 0 271 271 271 271 0
324 20250516 140800 0 271 271 271 271 0
325 20250516 140700 0 271 271 271 271 0
326 20250516 140600 0 271 271 271 271 0
327 20250516 140500 0 271 271 271 271 0
328 20250516 140400 0 271 271 271 271 0
329 20250516 140300 0 271 271 271 271 0
330 20250516 140200 0 271 271 271 271 0
331 20250516 140100 0 271 271 271 271 0
332 20250516 140000 0 271 271 271 271 0
333 20250516 135900 0 271 271 271 271 0
334 20250516 135800 0 271 271 271 271 0
335 20250516 135700 0 271 271 271 271 0
336 20250516 135600 0 271 271 271 271 0
337 20250516 135500 0 271 271 271 271 0
338 20250516 135400 0 271 271 271 271 0
339 20250516 135300 0 271 271 271 271 0
340 20250516 135200 0 271 271 271 271 0
341 20250516 135100 0 271 271 271 271 0
342 20250516 135000 0 271 271 271 271 0
343 20250516 134900 0 271 271 271 271 0
344 20250516 134800 0 271 271 271 271 0
345 20250516 134700 0 271 271 271 271 0
346 20250516 134600 0 271 271 271 271 0
347 20250516 134500 0 271 271 271 271 0
348 20250516 134400 0 271 271 271 271 0
349 20250516 134300 0 271 271 271 271 0
350 20250516 134200 0 271 271 271 271 0
351 20250516 134100 0 271 271 271 271 0
352 20250516 134000 0 271 271 271 271 0
353 20250516 133900 0 271 271 271 271 0
354 20250516 133800 0 271 271 271 271 0
355 20250516 133700 0 271 271 271 271 0
356 20250516 133600 0 271 271 271 271 0
357 20250516 133500 0 271 271 271 271 0
358 20250516 133400 0 271 271 271 271 0
359 20250516 133300 0 271 271 271 271 0
360 20250516 133200 0 271 271 271 271 0
361 20250516 133100 0 271 271 271 271 0
362 20250516 133000 0 271 271 271 271 0
363 20250516 132900 0 271 271 271 271 0
364 20250516 132800 0 271 271 271 271 0
365 20250516 132700 0 271 271 271 271 0
366 20250516 132600 0 271 271 271 271 0
367 20250516 132500 0 271 271 271 271 0
368 20250516 132400 0 271 271 271 271 0
369 20250516 132300 0 271 271 271 271 0
370 20250516 132200 0 271 271 271 271 0
371 20250516 132100 0 271 271 271 271 0
372 20250516 132000 0 271 271 271 271 0
373 20250516 131900 0 271 271 271 271 0
374 20250516 131800 0 271 271 271 271 0
375 20250516 131700 0 271 271 271 271 0
376 20250516 131600 0 271 271 271 271 0
377 20250516 131500 0 271 271 271 271 0
378 20250516 131400 0 271 271 271 271 0
379 20250516 131300 0 271 271 271 271 0
380 20250516 131200 0 271 271 271 271 0
381 20250516 131100 0 271 271 271 271 0
382 20250516 131000 0 271 271 271 271 0
383 20250516 130900 0 271 271 271 271 0
384 20250516 130800 0 271 271 271 271 0
385 20250516 130700 0 271 271 271 271 0
386 20250516 130600 0 271 271 271 271 0
387 20250516 130500 0 271 271 271 271 0
388 20250516 130400 0 271 271 271 271 0
389 20250516 130300 0 271 271 271 271 0
390 20250516 130200 0 271 271 271 271 0
391 20250516 130100 0 271 271 271 271 0
392 20250516 130000 0 271 271 271 271 0
393 20250516 125900 0 271 271 271 271 0
394 20250516 125800 0 271 271 271 271 0
395 20250516 125700 0 271 271 271 271 0
396 20250516 125600 0 271 271 271 271 0
397 20250516 125500 0 271 271 271 271 0
398 20250516 125400 0 271 271 271 271 0
399 20250516 125300 0 271 271 271 271 0
400 20250516 125200 0 271 271 271 271 0
401 20250516 125100 0 271 271 271 271 0
402 20250516 125000 0 271 271 271 271 0
403 20250516 124900 0 271 271 271 271 0
404 20250516 124800 0 271 271 271 271 0
405 20250516 124700 0 271 271 271 271 0
406 20250516 124600 0 271 271 271 271 0
407 20250516 124500 0 271 271 271 271 0
408 20250516 124400 0 271 271 271 271 0
409 20250516 124300 0 271 271 271 271 0
410 20250516 124200 0 271 271 271 271 0
411 20250516 124100 0 271 271 271 271 0
412 20250516 124000 0 271 271 271 271 0
413 20250516 123900 0 271 271 271 271 0
414 20250516 123800 0 271 271 271 271 0
415 20250516 123700 0 271 271 271 271 0
416 20250516 123600 0 271 271 271 271 0
417 20250516 123500 0 271 271 271 271 0
418 20250516 123400 0 271 271 271 271 0
419 20250516 123300 0 271 271 271 271 0
420 20250516 123200 0 271 271 271 271 0
421 20250516 123100 0 271 271 271 271 0
422 20250516 123000 0 271 271 271 271 0
423 20250516 122900 0 271 271 271 271 0
424 20250516 122800 0 271 271 271 271 0
425 20250516 122700 0 271 271 271 271 0
426 20250516 122600 0 271 271 271 271 0
427 20250516 122500 0 271 271 271 271 0
428 20250516 122400 0 271 271 271 271 0
429 20250516 122300 0 271 271 271 271 0
430 20250516 122200 0 271 271 271 271 0
431 20250516 122100 0 271 271 271 271 0
432 20250516 122000 0 271 271 271 271 0
433 20250516 121900 0 271 271 271 271 0
434 20250516 121800 0 271 271 271 271 0
435 20250516 121700 0 271 271 271 271 0
436 20250516 121600 0 271 271 271 271 0
437 20250516 121500 0 271 271 271 271 0
438 20250516 121400 0 271 271 271 271 0
439 20250516 121300 0 271 271 271 271 0
440 20250516 121200 0 271 271 271 271 0
441 20250516 121100 0 271 271 271 271 0
442 20250516 121000 0 271 271 271 271 0
443 20250516 120900 0 271 271 271 271 0
444 20250516 120800 0 271 271 271 271 0
445 20250516 120700 0 271 271 271 271 0
446 20250516 120600 0 271 271 271 271 0
447 20250516 120500 0 271 271 271 271 0
448 20250516 120400 0 271 271 271 271 0
449 20250516 120300 0 271 271 271 271 0
450 20250516 120200 0 271 271 271 271 0
451 20250516 120100 0 271 271 271 271 0
452 20250516 120000 0 271 271 271 271 0
453 20250516 115900 0 271 271 271 271 0
454 20250516 115800 0 271 271 271 271 0
455 20250516 115700 0 271 271 271 271 0
456 20250516 115600 0 271 271 271 271 0
457 20250516 115500 0 271 271 271 271 0
458 20250516 115400 0 271 271 271 271 0
459 20250516 115300 0 271 271 271 271 0
460 20250516 115200 0 271 271 271 271 0
461 20250516 115100 0 271 271 271 271 0
462 20250516 115000 0 271 271 271 271 0
463 20250516 114900 0 271 271 271 271 0
464 20250516 114800 0 271 271 271 271 0
465 20250516 114700 0 271 271 271 271 0
466 20250516 114600 0 271 271 271 271 0
467 20250516 114500 0 271 271 271 271 0
468 20250516 114400 0 271 271 271 271 0
469 20250516 114300 0 271 271 271 271 0
470 20250516 114200 0 271 271 271 271 0
471 20250516 114100 0 271 271 271 271 0
472 20250516 114000 0 271 271 271 271 0
473 20250516 113900 0 271 271 271 271 0
474 20250516 113800 0 271 271 271 271 0
475 20250516 113700 0 271 271 271 271 0
476 20250516 113600 0 271 271 271 271 0
477 20250516 113500 0 271 271 271 271 0
478 20250516 113400 0 271 271 271 271 0
479 20250516 113300 0 271 271 271 271 0
480 20250516 113200 0 271 271 271 271 0
481 20250516 113100 0 271 271 271 271 0
482 20250516 113000 0 271 271 271 271 0
483 20250516 112900 0 271 271 271 271 0
484 20250516 112800 0 271 271 271 271 0
485 20250516 112700 0 271 271 271 271 0
486 20250516 112600 0 271 271 271 271 0
487 20250516 112500 0 271 271 271 271 0
488 20250516 112400 0 271 271 271 271 0
489 20250516 112300 0 271 271 271 271 0
490 20250516 112200 0 271 271 271 271 0
491 20250516 112100 0 271 271 271 271 0
492 20250516 112000 0 271 271 271 271 0
493 20250516 111900 0 271 271 271 271 0
494 20250516 111800 0 271 271 271 271 0
495 20250516 111700 0 271 271 271 271 0
496 20250516 111600 0 271 271 271 271 0
497 20250516 111500 0 271 271 271 271 0
498 20250516 111400 0 271 271 271 271 0
499 20250516 111300 0 271 271 271 271 0
500 20250516 111200 0 271 271 271 271 0
501 20250516 111100 0 271 271 271 271 0
502 20250516 111000 0 271 271 271 271 0
503 20250516 110900 0 271 271 271 271 0
504 20250516 110800 0 271 271 271 271 0
505 20250516 110700 0 271 271 271 271 0
506 20250516 110600 0 271 271 271 271 0
507 20250516 110500 0 271 271 271 271 0
508 20250516 110400 0 271 271 271 271 0
509 20250516 110300 0 271 271 271 271 0
510 20250516 110200 0 271 271 271 271 0
511 20250516 110100 0 271 271 271 271 0
512 20250516 110000 0 271 271 271 271 0
513 20250516 105900 0 271 271 271 271 0
514 20250516 105800 0 271 271 271 271 0
515 20250516 105700 0 271 271 271 271 0
516 20250516 105600 0 271 271 271 271 0
517 20250516 105500 0 271 271 271 271 0
518 20250516 105400 0 271 271 271 271 0
519 20250516 105300 0 271 271 271 271 0
520 20250516 105200 0 271 271 271 271 0
521 20250516 105100 0 271 271 271 271 0
522 20250516 105000 0 271 271 271 271 0
523 20250516 104900 0 271 271 271 271 0
524 20250516 104800 0 271 271 271 271 0
525 20250516 104700 0 271 271 271 271 0
526 20250516 104600 0 271 271 271 271 0
527 20250516 104500 0 271 271 271 271 0
528 20250516 104400 0 271 271 271 271 0
529 20250516 104300 0 271 271 271 271 0
530 20250516 104200 0 271 271 271 271 0
531 20250516 104100 0 271 271 271 271 0
532 20250516 104000 0 271 271 271 271 0
533 20250516 103900 0 271 271 271 271 0
534 20250516 103800 0 271 271 271 271 0
535 20250516 103700 0 271 271 271 271 0
536 20250516 103600 0 271 271 271 271 0
537 20250516 103500 0 271 271 271 271 0
538 20250516 103400 0 271 271 271 271 0
539 20250516 103300 0 271 271 271 271 0
540 20250516 103200 0 271 271 271 271 0
541 20250516 103100 0 271 271 271 271 0
542 20250516 103000 0 271 271 271 271 0
543 20250516 102900 0 271 271 271 271 0
544 20250516 102800 0 271 271 271 271 0
545 20250516 102700 0 271 271 271 271 0
546 20250516 102600 0 271 271 271 271 0
547 20250516 102500 0 271 271 271 271 0
548 20250516 102400 0 271 271 271 271 0
549 20250516 102300 0 271 271 271 271 0
550 20250516 102200 0 271 271 271 271 0
551 20250516 102100 0 271 271 271 271 0
552 20250516 102000 0 271 271 271 271 0
553 20250516 101900 0 271 271 271 271 0
554 20250516 101800 0 271 271 271 271 0
555 20250516 101700 0 271 271 271 271 0
556 20250516 101600 0 271 271 271 271 0
557 20250516 101500 0 271 271 271 271 0
558 20250516 101400 0 271 271 271 271 0
559 20250516 101300 0 271 271 271 271 0
560 20250516 101200 0 271 271 271 271 0
561 20250516 101100 0 271 271 271 271 0
562 20250516 101000 0 271 271 271 271 0
563 20250516 100900 0 271 271 271 271 0
564 20250516 100800 0 271 271 271 271 0
565 20250516 100700 0 271 271 271 271 0
566 20250516 100600 0 271 271 271 271 0
567 20250516 100500 0 271 271 271 271 0
568 20250516 100400 0 271 271 271 271 0
569 20250516 100300 0 271 271 271 271 0
570 20250516 100200 0 271 271 271 271 0
571 20250516 100100 0 271 271 271 271 0
572 20250516 100000 0 271 271 271 271 0
573 20250516 095900 0 271 271 271 271 0
574 20250516 095800 0 271 271 271 271 0
575 20250516 095700 0 271 271 271 271 0
576 20250516 095600 0 271 271 271 271 0
577 20250516 095500 0 271 271 271 271 0
578 20250516 095400 0 271 271 271 271 0
579 20250516 095300 0 271 271 271 271 0
580 20250516 095200 0 271 271 271 271 0
581 20250516 095100 0 271 271 271 271 0
582 20250516 095000 0 271 271 271 271 0
583 20250516 094900 0 271 271 271 271 0
584 20250516 094800 0 271 271 271 271 0
585 20250516 094700 0 271 271 271 271 0
586 20250516 094600 0 271 271 271 271 0
587 20250516 094500 0 271 271 271 271 0
588 20250516 094400 0 271 271 271 271 0
589 20250516 094300 0 271 271 271 271 0
590 20250516 094200 0 271 271 271 271 0
591 20250516 094100 0 271 271 271 271 0
592 20250516 094000 0 271 271 271 271 0
593 20250516 093900 0 271 271 271 271 0
594 20250516 093800 0 271 271 271 271 0
595 20250516 093700 0 271 271 271 271 0
596 20250516 093600 0 271 271 271 271 0
597 20250516 093500 0 271 271 271 271 0
598 20250516 093400 0 271 271 271 271 0
599 20250516 093300 0 271 271 271 271 0
600 20250516 093200 0 271 271 271 271 0
601 20250516 093100 0 271 271 271 271 0
602 20250516 093000 0 271 271 271 271 0
603 20250516 092900 0 271 271 271 271 0
604 20250516 092800 0 271 271 271 271 0
605 20250516 092700 0 271 271 271 271 0
606 20250516 092600 0 271 271 271 271 0
607 20250516 092500 0 271 271 271 271 0
608 20250516 092400 0 271 271 271 271 0
609 20250516 092300 0 271 271 271 271 0
610 20250516 092200 0 271 271 271 271 0
611 20250516 092100 0 271 271 271 271 0
612 20250516 092000 0 271 271 271 271 0
613 20250516 091900 0 271 271 271 271 0
614 20250516 091800 0 271 271 271 271 0
615 20250516 091700 0 271 271 271 271 0
616 20250516 091600 0 271 271 271 271 0
617 20250516 091500 0 271 271 271 271 0
618 20250516 091400 0 271 271 271 271 0
619 20250516 091300 0 271 271 271 271 0
620 20250516 091200 0 271 271 271 271 0
621 20250516 091100 0 271 271 271 271 0
622 20250516 091000 0 271 271 271 271 0
623 20250516 090900 0 271 271 271 271 0
624 20250516 090800 0 271 271 271 271 0
625 20250516 090700 0 271 271 271 271 0
626 20250516 090600 0 271 271 271 271 0
627 20250516 090500 0 271 271 271 271 0
628 20250516 090400 0 271 271 271 271 0
629 20250516 090300 0 271 271 271 271 0
630 20250516 090200 0 271 271 271 271 0
631 20250516 090100 0 271 271 271 271 0
632 20250516 090000 0 271 271 271 271 0