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

676
288490/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,676 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,201400,0,105,105,105,105,0
20250516,201300,0,105,105,105,105,0
20250516,201200,0,105,105,105,105,0
20250516,201100,0,105,105,105,105,0
20250516,201000,0,105,105,105,105,0
20250516,200900,0,105,105,105,105,0
20250516,200800,0,105,105,105,105,0
20250516,200700,0,105,105,105,105,0
20250516,200600,0,105,105,105,105,0
20250516,200500,0,105,105,105,105,0
20250516,200400,0,105,105,105,105,0
20250516,200300,0,105,105,105,105,0
20250516,200200,0,105,105,105,105,0
20250516,200100,0,105,105,105,105,0
20250516,200000,0,105,105,105,105,0
20250516,195900,0,105,105,105,105,0
20250516,195800,0,105,105,105,105,0
20250516,195700,0,105,105,105,105,0
20250516,195600,0,105,105,105,105,0
20250516,195500,0,105,105,105,105,0
20250516,195400,0,105,105,105,105,0
20250516,195300,0,105,105,105,105,0
20250516,195200,0,105,105,105,105,0
20250516,195100,0,105,105,105,105,0
20250516,195000,0,105,105,105,105,0
20250516,194900,0,105,105,105,105,0
20250516,194800,0,105,105,105,105,0
20250516,194700,0,105,105,105,105,0
20250516,194600,0,105,105,105,105,0
20250516,194500,0,105,105,105,105,0
20250516,194400,0,105,105,105,105,0
20250516,194300,0,105,105,105,105,0
20250516,194200,0,105,105,105,105,0
20250516,194100,0,105,105,105,105,0
20250516,194000,0,105,105,105,105,0
20250516,193900,0,105,105,105,105,0
20250516,193800,0,105,105,105,105,0
20250516,193700,0,105,105,105,105,0
20250516,193600,0,105,105,105,105,0
20250516,193500,0,105,105,105,105,0
20250516,193400,0,105,105,105,105,0
20250516,193300,0,105,105,105,105,0
20250516,193200,0,105,105,105,105,0
20250516,193100,0,105,105,105,105,0
20250516,193000,0,105,105,105,105,0
20250516,192900,0,105,105,105,105,0
20250516,192800,0,105,105,105,105,0
20250516,192700,0,105,105,105,105,0
20250516,192600,0,105,105,105,105,0
20250516,192500,0,105,105,105,105,0
20250516,192400,0,105,105,105,105,0
20250516,192300,0,105,105,105,105,0
20250516,192200,0,105,105,105,105,0
20250516,192100,0,105,105,105,105,0
20250516,192000,0,105,105,105,105,0
20250516,191900,0,105,105,105,105,0
20250516,191800,0,105,105,105,105,0
20250516,191700,0,105,105,105,105,0
20250516,191600,0,105,105,105,105,0
20250516,191500,0,105,105,105,105,0
20250516,191400,0,105,105,105,105,0
20250516,191300,0,105,105,105,105,0
20250516,191200,0,105,105,105,105,0
20250516,191100,0,105,105,105,105,0
20250516,191000,0,105,105,105,105,0
20250516,190900,0,105,105,105,105,0
20250516,190800,0,105,105,105,105,0
20250516,190700,0,105,105,105,105,0
20250516,190600,0,105,105,105,105,0
20250516,190500,0,105,105,105,105,0
20250516,190400,0,105,105,105,105,0
20250516,190300,0,105,105,105,105,0
20250516,190200,0,105,105,105,105,0
20250516,190100,0,105,105,105,105,0
20250516,190000,0,105,105,105,105,0
20250516,185900,0,105,105,105,105,0
20250516,185800,0,105,105,105,105,0
20250516,185700,0,105,105,105,105,0
20250516,185600,0,105,105,105,105,0
20250516,185500,0,105,105,105,105,0
20250516,185400,0,105,105,105,105,0
20250516,185300,0,105,105,105,105,0
20250516,185200,0,105,105,105,105,0
20250516,185100,0,105,105,105,105,0
20250516,185000,0,105,105,105,105,0
20250516,184900,0,105,105,105,105,0
20250516,184800,0,105,105,105,105,0
20250516,184700,0,105,105,105,105,0
20250516,184600,0,105,105,105,105,0
20250516,184500,0,105,105,105,105,0
20250516,184400,0,105,105,105,105,0
20250516,184300,0,105,105,105,105,0
20250516,184200,0,105,105,105,105,0
20250516,184100,0,105,105,105,105,0
20250516,184000,0,105,105,105,105,0
20250516,183900,0,105,105,105,105,0
20250516,183800,0,105,105,105,105,0
20250516,183700,0,105,105,105,105,0
20250516,183600,0,105,105,105,105,0
20250516,183500,0,105,105,105,105,0
20250516,183400,0,105,105,105,105,0
20250516,183300,0,105,105,105,105,0
20250516,183200,0,105,105,105,105,0
20250516,183100,0,105,105,105,105,0
20250516,183000,0,105,105,105,105,0
20250516,182900,0,105,105,105,105,0
20250516,182800,0,105,105,105,105,0
20250516,182700,0,105,105,105,105,0
20250516,182600,0,105,105,105,105,0
20250516,182500,0,105,105,105,105,0
20250516,182400,0,105,105,105,105,0
20250516,182300,0,105,105,105,105,0
20250516,182200,0,105,105,105,105,0
20250516,182100,0,105,105,105,105,0
20250516,182000,0,105,105,105,105,0
20250516,181900,0,105,105,105,105,0
20250516,181800,0,105,105,105,105,0
20250516,181700,0,105,105,105,105,0
20250516,181600,0,105,105,105,105,0
20250516,181500,0,105,105,105,105,0
20250516,181400,0,105,105,105,105,0
20250516,181300,0,105,105,105,105,0
20250516,181200,0,105,105,105,105,0
20250516,181100,0,105,105,105,105,0
20250516,181000,0,105,105,105,105,0
20250516,180900,0,105,105,105,105,0
20250516,180800,0,105,105,105,105,0
20250516,180700,0,105,105,105,105,0
20250516,180600,0,105,105,105,105,0
20250516,180500,0,105,105,105,105,0
20250516,180400,0,105,105,105,105,0
20250516,180300,0,105,105,105,105,0
20250516,180200,0,105,105,105,105,0
20250516,180100,0,105,105,105,105,0
20250516,180000,0,105,105,105,105,0
20250516,175900,0,105,105,105,105,0
20250516,175800,0,105,105,105,105,0
20250516,175700,0,105,105,105,105,0
20250516,175600,0,105,105,105,105,0
20250516,175500,0,105,105,105,105,0
20250516,175400,0,105,105,105,105,0
20250516,175300,0,105,105,105,105,0
20250516,175200,0,105,105,105,105,0
20250516,175100,0,105,105,105,105,0
20250516,175000,0,105,105,105,105,0
20250516,174900,0,105,105,105,105,0
20250516,174800,0,105,105,105,105,0
20250516,174700,0,105,105,105,105,0
20250516,174600,0,105,105,105,105,0
20250516,174500,0,105,105,105,105,0
20250516,174400,0,105,105,105,105,0
20250516,174300,0,105,105,105,105,0
20250516,174200,0,105,105,105,105,0
20250516,174100,0,105,105,105,105,0
20250516,174000,0,105,105,105,105,0
20250516,173900,0,105,105,105,105,0
20250516,173800,0,105,105,105,105,0
20250516,173700,0,105,105,105,105,0
20250516,173600,0,105,105,105,105,0
20250516,173500,0,105,105,105,105,0
20250516,173400,0,105,105,105,105,0
20250516,173300,0,105,105,105,105,0
20250516,173200,0,105,105,105,105,0
20250516,173100,0,105,105,105,105,0
20250516,173000,0,105,105,105,105,0
20250516,172900,0,105,105,105,105,0
20250516,172800,0,105,105,105,105,0
20250516,172700,0,105,105,105,105,0
20250516,172600,0,105,105,105,105,0
20250516,172500,0,105,105,105,105,0
20250516,172400,0,105,105,105,105,0
20250516,172300,0,105,105,105,105,0
20250516,172200,0,105,105,105,105,0
20250516,172100,0,105,105,105,105,0
20250516,172000,0,105,105,105,105,0
20250516,171900,0,105,105,105,105,0
20250516,171800,0,105,105,105,105,0
20250516,171700,0,105,105,105,105,0
20250516,171600,0,105,105,105,105,0
20250516,171500,0,105,105,105,105,0
20250516,171400,0,105,105,105,105,0
20250516,171300,0,105,105,105,105,0
20250516,171200,0,105,105,105,105,0
20250516,171100,0,105,105,105,105,0
20250516,171000,0,105,105,105,105,0
20250516,170900,0,105,105,105,105,0
20250516,170800,0,105,105,105,105,0
20250516,170700,0,105,105,105,105,0
20250516,170600,0,105,105,105,105,0
20250516,170500,0,105,105,105,105,0
20250516,170400,0,105,105,105,105,0
20250516,170300,0,105,105,105,105,0
20250516,170200,0,105,105,105,105,0
20250516,170100,0,105,105,105,105,0
20250516,170000,0,105,105,105,105,0
20250516,165900,0,105,105,105,105,0
20250516,165800,0,105,105,105,105,0
20250516,165700,0,105,105,105,105,0
20250516,165600,0,105,105,105,105,0
20250516,165500,0,105,105,105,105,0
20250516,165400,0,105,105,105,105,0
20250516,165300,0,105,105,105,105,0
20250516,165200,0,105,105,105,105,0
20250516,165100,0,105,105,105,105,0
20250516,165000,0,105,105,105,105,0
20250516,164900,0,105,105,105,105,0
20250516,164800,0,105,105,105,105,0
20250516,164700,0,105,105,105,105,0
20250516,164600,0,105,105,105,105,0
20250516,164500,0,105,105,105,105,0
20250516,164400,0,105,105,105,105,0
20250516,164300,0,105,105,105,105,0
20250516,164200,0,105,105,105,105,0
20250516,164100,0,105,105,105,105,0
20250516,164000,0,105,105,105,105,0
20250516,163900,0,105,105,105,105,0
20250516,163800,0,105,105,105,105,0
20250516,163700,0,105,105,105,105,0
20250516,163600,0,105,105,105,105,0
20250516,163500,0,105,105,105,105,0
20250516,163400,0,105,105,105,105,0
20250516,163300,0,105,105,105,105,0
20250516,163200,0,105,105,105,105,0
20250516,163100,0,105,105,105,105,0
20250516,163000,0,105,105,105,105,0
20250516,162900,0,105,105,105,105,0
20250516,162800,0,105,105,105,105,0
20250516,162700,0,105,105,105,105,0
20250516,162600,0,105,105,105,105,0
20250516,162500,0,105,105,105,105,0
20250516,162400,0,105,105,105,105,0
20250516,162300,0,105,105,105,105,0
20250516,162200,0,105,105,105,105,0
20250516,162100,0,105,105,105,105,0
20250516,162000,0,105,105,105,105,0
20250516,161900,0,105,105,105,105,0
20250516,161800,0,105,105,105,105,0
20250516,161700,0,105,105,105,105,0
20250516,161600,0,105,105,105,105,0
20250516,161500,0,105,105,105,105,0
20250516,161400,0,105,105,105,105,0
20250516,161300,0,105,105,105,105,0
20250516,161200,0,105,105,105,105,0
20250516,161100,0,105,105,105,105,0
20250516,161000,0,105,105,105,105,0
20250516,160900,0,105,105,105,105,0
20250516,160800,0,105,105,105,105,0
20250516,160700,0,105,105,105,105,0
20250516,160600,0,105,105,105,105,0
20250516,160500,0,105,105,105,105,0
20250516,160400,0,105,105,105,105,0
20250516,160300,0,105,105,105,105,0
20250516,160200,0,105,105,105,105,0
20250516,160100,0,105,105,105,105,0
20250516,160000,0,105,105,105,105,0
20250516,155900,0,105,105,105,105,0
20250516,155800,0,105,105,105,105,0
20250516,155700,0,105,105,105,105,0
20250516,155600,0,105,105,105,105,0
20250516,155500,0,105,105,105,105,0
20250516,155400,0,105,105,105,105,0
20250516,155300,0,105,105,105,105,0
20250516,155200,0,105,105,105,105,0
20250516,155100,0,105,105,105,105,0
20250516,155000,0,105,105,105,105,0
20250516,154900,0,105,105,105,105,0
20250516,154800,0,105,105,105,105,0
20250516,154700,0,105,105,105,105,0
20250516,154600,0,105,105,105,105,0
20250516,154500,0,105,105,105,105,0
20250516,154400,0,105,105,105,105,0
20250516,154300,0,105,105,105,105,0
20250516,154200,0,105,105,105,105,0
20250516,154100,0,105,105,105,105,0
20250516,154000,0,105,105,105,105,0
20250516,153900,0,105,105,105,105,0
20250516,153800,0,105,105,105,105,0
20250516,153700,0,105,105,105,105,0
20250516,153600,0,105,105,105,105,0
20250516,153500,0,105,105,105,105,0
20250516,153400,0,105,105,105,105,0
20250516,153300,0,105,105,105,105,0
20250516,153200,0,105,105,105,105,0
20250516,153100,0,105,105,105,105,0
20250516,153000,0,105,105,105,105,0
20250516,152900,0,105,105,105,105,0
20250516,152800,0,105,105,105,105,0
20250516,152700,0,105,105,105,105,0
20250516,152600,0,105,105,105,105,0
20250516,152500,0,105,105,105,105,0
20250516,152400,0,105,105,105,105,0
20250516,152300,0,105,105,105,105,0
20250516,152200,0,105,105,105,105,0
20250516,152100,0,105,105,105,105,0
20250516,152000,0,105,105,105,105,0
20250516,151900,0,105,105,105,105,0
20250516,151800,0,105,105,105,105,0
20250516,151700,0,105,105,105,105,0
20250516,151600,0,105,105,105,105,0
20250516,151500,0,105,105,105,105,0
20250516,151400,0,105,105,105,105,0
20250516,151300,0,105,105,105,105,0
20250516,151200,0,105,105,105,105,0
20250516,151100,0,105,105,105,105,0
20250516,151000,0,105,105,105,105,0
20250516,150900,0,105,105,105,105,0
20250516,150800,0,105,105,105,105,0
20250516,150700,0,105,105,105,105,0
20250516,150600,0,105,105,105,105,0
20250516,150500,0,105,105,105,105,0
20250516,150400,0,105,105,105,105,0
20250516,150300,0,105,105,105,105,0
20250516,150200,0,105,105,105,105,0
20250516,150100,0,105,105,105,105,0
20250516,150000,0,105,105,105,105,0
20250516,145900,0,105,105,105,105,0
20250516,145800,0,105,105,105,105,0
20250516,145700,0,105,105,105,105,0
20250516,145600,0,105,105,105,105,0
20250516,145500,0,105,105,105,105,0
20250516,145400,0,105,105,105,105,0
20250516,145300,0,105,105,105,105,0
20250516,145200,0,105,105,105,105,0
20250516,145100,0,105,105,105,105,0
20250516,145000,0,105,105,105,105,0
20250516,144900,0,105,105,105,105,0
20250516,144800,0,105,105,105,105,0
20250516,144700,0,105,105,105,105,0
20250516,144600,0,105,105,105,105,0
20250516,144500,0,105,105,105,105,0
20250516,144400,0,105,105,105,105,0
20250516,144300,0,105,105,105,105,0
20250516,144200,0,105,105,105,105,0
20250516,144100,0,105,105,105,105,0
20250516,144000,0,105,105,105,105,0
20250516,143900,0,105,105,105,105,0
20250516,143800,0,105,105,105,105,0
20250516,143700,0,105,105,105,105,0
20250516,143600,0,105,105,105,105,0
20250516,143500,0,105,105,105,105,0
20250516,143400,0,105,105,105,105,0
20250516,143300,0,105,105,105,105,0
20250516,143200,0,105,105,105,105,0
20250516,143100,0,105,105,105,105,0
20250516,143000,0,105,105,105,105,0
20250516,142900,0,105,105,105,105,0
20250516,142800,0,105,105,105,105,0
20250516,142700,0,105,105,105,105,0
20250516,142600,0,105,105,105,105,0
20250516,142500,0,105,105,105,105,0
20250516,142400,0,105,105,105,105,0
20250516,142300,0,105,105,105,105,0
20250516,142200,0,105,105,105,105,0
20250516,142100,0,105,105,105,105,0
20250516,142000,0,105,105,105,105,0
20250516,141900,0,105,105,105,105,0
20250516,141800,0,105,105,105,105,0
20250516,141700,0,105,105,105,105,0
20250516,141600,0,105,105,105,105,0
20250516,141500,0,105,105,105,105,0
20250516,141400,0,105,105,105,105,0
20250516,141300,0,105,105,105,105,0
20250516,141200,0,105,105,105,105,0
20250516,141100,0,105,105,105,105,0
20250516,141000,0,105,105,105,105,0
20250516,140900,0,105,105,105,105,0
20250516,140800,0,105,105,105,105,0
20250516,140700,0,105,105,105,105,0
20250516,140600,0,105,105,105,105,0
20250516,140500,0,105,105,105,105,0
20250516,140400,0,105,105,105,105,0
20250516,140300,0,105,105,105,105,0
20250516,140200,0,105,105,105,105,0
20250516,140100,0,105,105,105,105,0
20250516,140000,0,105,105,105,105,0
20250516,135900,0,105,105,105,105,0
20250516,135800,0,105,105,105,105,0
20250516,135700,0,105,105,105,105,0
20250516,135600,0,105,105,105,105,0
20250516,135500,0,105,105,105,105,0
20250516,135400,0,105,105,105,105,0
20250516,135300,0,105,105,105,105,0
20250516,135200,0,105,105,105,105,0
20250516,135100,0,105,105,105,105,0
20250516,135000,0,105,105,105,105,0
20250516,134900,0,105,105,105,105,0
20250516,134800,0,105,105,105,105,0
20250516,134700,0,105,105,105,105,0
20250516,134600,0,105,105,105,105,0
20250516,134500,0,105,105,105,105,0
20250516,134400,0,105,105,105,105,0
20250516,134300,0,105,105,105,105,0
20250516,134200,0,105,105,105,105,0
20250516,134100,0,105,105,105,105,0
20250516,134000,0,105,105,105,105,0
20250516,133900,0,105,105,105,105,0
20250516,133800,0,105,105,105,105,0
20250516,133700,0,105,105,105,105,0
20250516,133600,0,105,105,105,105,0
20250516,133500,0,105,105,105,105,0
20250516,133400,0,105,105,105,105,0
20250516,133300,0,105,105,105,105,0
20250516,133200,0,105,105,105,105,0
20250516,133100,0,105,105,105,105,0
20250516,133000,0,105,105,105,105,0
20250516,132900,0,105,105,105,105,0
20250516,132800,0,105,105,105,105,0
20250516,132700,0,105,105,105,105,0
20250516,132600,0,105,105,105,105,0
20250516,132500,0,105,105,105,105,0
20250516,132400,0,105,105,105,105,0
20250516,132300,0,105,105,105,105,0
20250516,132200,0,105,105,105,105,0
20250516,132100,0,105,105,105,105,0
20250516,132000,0,105,105,105,105,0
20250516,131900,0,105,105,105,105,0
20250516,131800,0,105,105,105,105,0
20250516,131700,0,105,105,105,105,0
20250516,131600,0,105,105,105,105,0
20250516,131500,0,105,105,105,105,0
20250516,131400,0,105,105,105,105,0
20250516,131300,0,105,105,105,105,0
20250516,131200,0,105,105,105,105,0
20250516,131100,0,105,105,105,105,0
20250516,131000,0,105,105,105,105,0
20250516,130900,0,105,105,105,105,0
20250516,130800,0,105,105,105,105,0
20250516,130700,0,105,105,105,105,0
20250516,130600,0,105,105,105,105,0
20250516,130500,0,105,105,105,105,0
20250516,130400,0,105,105,105,105,0
20250516,130300,0,105,105,105,105,0
20250516,130200,0,105,105,105,105,0
20250516,130100,0,105,105,105,105,0
20250516,130000,0,105,105,105,105,0
20250516,125900,0,105,105,105,105,0
20250516,125800,0,105,105,105,105,0
20250516,125700,0,105,105,105,105,0
20250516,125600,0,105,105,105,105,0
20250516,125500,0,105,105,105,105,0
20250516,125400,0,105,105,105,105,0
20250516,125300,0,105,105,105,105,0
20250516,125200,0,105,105,105,105,0
20250516,125100,0,105,105,105,105,0
20250516,125000,0,105,105,105,105,0
20250516,124900,0,105,105,105,105,0
20250516,124800,0,105,105,105,105,0
20250516,124700,0,105,105,105,105,0
20250516,124600,0,105,105,105,105,0
20250516,124500,0,105,105,105,105,0
20250516,124400,0,105,105,105,105,0
20250516,124300,0,105,105,105,105,0
20250516,124200,0,105,105,105,105,0
20250516,124100,0,105,105,105,105,0
20250516,124000,0,105,105,105,105,0
20250516,123900,0,105,105,105,105,0
20250516,123800,0,105,105,105,105,0
20250516,123700,0,105,105,105,105,0
20250516,123600,0,105,105,105,105,0
20250516,123500,0,105,105,105,105,0
20250516,123400,0,105,105,105,105,0
20250516,123300,0,105,105,105,105,0
20250516,123200,0,105,105,105,105,0
20250516,123100,0,105,105,105,105,0
20250516,123000,0,105,105,105,105,0
20250516,122900,0,105,105,105,105,0
20250516,122800,0,105,105,105,105,0
20250516,122700,0,105,105,105,105,0
20250516,122600,0,105,105,105,105,0
20250516,122500,0,105,105,105,105,0
20250516,122400,0,105,105,105,105,0
20250516,122300,0,105,105,105,105,0
20250516,122200,0,105,105,105,105,0
20250516,122100,0,105,105,105,105,0
20250516,122000,0,105,105,105,105,0
20250516,121900,0,105,105,105,105,0
20250516,121800,0,105,105,105,105,0
20250516,121700,0,105,105,105,105,0
20250516,121600,0,105,105,105,105,0
20250516,121500,0,105,105,105,105,0
20250516,121400,0,105,105,105,105,0
20250516,121300,0,105,105,105,105,0
20250516,121200,0,105,105,105,105,0
20250516,121100,0,105,105,105,105,0
20250516,121000,0,105,105,105,105,0
20250516,120900,0,105,105,105,105,0
20250516,120800,0,105,105,105,105,0
20250516,120700,0,105,105,105,105,0
20250516,120600,0,105,105,105,105,0
20250516,120500,0,105,105,105,105,0
20250516,120400,0,105,105,105,105,0
20250516,120300,0,105,105,105,105,0
20250516,120200,0,105,105,105,105,0
20250516,120100,0,105,105,105,105,0
20250516,120000,0,105,105,105,105,0
20250516,115900,0,105,105,105,105,0
20250516,115800,0,105,105,105,105,0
20250516,115700,0,105,105,105,105,0
20250516,115600,0,105,105,105,105,0
20250516,115500,0,105,105,105,105,0
20250516,115400,0,105,105,105,105,0
20250516,115300,0,105,105,105,105,0
20250516,115200,0,105,105,105,105,0
20250516,115100,0,105,105,105,105,0
20250516,115000,0,105,105,105,105,0
20250516,114900,0,105,105,105,105,0
20250516,114800,0,105,105,105,105,0
20250516,114700,0,105,105,105,105,0
20250516,114600,0,105,105,105,105,0
20250516,114500,0,105,105,105,105,0
20250516,114400,0,105,105,105,105,0
20250516,114300,0,105,105,105,105,0
20250516,114200,0,105,105,105,105,0
20250516,114100,0,105,105,105,105,0
20250516,114000,0,105,105,105,105,0
20250516,113900,0,105,105,105,105,0
20250516,113800,0,105,105,105,105,0
20250516,113700,0,105,105,105,105,0
20250516,113600,0,105,105,105,105,0
20250516,113500,0,105,105,105,105,0
20250516,113400,0,105,105,105,105,0
20250516,113300,0,105,105,105,105,0
20250516,113200,0,105,105,105,105,0
20250516,113100,0,105,105,105,105,0
20250516,113000,0,105,105,105,105,0
20250516,112900,0,105,105,105,105,0
20250516,112800,0,105,105,105,105,0
20250516,112700,0,105,105,105,105,0
20250516,112600,0,105,105,105,105,0
20250516,112500,0,105,105,105,105,0
20250516,112400,0,105,105,105,105,0
20250516,112300,0,105,105,105,105,0
20250516,112200,0,105,105,105,105,0
20250516,112100,0,105,105,105,105,0
20250516,112000,0,105,105,105,105,0
20250516,111900,0,105,105,105,105,0
20250516,111800,0,105,105,105,105,0
20250516,111700,0,105,105,105,105,0
20250516,111600,0,105,105,105,105,0
20250516,111500,0,105,105,105,105,0
20250516,111400,0,105,105,105,105,0
20250516,111300,0,105,105,105,105,0
20250516,111200,0,105,105,105,105,0
20250516,111100,0,105,105,105,105,0
20250516,111000,0,105,105,105,105,0
20250516,110900,0,105,105,105,105,0
20250516,110800,0,105,105,105,105,0
20250516,110700,0,105,105,105,105,0
20250516,110600,0,105,105,105,105,0
20250516,110500,0,105,105,105,105,0
20250516,110400,0,105,105,105,105,0
20250516,110300,0,105,105,105,105,0
20250516,110200,0,105,105,105,105,0
20250516,110100,0,105,105,105,105,0
20250516,110000,0,105,105,105,105,0
20250516,105900,0,105,105,105,105,0
20250516,105800,0,105,105,105,105,0
20250516,105700,0,105,105,105,105,0
20250516,105600,0,105,105,105,105,0
20250516,105500,0,105,105,105,105,0
20250516,105400,0,105,105,105,105,0
20250516,105300,0,105,105,105,105,0
20250516,105200,0,105,105,105,105,0
20250516,105100,0,105,105,105,105,0
20250516,105000,0,105,105,105,105,0
20250516,104900,0,105,105,105,105,0
20250516,104800,0,105,105,105,105,0
20250516,104700,0,105,105,105,105,0
20250516,104600,0,105,105,105,105,0
20250516,104500,0,105,105,105,105,0
20250516,104400,0,105,105,105,105,0
20250516,104300,0,105,105,105,105,0
20250516,104200,0,105,105,105,105,0
20250516,104100,0,105,105,105,105,0
20250516,104000,0,105,105,105,105,0
20250516,103900,0,105,105,105,105,0
20250516,103800,0,105,105,105,105,0
20250516,103700,0,105,105,105,105,0
20250516,103600,0,105,105,105,105,0
20250516,103500,0,105,105,105,105,0
20250516,103400,0,105,105,105,105,0
20250516,103300,0,105,105,105,105,0
20250516,103200,0,105,105,105,105,0
20250516,103100,0,105,105,105,105,0
20250516,103000,0,105,105,105,105,0
20250516,102900,0,105,105,105,105,0
20250516,102800,0,105,105,105,105,0
20250516,102700,0,105,105,105,105,0
20250516,102600,0,105,105,105,105,0
20250516,102500,0,105,105,105,105,0
20250516,102400,0,105,105,105,105,0
20250516,102300,0,105,105,105,105,0
20250516,102200,0,105,105,105,105,0
20250516,102100,0,105,105,105,105,0
20250516,102000,0,105,105,105,105,0
20250516,101900,0,105,105,105,105,0
20250516,101800,0,105,105,105,105,0
20250516,101700,0,105,105,105,105,0
20250516,101600,0,105,105,105,105,0
20250516,101500,0,105,105,105,105,0
20250516,101400,0,105,105,105,105,0
20250516,101300,0,105,105,105,105,0
20250516,101200,0,105,105,105,105,0
20250516,101100,0,105,105,105,105,0
20250516,101000,0,105,105,105,105,0
20250516,100900,0,105,105,105,105,0
20250516,100800,0,105,105,105,105,0
20250516,100700,0,105,105,105,105,0
20250516,100600,0,105,105,105,105,0
20250516,100500,0,105,105,105,105,0
20250516,100400,0,105,105,105,105,0
20250516,100300,0,105,105,105,105,0
20250516,100200,0,105,105,105,105,0
20250516,100100,0,105,105,105,105,0
20250516,100000,0,105,105,105,105,0
20250516,095900,0,105,105,105,105,0
20250516,095800,0,105,105,105,105,0
20250516,095700,0,105,105,105,105,0
20250516,095600,0,105,105,105,105,0
20250516,095500,0,105,105,105,105,0
20250516,095400,0,105,105,105,105,0
20250516,095300,0,105,105,105,105,0
20250516,095200,0,105,105,105,105,0
20250516,095100,0,105,105,105,105,0
20250516,095000,0,105,105,105,105,0
20250516,094900,0,105,105,105,105,0
20250516,094800,0,105,105,105,105,0
20250516,094700,0,105,105,105,105,0
20250516,094600,0,105,105,105,105,0
20250516,094500,0,105,105,105,105,0
20250516,094400,0,105,105,105,105,0
20250516,094300,0,105,105,105,105,0
20250516,094200,0,105,105,105,105,0
20250516,094100,0,105,105,105,105,0
20250516,094000,0,105,105,105,105,0
20250516,093900,0,105,105,105,105,0
20250516,093800,0,105,105,105,105,0
20250516,093700,0,105,105,105,105,0
20250516,093600,0,105,105,105,105,0
20250516,093500,0,105,105,105,105,0
20250516,093400,0,105,105,105,105,0
20250516,093300,0,105,105,105,105,0
20250516,093200,0,105,105,105,105,0
20250516,093100,0,105,105,105,105,0
20250516,093000,0,105,105,105,105,0
20250516,092900,0,105,105,105,105,0
20250516,092800,0,105,105,105,105,0
20250516,092700,0,105,105,105,105,0
20250516,092600,0,105,105,105,105,0
20250516,092500,0,105,105,105,105,0
20250516,092400,0,105,105,105,105,0
20250516,092300,0,105,105,105,105,0
20250516,092200,0,105,105,105,105,0
20250516,092100,0,105,105,105,105,0
20250516,092000,0,105,105,105,105,0
20250516,091900,0,105,105,105,105,0
20250516,091800,0,105,105,105,105,0
20250516,091700,0,105,105,105,105,0
20250516,091600,0,105,105,105,105,0
20250516,091500,0,105,105,105,105,0
20250516,091400,0,105,105,105,105,0
20250516,091300,0,105,105,105,105,0
20250516,091200,0,105,105,105,105,0
20250516,091100,0,105,105,105,105,0
20250516,091000,0,105,105,105,105,0
20250516,090900,0,105,105,105,105,0
20250516,090800,0,105,105,105,105,0
20250516,090700,0,105,105,105,105,0
20250516,090600,0,105,105,105,105,0
20250516,090500,0,105,105,105,105,0
20250516,090400,0,105,105,105,105,0
20250516,090300,0,105,105,105,105,0
20250516,090200,0,105,105,105,105,0
20250516,090100,0,105,105,105,105,0
20250516,090000,0,105,105,105,105,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 201400 0 105 105 105 105 0
3 20250516 201300 0 105 105 105 105 0
4 20250516 201200 0 105 105 105 105 0
5 20250516 201100 0 105 105 105 105 0
6 20250516 201000 0 105 105 105 105 0
7 20250516 200900 0 105 105 105 105 0
8 20250516 200800 0 105 105 105 105 0
9 20250516 200700 0 105 105 105 105 0
10 20250516 200600 0 105 105 105 105 0
11 20250516 200500 0 105 105 105 105 0
12 20250516 200400 0 105 105 105 105 0
13 20250516 200300 0 105 105 105 105 0
14 20250516 200200 0 105 105 105 105 0
15 20250516 200100 0 105 105 105 105 0
16 20250516 200000 0 105 105 105 105 0
17 20250516 195900 0 105 105 105 105 0
18 20250516 195800 0 105 105 105 105 0
19 20250516 195700 0 105 105 105 105 0
20 20250516 195600 0 105 105 105 105 0
21 20250516 195500 0 105 105 105 105 0
22 20250516 195400 0 105 105 105 105 0
23 20250516 195300 0 105 105 105 105 0
24 20250516 195200 0 105 105 105 105 0
25 20250516 195100 0 105 105 105 105 0
26 20250516 195000 0 105 105 105 105 0
27 20250516 194900 0 105 105 105 105 0
28 20250516 194800 0 105 105 105 105 0
29 20250516 194700 0 105 105 105 105 0
30 20250516 194600 0 105 105 105 105 0
31 20250516 194500 0 105 105 105 105 0
32 20250516 194400 0 105 105 105 105 0
33 20250516 194300 0 105 105 105 105 0
34 20250516 194200 0 105 105 105 105 0
35 20250516 194100 0 105 105 105 105 0
36 20250516 194000 0 105 105 105 105 0
37 20250516 193900 0 105 105 105 105 0
38 20250516 193800 0 105 105 105 105 0
39 20250516 193700 0 105 105 105 105 0
40 20250516 193600 0 105 105 105 105 0
41 20250516 193500 0 105 105 105 105 0
42 20250516 193400 0 105 105 105 105 0
43 20250516 193300 0 105 105 105 105 0
44 20250516 193200 0 105 105 105 105 0
45 20250516 193100 0 105 105 105 105 0
46 20250516 193000 0 105 105 105 105 0
47 20250516 192900 0 105 105 105 105 0
48 20250516 192800 0 105 105 105 105 0
49 20250516 192700 0 105 105 105 105 0
50 20250516 192600 0 105 105 105 105 0
51 20250516 192500 0 105 105 105 105 0
52 20250516 192400 0 105 105 105 105 0
53 20250516 192300 0 105 105 105 105 0
54 20250516 192200 0 105 105 105 105 0
55 20250516 192100 0 105 105 105 105 0
56 20250516 192000 0 105 105 105 105 0
57 20250516 191900 0 105 105 105 105 0
58 20250516 191800 0 105 105 105 105 0
59 20250516 191700 0 105 105 105 105 0
60 20250516 191600 0 105 105 105 105 0
61 20250516 191500 0 105 105 105 105 0
62 20250516 191400 0 105 105 105 105 0
63 20250516 191300 0 105 105 105 105 0
64 20250516 191200 0 105 105 105 105 0
65 20250516 191100 0 105 105 105 105 0
66 20250516 191000 0 105 105 105 105 0
67 20250516 190900 0 105 105 105 105 0
68 20250516 190800 0 105 105 105 105 0
69 20250516 190700 0 105 105 105 105 0
70 20250516 190600 0 105 105 105 105 0
71 20250516 190500 0 105 105 105 105 0
72 20250516 190400 0 105 105 105 105 0
73 20250516 190300 0 105 105 105 105 0
74 20250516 190200 0 105 105 105 105 0
75 20250516 190100 0 105 105 105 105 0
76 20250516 190000 0 105 105 105 105 0
77 20250516 185900 0 105 105 105 105 0
78 20250516 185800 0 105 105 105 105 0
79 20250516 185700 0 105 105 105 105 0
80 20250516 185600 0 105 105 105 105 0
81 20250516 185500 0 105 105 105 105 0
82 20250516 185400 0 105 105 105 105 0
83 20250516 185300 0 105 105 105 105 0
84 20250516 185200 0 105 105 105 105 0
85 20250516 185100 0 105 105 105 105 0
86 20250516 185000 0 105 105 105 105 0
87 20250516 184900 0 105 105 105 105 0
88 20250516 184800 0 105 105 105 105 0
89 20250516 184700 0 105 105 105 105 0
90 20250516 184600 0 105 105 105 105 0
91 20250516 184500 0 105 105 105 105 0
92 20250516 184400 0 105 105 105 105 0
93 20250516 184300 0 105 105 105 105 0
94 20250516 184200 0 105 105 105 105 0
95 20250516 184100 0 105 105 105 105 0
96 20250516 184000 0 105 105 105 105 0
97 20250516 183900 0 105 105 105 105 0
98 20250516 183800 0 105 105 105 105 0
99 20250516 183700 0 105 105 105 105 0
100 20250516 183600 0 105 105 105 105 0
101 20250516 183500 0 105 105 105 105 0
102 20250516 183400 0 105 105 105 105 0
103 20250516 183300 0 105 105 105 105 0
104 20250516 183200 0 105 105 105 105 0
105 20250516 183100 0 105 105 105 105 0
106 20250516 183000 0 105 105 105 105 0
107 20250516 182900 0 105 105 105 105 0
108 20250516 182800 0 105 105 105 105 0
109 20250516 182700 0 105 105 105 105 0
110 20250516 182600 0 105 105 105 105 0
111 20250516 182500 0 105 105 105 105 0
112 20250516 182400 0 105 105 105 105 0
113 20250516 182300 0 105 105 105 105 0
114 20250516 182200 0 105 105 105 105 0
115 20250516 182100 0 105 105 105 105 0
116 20250516 182000 0 105 105 105 105 0
117 20250516 181900 0 105 105 105 105 0
118 20250516 181800 0 105 105 105 105 0
119 20250516 181700 0 105 105 105 105 0
120 20250516 181600 0 105 105 105 105 0
121 20250516 181500 0 105 105 105 105 0
122 20250516 181400 0 105 105 105 105 0
123 20250516 181300 0 105 105 105 105 0
124 20250516 181200 0 105 105 105 105 0
125 20250516 181100 0 105 105 105 105 0
126 20250516 181000 0 105 105 105 105 0
127 20250516 180900 0 105 105 105 105 0
128 20250516 180800 0 105 105 105 105 0
129 20250516 180700 0 105 105 105 105 0
130 20250516 180600 0 105 105 105 105 0
131 20250516 180500 0 105 105 105 105 0
132 20250516 180400 0 105 105 105 105 0
133 20250516 180300 0 105 105 105 105 0
134 20250516 180200 0 105 105 105 105 0
135 20250516 180100 0 105 105 105 105 0
136 20250516 180000 0 105 105 105 105 0
137 20250516 175900 0 105 105 105 105 0
138 20250516 175800 0 105 105 105 105 0
139 20250516 175700 0 105 105 105 105 0
140 20250516 175600 0 105 105 105 105 0
141 20250516 175500 0 105 105 105 105 0
142 20250516 175400 0 105 105 105 105 0
143 20250516 175300 0 105 105 105 105 0
144 20250516 175200 0 105 105 105 105 0
145 20250516 175100 0 105 105 105 105 0
146 20250516 175000 0 105 105 105 105 0
147 20250516 174900 0 105 105 105 105 0
148 20250516 174800 0 105 105 105 105 0
149 20250516 174700 0 105 105 105 105 0
150 20250516 174600 0 105 105 105 105 0
151 20250516 174500 0 105 105 105 105 0
152 20250516 174400 0 105 105 105 105 0
153 20250516 174300 0 105 105 105 105 0
154 20250516 174200 0 105 105 105 105 0
155 20250516 174100 0 105 105 105 105 0
156 20250516 174000 0 105 105 105 105 0
157 20250516 173900 0 105 105 105 105 0
158 20250516 173800 0 105 105 105 105 0
159 20250516 173700 0 105 105 105 105 0
160 20250516 173600 0 105 105 105 105 0
161 20250516 173500 0 105 105 105 105 0
162 20250516 173400 0 105 105 105 105 0
163 20250516 173300 0 105 105 105 105 0
164 20250516 173200 0 105 105 105 105 0
165 20250516 173100 0 105 105 105 105 0
166 20250516 173000 0 105 105 105 105 0
167 20250516 172900 0 105 105 105 105 0
168 20250516 172800 0 105 105 105 105 0
169 20250516 172700 0 105 105 105 105 0
170 20250516 172600 0 105 105 105 105 0
171 20250516 172500 0 105 105 105 105 0
172 20250516 172400 0 105 105 105 105 0
173 20250516 172300 0 105 105 105 105 0
174 20250516 172200 0 105 105 105 105 0
175 20250516 172100 0 105 105 105 105 0
176 20250516 172000 0 105 105 105 105 0
177 20250516 171900 0 105 105 105 105 0
178 20250516 171800 0 105 105 105 105 0
179 20250516 171700 0 105 105 105 105 0
180 20250516 171600 0 105 105 105 105 0
181 20250516 171500 0 105 105 105 105 0
182 20250516 171400 0 105 105 105 105 0
183 20250516 171300 0 105 105 105 105 0
184 20250516 171200 0 105 105 105 105 0
185 20250516 171100 0 105 105 105 105 0
186 20250516 171000 0 105 105 105 105 0
187 20250516 170900 0 105 105 105 105 0
188 20250516 170800 0 105 105 105 105 0
189 20250516 170700 0 105 105 105 105 0
190 20250516 170600 0 105 105 105 105 0
191 20250516 170500 0 105 105 105 105 0
192 20250516 170400 0 105 105 105 105 0
193 20250516 170300 0 105 105 105 105 0
194 20250516 170200 0 105 105 105 105 0
195 20250516 170100 0 105 105 105 105 0
196 20250516 170000 0 105 105 105 105 0
197 20250516 165900 0 105 105 105 105 0
198 20250516 165800 0 105 105 105 105 0
199 20250516 165700 0 105 105 105 105 0
200 20250516 165600 0 105 105 105 105 0
201 20250516 165500 0 105 105 105 105 0
202 20250516 165400 0 105 105 105 105 0
203 20250516 165300 0 105 105 105 105 0
204 20250516 165200 0 105 105 105 105 0
205 20250516 165100 0 105 105 105 105 0
206 20250516 165000 0 105 105 105 105 0
207 20250516 164900 0 105 105 105 105 0
208 20250516 164800 0 105 105 105 105 0
209 20250516 164700 0 105 105 105 105 0
210 20250516 164600 0 105 105 105 105 0
211 20250516 164500 0 105 105 105 105 0
212 20250516 164400 0 105 105 105 105 0
213 20250516 164300 0 105 105 105 105 0
214 20250516 164200 0 105 105 105 105 0
215 20250516 164100 0 105 105 105 105 0
216 20250516 164000 0 105 105 105 105 0
217 20250516 163900 0 105 105 105 105 0
218 20250516 163800 0 105 105 105 105 0
219 20250516 163700 0 105 105 105 105 0
220 20250516 163600 0 105 105 105 105 0
221 20250516 163500 0 105 105 105 105 0
222 20250516 163400 0 105 105 105 105 0
223 20250516 163300 0 105 105 105 105 0
224 20250516 163200 0 105 105 105 105 0
225 20250516 163100 0 105 105 105 105 0
226 20250516 163000 0 105 105 105 105 0
227 20250516 162900 0 105 105 105 105 0
228 20250516 162800 0 105 105 105 105 0
229 20250516 162700 0 105 105 105 105 0
230 20250516 162600 0 105 105 105 105 0
231 20250516 162500 0 105 105 105 105 0
232 20250516 162400 0 105 105 105 105 0
233 20250516 162300 0 105 105 105 105 0
234 20250516 162200 0 105 105 105 105 0
235 20250516 162100 0 105 105 105 105 0
236 20250516 162000 0 105 105 105 105 0
237 20250516 161900 0 105 105 105 105 0
238 20250516 161800 0 105 105 105 105 0
239 20250516 161700 0 105 105 105 105 0
240 20250516 161600 0 105 105 105 105 0
241 20250516 161500 0 105 105 105 105 0
242 20250516 161400 0 105 105 105 105 0
243 20250516 161300 0 105 105 105 105 0
244 20250516 161200 0 105 105 105 105 0
245 20250516 161100 0 105 105 105 105 0
246 20250516 161000 0 105 105 105 105 0
247 20250516 160900 0 105 105 105 105 0
248 20250516 160800 0 105 105 105 105 0
249 20250516 160700 0 105 105 105 105 0
250 20250516 160600 0 105 105 105 105 0
251 20250516 160500 0 105 105 105 105 0
252 20250516 160400 0 105 105 105 105 0
253 20250516 160300 0 105 105 105 105 0
254 20250516 160200 0 105 105 105 105 0
255 20250516 160100 0 105 105 105 105 0
256 20250516 160000 0 105 105 105 105 0
257 20250516 155900 0 105 105 105 105 0
258 20250516 155800 0 105 105 105 105 0
259 20250516 155700 0 105 105 105 105 0
260 20250516 155600 0 105 105 105 105 0
261 20250516 155500 0 105 105 105 105 0
262 20250516 155400 0 105 105 105 105 0
263 20250516 155300 0 105 105 105 105 0
264 20250516 155200 0 105 105 105 105 0
265 20250516 155100 0 105 105 105 105 0
266 20250516 155000 0 105 105 105 105 0
267 20250516 154900 0 105 105 105 105 0
268 20250516 154800 0 105 105 105 105 0
269 20250516 154700 0 105 105 105 105 0
270 20250516 154600 0 105 105 105 105 0
271 20250516 154500 0 105 105 105 105 0
272 20250516 154400 0 105 105 105 105 0
273 20250516 154300 0 105 105 105 105 0
274 20250516 154200 0 105 105 105 105 0
275 20250516 154100 0 105 105 105 105 0
276 20250516 154000 0 105 105 105 105 0
277 20250516 153900 0 105 105 105 105 0
278 20250516 153800 0 105 105 105 105 0
279 20250516 153700 0 105 105 105 105 0
280 20250516 153600 0 105 105 105 105 0
281 20250516 153500 0 105 105 105 105 0
282 20250516 153400 0 105 105 105 105 0
283 20250516 153300 0 105 105 105 105 0
284 20250516 153200 0 105 105 105 105 0
285 20250516 153100 0 105 105 105 105 0
286 20250516 153000 0 105 105 105 105 0
287 20250516 152900 0 105 105 105 105 0
288 20250516 152800 0 105 105 105 105 0
289 20250516 152700 0 105 105 105 105 0
290 20250516 152600 0 105 105 105 105 0
291 20250516 152500 0 105 105 105 105 0
292 20250516 152400 0 105 105 105 105 0
293 20250516 152300 0 105 105 105 105 0
294 20250516 152200 0 105 105 105 105 0
295 20250516 152100 0 105 105 105 105 0
296 20250516 152000 0 105 105 105 105 0
297 20250516 151900 0 105 105 105 105 0
298 20250516 151800 0 105 105 105 105 0
299 20250516 151700 0 105 105 105 105 0
300 20250516 151600 0 105 105 105 105 0
301 20250516 151500 0 105 105 105 105 0
302 20250516 151400 0 105 105 105 105 0
303 20250516 151300 0 105 105 105 105 0
304 20250516 151200 0 105 105 105 105 0
305 20250516 151100 0 105 105 105 105 0
306 20250516 151000 0 105 105 105 105 0
307 20250516 150900 0 105 105 105 105 0
308 20250516 150800 0 105 105 105 105 0
309 20250516 150700 0 105 105 105 105 0
310 20250516 150600 0 105 105 105 105 0
311 20250516 150500 0 105 105 105 105 0
312 20250516 150400 0 105 105 105 105 0
313 20250516 150300 0 105 105 105 105 0
314 20250516 150200 0 105 105 105 105 0
315 20250516 150100 0 105 105 105 105 0
316 20250516 150000 0 105 105 105 105 0
317 20250516 145900 0 105 105 105 105 0
318 20250516 145800 0 105 105 105 105 0
319 20250516 145700 0 105 105 105 105 0
320 20250516 145600 0 105 105 105 105 0
321 20250516 145500 0 105 105 105 105 0
322 20250516 145400 0 105 105 105 105 0
323 20250516 145300 0 105 105 105 105 0
324 20250516 145200 0 105 105 105 105 0
325 20250516 145100 0 105 105 105 105 0
326 20250516 145000 0 105 105 105 105 0
327 20250516 144900 0 105 105 105 105 0
328 20250516 144800 0 105 105 105 105 0
329 20250516 144700 0 105 105 105 105 0
330 20250516 144600 0 105 105 105 105 0
331 20250516 144500 0 105 105 105 105 0
332 20250516 144400 0 105 105 105 105 0
333 20250516 144300 0 105 105 105 105 0
334 20250516 144200 0 105 105 105 105 0
335 20250516 144100 0 105 105 105 105 0
336 20250516 144000 0 105 105 105 105 0
337 20250516 143900 0 105 105 105 105 0
338 20250516 143800 0 105 105 105 105 0
339 20250516 143700 0 105 105 105 105 0
340 20250516 143600 0 105 105 105 105 0
341 20250516 143500 0 105 105 105 105 0
342 20250516 143400 0 105 105 105 105 0
343 20250516 143300 0 105 105 105 105 0
344 20250516 143200 0 105 105 105 105 0
345 20250516 143100 0 105 105 105 105 0
346 20250516 143000 0 105 105 105 105 0
347 20250516 142900 0 105 105 105 105 0
348 20250516 142800 0 105 105 105 105 0
349 20250516 142700 0 105 105 105 105 0
350 20250516 142600 0 105 105 105 105 0
351 20250516 142500 0 105 105 105 105 0
352 20250516 142400 0 105 105 105 105 0
353 20250516 142300 0 105 105 105 105 0
354 20250516 142200 0 105 105 105 105 0
355 20250516 142100 0 105 105 105 105 0
356 20250516 142000 0 105 105 105 105 0
357 20250516 141900 0 105 105 105 105 0
358 20250516 141800 0 105 105 105 105 0
359 20250516 141700 0 105 105 105 105 0
360 20250516 141600 0 105 105 105 105 0
361 20250516 141500 0 105 105 105 105 0
362 20250516 141400 0 105 105 105 105 0
363 20250516 141300 0 105 105 105 105 0
364 20250516 141200 0 105 105 105 105 0
365 20250516 141100 0 105 105 105 105 0
366 20250516 141000 0 105 105 105 105 0
367 20250516 140900 0 105 105 105 105 0
368 20250516 140800 0 105 105 105 105 0
369 20250516 140700 0 105 105 105 105 0
370 20250516 140600 0 105 105 105 105 0
371 20250516 140500 0 105 105 105 105 0
372 20250516 140400 0 105 105 105 105 0
373 20250516 140300 0 105 105 105 105 0
374 20250516 140200 0 105 105 105 105 0
375 20250516 140100 0 105 105 105 105 0
376 20250516 140000 0 105 105 105 105 0
377 20250516 135900 0 105 105 105 105 0
378 20250516 135800 0 105 105 105 105 0
379 20250516 135700 0 105 105 105 105 0
380 20250516 135600 0 105 105 105 105 0
381 20250516 135500 0 105 105 105 105 0
382 20250516 135400 0 105 105 105 105 0
383 20250516 135300 0 105 105 105 105 0
384 20250516 135200 0 105 105 105 105 0
385 20250516 135100 0 105 105 105 105 0
386 20250516 135000 0 105 105 105 105 0
387 20250516 134900 0 105 105 105 105 0
388 20250516 134800 0 105 105 105 105 0
389 20250516 134700 0 105 105 105 105 0
390 20250516 134600 0 105 105 105 105 0
391 20250516 134500 0 105 105 105 105 0
392 20250516 134400 0 105 105 105 105 0
393 20250516 134300 0 105 105 105 105 0
394 20250516 134200 0 105 105 105 105 0
395 20250516 134100 0 105 105 105 105 0
396 20250516 134000 0 105 105 105 105 0
397 20250516 133900 0 105 105 105 105 0
398 20250516 133800 0 105 105 105 105 0
399 20250516 133700 0 105 105 105 105 0
400 20250516 133600 0 105 105 105 105 0
401 20250516 133500 0 105 105 105 105 0
402 20250516 133400 0 105 105 105 105 0
403 20250516 133300 0 105 105 105 105 0
404 20250516 133200 0 105 105 105 105 0
405 20250516 133100 0 105 105 105 105 0
406 20250516 133000 0 105 105 105 105 0
407 20250516 132900 0 105 105 105 105 0
408 20250516 132800 0 105 105 105 105 0
409 20250516 132700 0 105 105 105 105 0
410 20250516 132600 0 105 105 105 105 0
411 20250516 132500 0 105 105 105 105 0
412 20250516 132400 0 105 105 105 105 0
413 20250516 132300 0 105 105 105 105 0
414 20250516 132200 0 105 105 105 105 0
415 20250516 132100 0 105 105 105 105 0
416 20250516 132000 0 105 105 105 105 0
417 20250516 131900 0 105 105 105 105 0
418 20250516 131800 0 105 105 105 105 0
419 20250516 131700 0 105 105 105 105 0
420 20250516 131600 0 105 105 105 105 0
421 20250516 131500 0 105 105 105 105 0
422 20250516 131400 0 105 105 105 105 0
423 20250516 131300 0 105 105 105 105 0
424 20250516 131200 0 105 105 105 105 0
425 20250516 131100 0 105 105 105 105 0
426 20250516 131000 0 105 105 105 105 0
427 20250516 130900 0 105 105 105 105 0
428 20250516 130800 0 105 105 105 105 0
429 20250516 130700 0 105 105 105 105 0
430 20250516 130600 0 105 105 105 105 0
431 20250516 130500 0 105 105 105 105 0
432 20250516 130400 0 105 105 105 105 0
433 20250516 130300 0 105 105 105 105 0
434 20250516 130200 0 105 105 105 105 0
435 20250516 130100 0 105 105 105 105 0
436 20250516 130000 0 105 105 105 105 0
437 20250516 125900 0 105 105 105 105 0
438 20250516 125800 0 105 105 105 105 0
439 20250516 125700 0 105 105 105 105 0
440 20250516 125600 0 105 105 105 105 0
441 20250516 125500 0 105 105 105 105 0
442 20250516 125400 0 105 105 105 105 0
443 20250516 125300 0 105 105 105 105 0
444 20250516 125200 0 105 105 105 105 0
445 20250516 125100 0 105 105 105 105 0
446 20250516 125000 0 105 105 105 105 0
447 20250516 124900 0 105 105 105 105 0
448 20250516 124800 0 105 105 105 105 0
449 20250516 124700 0 105 105 105 105 0
450 20250516 124600 0 105 105 105 105 0
451 20250516 124500 0 105 105 105 105 0
452 20250516 124400 0 105 105 105 105 0
453 20250516 124300 0 105 105 105 105 0
454 20250516 124200 0 105 105 105 105 0
455 20250516 124100 0 105 105 105 105 0
456 20250516 124000 0 105 105 105 105 0
457 20250516 123900 0 105 105 105 105 0
458 20250516 123800 0 105 105 105 105 0
459 20250516 123700 0 105 105 105 105 0
460 20250516 123600 0 105 105 105 105 0
461 20250516 123500 0 105 105 105 105 0
462 20250516 123400 0 105 105 105 105 0
463 20250516 123300 0 105 105 105 105 0
464 20250516 123200 0 105 105 105 105 0
465 20250516 123100 0 105 105 105 105 0
466 20250516 123000 0 105 105 105 105 0
467 20250516 122900 0 105 105 105 105 0
468 20250516 122800 0 105 105 105 105 0
469 20250516 122700 0 105 105 105 105 0
470 20250516 122600 0 105 105 105 105 0
471 20250516 122500 0 105 105 105 105 0
472 20250516 122400 0 105 105 105 105 0
473 20250516 122300 0 105 105 105 105 0
474 20250516 122200 0 105 105 105 105 0
475 20250516 122100 0 105 105 105 105 0
476 20250516 122000 0 105 105 105 105 0
477 20250516 121900 0 105 105 105 105 0
478 20250516 121800 0 105 105 105 105 0
479 20250516 121700 0 105 105 105 105 0
480 20250516 121600 0 105 105 105 105 0
481 20250516 121500 0 105 105 105 105 0
482 20250516 121400 0 105 105 105 105 0
483 20250516 121300 0 105 105 105 105 0
484 20250516 121200 0 105 105 105 105 0
485 20250516 121100 0 105 105 105 105 0
486 20250516 121000 0 105 105 105 105 0
487 20250516 120900 0 105 105 105 105 0
488 20250516 120800 0 105 105 105 105 0
489 20250516 120700 0 105 105 105 105 0
490 20250516 120600 0 105 105 105 105 0
491 20250516 120500 0 105 105 105 105 0
492 20250516 120400 0 105 105 105 105 0
493 20250516 120300 0 105 105 105 105 0
494 20250516 120200 0 105 105 105 105 0
495 20250516 120100 0 105 105 105 105 0
496 20250516 120000 0 105 105 105 105 0
497 20250516 115900 0 105 105 105 105 0
498 20250516 115800 0 105 105 105 105 0
499 20250516 115700 0 105 105 105 105 0
500 20250516 115600 0 105 105 105 105 0
501 20250516 115500 0 105 105 105 105 0
502 20250516 115400 0 105 105 105 105 0
503 20250516 115300 0 105 105 105 105 0
504 20250516 115200 0 105 105 105 105 0
505 20250516 115100 0 105 105 105 105 0
506 20250516 115000 0 105 105 105 105 0
507 20250516 114900 0 105 105 105 105 0
508 20250516 114800 0 105 105 105 105 0
509 20250516 114700 0 105 105 105 105 0
510 20250516 114600 0 105 105 105 105 0
511 20250516 114500 0 105 105 105 105 0
512 20250516 114400 0 105 105 105 105 0
513 20250516 114300 0 105 105 105 105 0
514 20250516 114200 0 105 105 105 105 0
515 20250516 114100 0 105 105 105 105 0
516 20250516 114000 0 105 105 105 105 0
517 20250516 113900 0 105 105 105 105 0
518 20250516 113800 0 105 105 105 105 0
519 20250516 113700 0 105 105 105 105 0
520 20250516 113600 0 105 105 105 105 0
521 20250516 113500 0 105 105 105 105 0
522 20250516 113400 0 105 105 105 105 0
523 20250516 113300 0 105 105 105 105 0
524 20250516 113200 0 105 105 105 105 0
525 20250516 113100 0 105 105 105 105 0
526 20250516 113000 0 105 105 105 105 0
527 20250516 112900 0 105 105 105 105 0
528 20250516 112800 0 105 105 105 105 0
529 20250516 112700 0 105 105 105 105 0
530 20250516 112600 0 105 105 105 105 0
531 20250516 112500 0 105 105 105 105 0
532 20250516 112400 0 105 105 105 105 0
533 20250516 112300 0 105 105 105 105 0
534 20250516 112200 0 105 105 105 105 0
535 20250516 112100 0 105 105 105 105 0
536 20250516 112000 0 105 105 105 105 0
537 20250516 111900 0 105 105 105 105 0
538 20250516 111800 0 105 105 105 105 0
539 20250516 111700 0 105 105 105 105 0
540 20250516 111600 0 105 105 105 105 0
541 20250516 111500 0 105 105 105 105 0
542 20250516 111400 0 105 105 105 105 0
543 20250516 111300 0 105 105 105 105 0
544 20250516 111200 0 105 105 105 105 0
545 20250516 111100 0 105 105 105 105 0
546 20250516 111000 0 105 105 105 105 0
547 20250516 110900 0 105 105 105 105 0
548 20250516 110800 0 105 105 105 105 0
549 20250516 110700 0 105 105 105 105 0
550 20250516 110600 0 105 105 105 105 0
551 20250516 110500 0 105 105 105 105 0
552 20250516 110400 0 105 105 105 105 0
553 20250516 110300 0 105 105 105 105 0
554 20250516 110200 0 105 105 105 105 0
555 20250516 110100 0 105 105 105 105 0
556 20250516 110000 0 105 105 105 105 0
557 20250516 105900 0 105 105 105 105 0
558 20250516 105800 0 105 105 105 105 0
559 20250516 105700 0 105 105 105 105 0
560 20250516 105600 0 105 105 105 105 0
561 20250516 105500 0 105 105 105 105 0
562 20250516 105400 0 105 105 105 105 0
563 20250516 105300 0 105 105 105 105 0
564 20250516 105200 0 105 105 105 105 0
565 20250516 105100 0 105 105 105 105 0
566 20250516 105000 0 105 105 105 105 0
567 20250516 104900 0 105 105 105 105 0
568 20250516 104800 0 105 105 105 105 0
569 20250516 104700 0 105 105 105 105 0
570 20250516 104600 0 105 105 105 105 0
571 20250516 104500 0 105 105 105 105 0
572 20250516 104400 0 105 105 105 105 0
573 20250516 104300 0 105 105 105 105 0
574 20250516 104200 0 105 105 105 105 0
575 20250516 104100 0 105 105 105 105 0
576 20250516 104000 0 105 105 105 105 0
577 20250516 103900 0 105 105 105 105 0
578 20250516 103800 0 105 105 105 105 0
579 20250516 103700 0 105 105 105 105 0
580 20250516 103600 0 105 105 105 105 0
581 20250516 103500 0 105 105 105 105 0
582 20250516 103400 0 105 105 105 105 0
583 20250516 103300 0 105 105 105 105 0
584 20250516 103200 0 105 105 105 105 0
585 20250516 103100 0 105 105 105 105 0
586 20250516 103000 0 105 105 105 105 0
587 20250516 102900 0 105 105 105 105 0
588 20250516 102800 0 105 105 105 105 0
589 20250516 102700 0 105 105 105 105 0
590 20250516 102600 0 105 105 105 105 0
591 20250516 102500 0 105 105 105 105 0
592 20250516 102400 0 105 105 105 105 0
593 20250516 102300 0 105 105 105 105 0
594 20250516 102200 0 105 105 105 105 0
595 20250516 102100 0 105 105 105 105 0
596 20250516 102000 0 105 105 105 105 0
597 20250516 101900 0 105 105 105 105 0
598 20250516 101800 0 105 105 105 105 0
599 20250516 101700 0 105 105 105 105 0
600 20250516 101600 0 105 105 105 105 0
601 20250516 101500 0 105 105 105 105 0
602 20250516 101400 0 105 105 105 105 0
603 20250516 101300 0 105 105 105 105 0
604 20250516 101200 0 105 105 105 105 0
605 20250516 101100 0 105 105 105 105 0
606 20250516 101000 0 105 105 105 105 0
607 20250516 100900 0 105 105 105 105 0
608 20250516 100800 0 105 105 105 105 0
609 20250516 100700 0 105 105 105 105 0
610 20250516 100600 0 105 105 105 105 0
611 20250516 100500 0 105 105 105 105 0
612 20250516 100400 0 105 105 105 105 0
613 20250516 100300 0 105 105 105 105 0
614 20250516 100200 0 105 105 105 105 0
615 20250516 100100 0 105 105 105 105 0
616 20250516 100000 0 105 105 105 105 0
617 20250516 095900 0 105 105 105 105 0
618 20250516 095800 0 105 105 105 105 0
619 20250516 095700 0 105 105 105 105 0
620 20250516 095600 0 105 105 105 105 0
621 20250516 095500 0 105 105 105 105 0
622 20250516 095400 0 105 105 105 105 0
623 20250516 095300 0 105 105 105 105 0
624 20250516 095200 0 105 105 105 105 0
625 20250516 095100 0 105 105 105 105 0
626 20250516 095000 0 105 105 105 105 0
627 20250516 094900 0 105 105 105 105 0
628 20250516 094800 0 105 105 105 105 0
629 20250516 094700 0 105 105 105 105 0
630 20250516 094600 0 105 105 105 105 0
631 20250516 094500 0 105 105 105 105 0
632 20250516 094400 0 105 105 105 105 0
633 20250516 094300 0 105 105 105 105 0
634 20250516 094200 0 105 105 105 105 0
635 20250516 094100 0 105 105 105 105 0
636 20250516 094000 0 105 105 105 105 0
637 20250516 093900 0 105 105 105 105 0
638 20250516 093800 0 105 105 105 105 0
639 20250516 093700 0 105 105 105 105 0
640 20250516 093600 0 105 105 105 105 0
641 20250516 093500 0 105 105 105 105 0
642 20250516 093400 0 105 105 105 105 0
643 20250516 093300 0 105 105 105 105 0
644 20250516 093200 0 105 105 105 105 0
645 20250516 093100 0 105 105 105 105 0
646 20250516 093000 0 105 105 105 105 0
647 20250516 092900 0 105 105 105 105 0
648 20250516 092800 0 105 105 105 105 0
649 20250516 092700 0 105 105 105 105 0
650 20250516 092600 0 105 105 105 105 0
651 20250516 092500 0 105 105 105 105 0
652 20250516 092400 0 105 105 105 105 0
653 20250516 092300 0 105 105 105 105 0
654 20250516 092200 0 105 105 105 105 0
655 20250516 092100 0 105 105 105 105 0
656 20250516 092000 0 105 105 105 105 0
657 20250516 091900 0 105 105 105 105 0
658 20250516 091800 0 105 105 105 105 0
659 20250516 091700 0 105 105 105 105 0
660 20250516 091600 0 105 105 105 105 0
661 20250516 091500 0 105 105 105 105 0
662 20250516 091400 0 105 105 105 105 0
663 20250516 091300 0 105 105 105 105 0
664 20250516 091200 0 105 105 105 105 0
665 20250516 091100 0 105 105 105 105 0
666 20250516 091000 0 105 105 105 105 0
667 20250516 090900 0 105 105 105 105 0
668 20250516 090800 0 105 105 105 105 0
669 20250516 090700 0 105 105 105 105 0
670 20250516 090600 0 105 105 105 105 0
671 20250516 090500 0 105 105 105 105 0
672 20250516 090400 0 105 105 105 105 0
673 20250516 090300 0 105 105 105 105 0
674 20250516 090200 0 105 105 105 105 0
675 20250516 090100 0 105 105 105 105 0
676 20250516 090000 0 105 105 105 105 0