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

Update 2025-05-08 2733 candle_min

Browse Source
This commit is contained in:
ened
2025-05-08 21:41:23 +09:00
parent 9b122e4124
commit 87ba2b2a38
2733 changed files with 1787774 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

613
043090/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,191100,0,380,380,380,380,0
20250508,191000,0,380,380,380,380,0
20250508,190900,0,380,380,380,380,0
20250508,190800,0,380,380,380,380,0
20250508,190700,0,380,380,380,380,0
20250508,190600,0,380,380,380,380,0
20250508,190500,0,380,380,380,380,0
20250508,190400,0,380,380,380,380,0
20250508,190300,0,380,380,380,380,0
20250508,190200,0,380,380,380,380,0
20250508,190100,0,380,380,380,380,0
20250508,190000,0,380,380,380,380,0
20250508,185900,0,380,380,380,380,0
20250508,185800,0,380,380,380,380,0
20250508,185700,0,380,380,380,380,0
20250508,185600,0,380,380,380,380,0
20250508,185500,0,380,380,380,380,0
20250508,185400,0,380,380,380,380,0
20250508,185300,0,380,380,380,380,0
20250508,185200,0,380,380,380,380,0
20250508,185100,0,380,380,380,380,0
20250508,185000,0,380,380,380,380,0
20250508,184900,0,380,380,380,380,0
20250508,184800,0,380,380,380,380,0
20250508,184700,0,380,380,380,380,0
20250508,184600,0,380,380,380,380,0
20250508,184500,0,380,380,380,380,0
20250508,184400,0,380,380,380,380,0
20250508,184300,0,380,380,380,380,0
20250508,184200,0,380,380,380,380,0
20250508,184100,0,380,380,380,380,0
20250508,184000,0,380,380,380,380,0
20250508,183900,0,380,380,380,380,0
20250508,183800,0,380,380,380,380,0
20250508,183700,0,380,380,380,380,0
20250508,183600,0,380,380,380,380,0
20250508,183500,0,380,380,380,380,0
20250508,183400,0,380,380,380,380,0
20250508,183300,0,380,380,380,380,0
20250508,183200,0,380,380,380,380,0
20250508,183100,0,380,380,380,380,0
20250508,183000,0,380,380,380,380,0
20250508,182900,0,380,380,380,380,0
20250508,182800,0,380,380,380,380,0
20250508,182700,0,380,380,380,380,0
20250508,182600,0,380,380,380,380,0
20250508,182500,0,380,380,380,380,0
20250508,182400,0,380,380,380,380,0
20250508,182300,0,380,380,380,380,0
20250508,182200,0,380,380,380,380,0
20250508,182100,0,380,380,380,380,0
20250508,182000,0,380,380,380,380,0
20250508,181900,0,380,380,380,380,0
20250508,181800,0,380,380,380,380,0
20250508,181700,0,380,380,380,380,0
20250508,181600,0,380,380,380,380,0
20250508,181500,0,380,380,380,380,0
20250508,181400,0,380,380,380,380,0
20250508,181300,0,380,380,380,380,0
20250508,181200,0,380,380,380,380,0
20250508,181100,0,380,380,380,380,0
20250508,181000,0,380,380,380,380,0
20250508,180900,0,380,380,380,380,0
20250508,180800,0,380,380,380,380,0
20250508,180700,0,380,380,380,380,0
20250508,180600,0,380,380,380,380,0
20250508,180500,0,380,380,380,380,0
20250508,180400,0,380,380,380,380,0
20250508,180300,0,380,380,380,380,0
20250508,180200,0,380,380,380,380,0
20250508,180100,0,380,380,380,380,0
20250508,180000,0,380,380,380,380,0
20250508,175900,0,380,380,380,380,0
20250508,175800,0,380,380,380,380,0
20250508,175700,0,380,380,380,380,0
20250508,175600,0,380,380,380,380,0
20250508,175500,0,380,380,380,380,0
20250508,175400,0,380,380,380,380,0
20250508,175300,0,380,380,380,380,0
20250508,175200,0,380,380,380,380,0
20250508,175100,0,380,380,380,380,0
20250508,175000,0,380,380,380,380,0
20250508,174900,0,380,380,380,380,0
20250508,174800,0,380,380,380,380,0
20250508,174700,0,380,380,380,380,0
20250508,174600,0,380,380,380,380,0
20250508,174500,0,380,380,380,380,0
20250508,174400,0,380,380,380,380,0
20250508,174300,0,380,380,380,380,0
20250508,174200,0,380,380,380,380,0
20250508,174100,0,380,380,380,380,0
20250508,174000,0,380,380,380,380,0
20250508,173900,0,380,380,380,380,0
20250508,173800,0,380,380,380,380,0
20250508,173700,0,380,380,380,380,0
20250508,173600,0,380,380,380,380,0
20250508,173500,0,380,380,380,380,0
20250508,173400,0,380,380,380,380,0
20250508,173300,0,380,380,380,380,0
20250508,173200,0,380,380,380,380,0
20250508,173100,0,380,380,380,380,0
20250508,173000,0,380,380,380,380,0
20250508,172900,0,380,380,380,380,0
20250508,172800,0,380,380,380,380,0
20250508,172700,0,380,380,380,380,0
20250508,172600,0,380,380,380,380,0
20250508,172500,0,380,380,380,380,0
20250508,172400,0,380,380,380,380,0
20250508,172300,0,380,380,380,380,0
20250508,172200,0,380,380,380,380,0
20250508,172100,0,380,380,380,380,0
20250508,172000,0,380,380,380,380,0
20250508,171900,0,380,380,380,380,0
20250508,171800,0,380,380,380,380,0
20250508,171700,0,380,380,380,380,0
20250508,171600,0,380,380,380,380,0
20250508,171500,0,380,380,380,380,0
20250508,171400,0,380,380,380,380,0
20250508,171300,0,380,380,380,380,0
20250508,171200,0,380,380,380,380,0
20250508,171100,0,380,380,380,380,0
20250508,171000,0,380,380,380,380,0
20250508,170900,0,380,380,380,380,0
20250508,170800,0,380,380,380,380,0
20250508,170700,0,380,380,380,380,0
20250508,170600,0,380,380,380,380,0
20250508,170500,0,380,380,380,380,0
20250508,170400,0,380,380,380,380,0
20250508,170300,0,380,380,380,380,0
20250508,170200,0,380,380,380,380,0
20250508,170100,0,380,380,380,380,0
20250508,170000,0,380,380,380,380,0
20250508,165900,0,380,380,380,380,0
20250508,165800,0,380,380,380,380,0
20250508,165700,0,380,380,380,380,0
20250508,165600,0,380,380,380,380,0
20250508,165500,0,380,380,380,380,0
20250508,165400,0,380,380,380,380,0
20250508,165300,0,380,380,380,380,0
20250508,165200,0,380,380,380,380,0
20250508,165100,0,380,380,380,380,0
20250508,165000,0,380,380,380,380,0
20250508,164900,0,380,380,380,380,0
20250508,164800,0,380,380,380,380,0
20250508,164700,0,380,380,380,380,0
20250508,164600,0,380,380,380,380,0
20250508,164500,0,380,380,380,380,0
20250508,164400,0,380,380,380,380,0
20250508,164300,0,380,380,380,380,0
20250508,164200,0,380,380,380,380,0
20250508,164100,0,380,380,380,380,0
20250508,164000,0,380,380,380,380,0
20250508,163900,0,380,380,380,380,0
20250508,163800,0,380,380,380,380,0
20250508,163700,0,380,380,380,380,0
20250508,163600,0,380,380,380,380,0
20250508,163500,0,380,380,380,380,0
20250508,163400,0,380,380,380,380,0
20250508,163300,0,380,380,380,380,0
20250508,163200,0,380,380,380,380,0
20250508,163100,0,380,380,380,380,0
20250508,163000,0,380,380,380,380,0
20250508,162900,0,380,380,380,380,0
20250508,162800,0,380,380,380,380,0
20250508,162700,0,380,380,380,380,0
20250508,162600,0,380,380,380,380,0
20250508,162500,0,380,380,380,380,0
20250508,162400,0,380,380,380,380,0
20250508,162300,0,380,380,380,380,0
20250508,162200,0,380,380,380,380,0
20250508,162100,0,380,380,380,380,0
20250508,162000,0,380,380,380,380,0
20250508,161900,0,380,380,380,380,0
20250508,161800,0,380,380,380,380,0
20250508,161700,0,380,380,380,380,0
20250508,161600,0,380,380,380,380,0
20250508,161500,0,380,380,380,380,0
20250508,161400,0,380,380,380,380,0
20250508,161300,0,380,380,380,380,0
20250508,161200,0,380,380,380,380,0
20250508,161100,0,380,380,380,380,0
20250508,161000,0,380,380,380,380,0
20250508,160900,0,380,380,380,380,0
20250508,160800,0,380,380,380,380,0
20250508,160700,0,380,380,380,380,0
20250508,160600,0,380,380,380,380,0
20250508,160500,0,380,380,380,380,0
20250508,160400,0,380,380,380,380,0
20250508,160300,0,380,380,380,380,0
20250508,160200,0,380,380,380,380,0
20250508,160100,0,380,380,380,380,0
20250508,160000,0,380,380,380,380,0
20250508,155900,0,380,380,380,380,0
20250508,155800,0,380,380,380,380,0
20250508,155700,0,380,380,380,380,0
20250508,155600,0,380,380,380,380,0
20250508,155500,0,380,380,380,380,0
20250508,155400,0,380,380,380,380,0
20250508,155300,0,380,380,380,380,0
20250508,155200,0,380,380,380,380,0
20250508,155100,0,380,380,380,380,0
20250508,155000,0,380,380,380,380,0
20250508,154900,0,380,380,380,380,0
20250508,154800,0,380,380,380,380,0
20250508,154700,0,380,380,380,380,0
20250508,154600,0,380,380,380,380,0
20250508,154500,0,380,380,380,380,0
20250508,154400,0,380,380,380,380,0
20250508,154300,0,380,380,380,380,0
20250508,154200,0,380,380,380,380,0
20250508,154100,0,380,380,380,380,0
20250508,154000,0,380,380,380,380,0
20250508,153900,0,380,380,380,380,0
20250508,153800,0,380,380,380,380,0
20250508,153700,0,380,380,380,380,0
20250508,153600,0,380,380,380,380,0
20250508,153500,0,380,380,380,380,0
20250508,153400,0,380,380,380,380,0
20250508,153300,0,380,380,380,380,0
20250508,153200,0,380,380,380,380,0
20250508,153100,0,380,380,380,380,0
20250508,153000,0,380,380,380,380,0
20250508,152900,0,380,380,380,380,0
20250508,152800,0,380,380,380,380,0
20250508,152700,0,380,380,380,380,0
20250508,152600,0,380,380,380,380,0
20250508,152500,0,380,380,380,380,0
20250508,152400,0,380,380,380,380,0
20250508,152300,0,380,380,380,380,0
20250508,152200,0,380,380,380,380,0
20250508,152100,0,380,380,380,380,0
20250508,152000,0,380,380,380,380,0
20250508,151900,0,380,380,380,380,0
20250508,151800,0,380,380,380,380,0
20250508,151700,0,380,380,380,380,0
20250508,151600,0,380,380,380,380,0
20250508,151500,0,380,380,380,380,0
20250508,151400,0,380,380,380,380,0
20250508,151300,0,380,380,380,380,0
20250508,151200,0,380,380,380,380,0
20250508,151100,0,380,380,380,380,0
20250508,151000,0,380,380,380,380,0
20250508,150900,0,380,380,380,380,0
20250508,150800,0,380,380,380,380,0
20250508,150700,0,380,380,380,380,0
20250508,150600,0,380,380,380,380,0
20250508,150500,0,380,380,380,380,0
20250508,150400,0,380,380,380,380,0
20250508,150300,0,380,380,380,380,0
20250508,150200,0,380,380,380,380,0
20250508,150100,0,380,380,380,380,0
20250508,150000,0,380,380,380,380,0
20250508,145900,0,380,380,380,380,0
20250508,145800,0,380,380,380,380,0
20250508,145700,0,380,380,380,380,0
20250508,145600,0,380,380,380,380,0
20250508,145500,0,380,380,380,380,0
20250508,145400,0,380,380,380,380,0
20250508,145300,0,380,380,380,380,0
20250508,145200,0,380,380,380,380,0
20250508,145100,0,380,380,380,380,0
20250508,145000,0,380,380,380,380,0
20250508,144900,0,380,380,380,380,0
20250508,144800,0,380,380,380,380,0
20250508,144700,0,380,380,380,380,0
20250508,144600,0,380,380,380,380,0
20250508,144500,0,380,380,380,380,0
20250508,144400,0,380,380,380,380,0
20250508,144300,0,380,380,380,380,0
20250508,144200,0,380,380,380,380,0
20250508,144100,0,380,380,380,380,0
20250508,144000,0,380,380,380,380,0
20250508,143900,0,380,380,380,380,0
20250508,143800,0,380,380,380,380,0
20250508,143700,0,380,380,380,380,0
20250508,143600,0,380,380,380,380,0
20250508,143500,0,380,380,380,380,0
20250508,143400,0,380,380,380,380,0
20250508,143300,0,380,380,380,380,0
20250508,143200,0,380,380,380,380,0
20250508,143100,0,380,380,380,380,0
20250508,143000,0,380,380,380,380,0
20250508,142900,0,380,380,380,380,0
20250508,142800,0,380,380,380,380,0
20250508,142700,0,380,380,380,380,0
20250508,142600,0,380,380,380,380,0
20250508,142500,0,380,380,380,380,0
20250508,142400,0,380,380,380,380,0
20250508,142300,0,380,380,380,380,0
20250508,142200,0,380,380,380,380,0
20250508,142100,0,380,380,380,380,0
20250508,142000,0,380,380,380,380,0
20250508,141900,0,380,380,380,380,0
20250508,141800,0,380,380,380,380,0
20250508,141700,0,380,380,380,380,0
20250508,141600,0,380,380,380,380,0
20250508,141500,0,380,380,380,380,0
20250508,141400,0,380,380,380,380,0
20250508,141300,0,380,380,380,380,0
20250508,141200,0,380,380,380,380,0
20250508,141100,0,380,380,380,380,0
20250508,141000,0,380,380,380,380,0
20250508,140900,0,380,380,380,380,0
20250508,140800,0,380,380,380,380,0
20250508,140700,0,380,380,380,380,0
20250508,140600,0,380,380,380,380,0
20250508,140500,0,380,380,380,380,0
20250508,140400,0,380,380,380,380,0
20250508,140300,0,380,380,380,380,0
20250508,140200,0,380,380,380,380,0
20250508,140100,0,380,380,380,380,0
20250508,140000,0,380,380,380,380,0
20250508,135900,0,380,380,380,380,0
20250508,135800,0,380,380,380,380,0
20250508,135700,0,380,380,380,380,0
20250508,135600,0,380,380,380,380,0
20250508,135500,0,380,380,380,380,0
20250508,135400,0,380,380,380,380,0
20250508,135300,0,380,380,380,380,0
20250508,135200,0,380,380,380,380,0
20250508,135100,0,380,380,380,380,0
20250508,135000,0,380,380,380,380,0
20250508,134900,0,380,380,380,380,0
20250508,134800,0,380,380,380,380,0
20250508,134700,0,380,380,380,380,0
20250508,134600,0,380,380,380,380,0
20250508,134500,0,380,380,380,380,0
20250508,134400,0,380,380,380,380,0
20250508,134300,0,380,380,380,380,0
20250508,134200,0,380,380,380,380,0
20250508,134100,0,380,380,380,380,0
20250508,134000,0,380,380,380,380,0
20250508,133900,0,380,380,380,380,0
20250508,133800,0,380,380,380,380,0
20250508,133700,0,380,380,380,380,0
20250508,133600,0,380,380,380,380,0
20250508,133500,0,380,380,380,380,0
20250508,133400,0,380,380,380,380,0
20250508,133300,0,380,380,380,380,0
20250508,133200,0,380,380,380,380,0
20250508,133100,0,380,380,380,380,0
20250508,133000,0,380,380,380,380,0
20250508,132900,0,380,380,380,380,0
20250508,132800,0,380,380,380,380,0
20250508,132700,0,380,380,380,380,0
20250508,132600,0,380,380,380,380,0
20250508,132500,0,380,380,380,380,0
20250508,132400,0,380,380,380,380,0
20250508,132300,0,380,380,380,380,0
20250508,132200,0,380,380,380,380,0
20250508,132100,0,380,380,380,380,0
20250508,132000,0,380,380,380,380,0
20250508,131900,0,380,380,380,380,0
20250508,131800,0,380,380,380,380,0
20250508,131700,0,380,380,380,380,0
20250508,131600,0,380,380,380,380,0
20250508,131500,0,380,380,380,380,0
20250508,131400,0,380,380,380,380,0
20250508,131300,0,380,380,380,380,0
20250508,131200,0,380,380,380,380,0
20250508,131100,0,380,380,380,380,0
20250508,131000,0,380,380,380,380,0
20250508,130900,0,380,380,380,380,0
20250508,130800,0,380,380,380,380,0
20250508,130700,0,380,380,380,380,0
20250508,130600,0,380,380,380,380,0
20250508,130500,0,380,380,380,380,0
20250508,130400,0,380,380,380,380,0
20250508,130300,0,380,380,380,380,0
20250508,130200,0,380,380,380,380,0
20250508,130100,0,380,380,380,380,0
20250508,130000,0,380,380,380,380,0
20250508,125900,0,380,380,380,380,0
20250508,125800,0,380,380,380,380,0
20250508,125700,0,380,380,380,380,0
20250508,125600,0,380,380,380,380,0
20250508,125500,0,380,380,380,380,0
20250508,125400,0,380,380,380,380,0
20250508,125300,0,380,380,380,380,0
20250508,125200,0,380,380,380,380,0
20250508,125100,0,380,380,380,380,0
20250508,125000,0,380,380,380,380,0
20250508,124900,0,380,380,380,380,0
20250508,124800,0,380,380,380,380,0
20250508,124700,0,380,380,380,380,0
20250508,124600,0,380,380,380,380,0
20250508,124500,0,380,380,380,380,0
20250508,124400,0,380,380,380,380,0
20250508,124300,0,380,380,380,380,0
20250508,124200,0,380,380,380,380,0
20250508,124100,0,380,380,380,380,0
20250508,124000,0,380,380,380,380,0
20250508,123900,0,380,380,380,380,0
20250508,123800,0,380,380,380,380,0
20250508,123700,0,380,380,380,380,0
20250508,123600,0,380,380,380,380,0
20250508,123500,0,380,380,380,380,0
20250508,123400,0,380,380,380,380,0
20250508,123300,0,380,380,380,380,0
20250508,123200,0,380,380,380,380,0
20250508,123100,0,380,380,380,380,0
20250508,123000,0,380,380,380,380,0
20250508,122900,0,380,380,380,380,0
20250508,122800,0,380,380,380,380,0
20250508,122700,0,380,380,380,380,0
20250508,122600,0,380,380,380,380,0
20250508,122500,0,380,380,380,380,0
20250508,122400,0,380,380,380,380,0
20250508,122300,0,380,380,380,380,0
20250508,122200,0,380,380,380,380,0
20250508,122100,0,380,380,380,380,0
20250508,122000,0,380,380,380,380,0
20250508,121900,0,380,380,380,380,0
20250508,121800,0,380,380,380,380,0
20250508,121700,0,380,380,380,380,0
20250508,121600,0,380,380,380,380,0
20250508,121500,0,380,380,380,380,0
20250508,121400,0,380,380,380,380,0
20250508,121300,0,380,380,380,380,0
20250508,121200,0,380,380,380,380,0
20250508,121100,0,380,380,380,380,0
20250508,121000,0,380,380,380,380,0
20250508,120900,0,380,380,380,380,0
20250508,120800,0,380,380,380,380,0
20250508,120700,0,380,380,380,380,0
20250508,120600,0,380,380,380,380,0
20250508,120500,0,380,380,380,380,0
20250508,120400,0,380,380,380,380,0
20250508,120300,0,380,380,380,380,0
20250508,120200,0,380,380,380,380,0
20250508,120100,0,380,380,380,380,0
20250508,120000,0,380,380,380,380,0
20250508,115900,0,380,380,380,380,0
20250508,115800,0,380,380,380,380,0
20250508,115700,0,380,380,380,380,0
20250508,115600,0,380,380,380,380,0
20250508,115500,0,380,380,380,380,0
20250508,115400,0,380,380,380,380,0
20250508,115300,0,380,380,380,380,0
20250508,115200,0,380,380,380,380,0
20250508,115100,0,380,380,380,380,0
20250508,115000,0,380,380,380,380,0
20250508,114900,0,380,380,380,380,0
20250508,114800,0,380,380,380,380,0
20250508,114700,0,380,380,380,380,0
20250508,114600,0,380,380,380,380,0
20250508,114500,0,380,380,380,380,0
20250508,114400,0,380,380,380,380,0
20250508,114300,0,380,380,380,380,0
20250508,114200,0,380,380,380,380,0
20250508,114100,0,380,380,380,380,0
20250508,114000,0,380,380,380,380,0
20250508,113900,0,380,380,380,380,0
20250508,113800,0,380,380,380,380,0
20250508,113700,0,380,380,380,380,0
20250508,113600,0,380,380,380,380,0
20250508,113500,0,380,380,380,380,0
20250508,113400,0,380,380,380,380,0
20250508,113300,0,380,380,380,380,0
20250508,113200,0,380,380,380,380,0
20250508,113100,0,380,380,380,380,0
20250508,113000,0,380,380,380,380,0
20250508,112900,0,380,380,380,380,0
20250508,112800,0,380,380,380,380,0
20250508,112700,0,380,380,380,380,0
20250508,112600,0,380,380,380,380,0
20250508,112500,0,380,380,380,380,0
20250508,112400,0,380,380,380,380,0
20250508,112300,0,380,380,380,380,0
20250508,112200,0,380,380,380,380,0
20250508,112100,0,380,380,380,380,0
20250508,112000,0,380,380,380,380,0
20250508,111900,0,380,380,380,380,0
20250508,111800,0,380,380,380,380,0
20250508,111700,0,380,380,380,380,0
20250508,111600,0,380,380,380,380,0
20250508,111500,0,380,380,380,380,0
20250508,111400,0,380,380,380,380,0
20250508,111300,0,380,380,380,380,0
20250508,111200,0,380,380,380,380,0
20250508,111100,0,380,380,380,380,0
20250508,111000,0,380,380,380,380,0
20250508,110900,0,380,380,380,380,0
20250508,110800,0,380,380,380,380,0
20250508,110700,0,380,380,380,380,0
20250508,110600,0,380,380,380,380,0
20250508,110500,0,380,380,380,380,0
20250508,110400,0,380,380,380,380,0
20250508,110300,0,380,380,380,380,0
20250508,110200,0,380,380,380,380,0
20250508,110100,0,380,380,380,380,0
20250508,110000,0,380,380,380,380,0
20250508,105900,0,380,380,380,380,0
20250508,105800,0,380,380,380,380,0
20250508,105700,0,380,380,380,380,0
20250508,105600,0,380,380,380,380,0
20250508,105500,0,380,380,380,380,0
20250508,105400,0,380,380,380,380,0
20250508,105300,0,380,380,380,380,0
20250508,105200,0,380,380,380,380,0
20250508,105100,0,380,380,380,380,0
20250508,105000,0,380,380,380,380,0
20250508,104900,0,380,380,380,380,0
20250508,104800,0,380,380,380,380,0
20250508,104700,0,380,380,380,380,0
20250508,104600,0,380,380,380,380,0
20250508,104500,0,380,380,380,380,0
20250508,104400,0,380,380,380,380,0
20250508,104300,0,380,380,380,380,0
20250508,104200,0,380,380,380,380,0
20250508,104100,0,380,380,380,380,0
20250508,104000,0,380,380,380,380,0
20250508,103900,0,380,380,380,380,0
20250508,103800,0,380,380,380,380,0
20250508,103700,0,380,380,380,380,0
20250508,103600,0,380,380,380,380,0
20250508,103500,0,380,380,380,380,0
20250508,103400,0,380,380,380,380,0
20250508,103300,0,380,380,380,380,0
20250508,103200,0,380,380,380,380,0
20250508,103100,0,380,380,380,380,0
20250508,103000,0,380,380,380,380,0
20250508,102900,0,380,380,380,380,0
20250508,102800,0,380,380,380,380,0
20250508,102700,0,380,380,380,380,0
20250508,102600,0,380,380,380,380,0
20250508,102500,0,380,380,380,380,0
20250508,102400,0,380,380,380,380,0
20250508,102300,0,380,380,380,380,0
20250508,102200,0,380,380,380,380,0
20250508,102100,0,380,380,380,380,0
20250508,102000,0,380,380,380,380,0
20250508,101900,0,380,380,380,380,0
20250508,101800,0,380,380,380,380,0
20250508,101700,0,380,380,380,380,0
20250508,101600,0,380,380,380,380,0
20250508,101500,0,380,380,380,380,0
20250508,101400,0,380,380,380,380,0
20250508,101300,0,380,380,380,380,0
20250508,101200,0,380,380,380,380,0
20250508,101100,0,380,380,380,380,0
20250508,101000,0,380,380,380,380,0
20250508,100900,0,380,380,380,380,0
20250508,100800,0,380,380,380,380,0
20250508,100700,0,380,380,380,380,0
20250508,100600,0,380,380,380,380,0
20250508,100500,0,380,380,380,380,0
20250508,100400,0,380,380,380,380,0
20250508,100300,0,380,380,380,380,0
20250508,100200,0,380,380,380,380,0
20250508,100100,0,380,380,380,380,0
20250508,100000,0,380,380,380,380,0
20250508,095900,0,380,380,380,380,0
20250508,095800,0,380,380,380,380,0
20250508,095700,0,380,380,380,380,0
20250508,095600,0,380,380,380,380,0
20250508,095500,0,380,380,380,380,0
20250508,095400,0,380,380,380,380,0
20250508,095300,0,380,380,380,380,0
20250508,095200,0,380,380,380,380,0
20250508,095100,0,380,380,380,380,0
20250508,095000,0,380,380,380,380,0
20250508,094900,0,380,380,380,380,0
20250508,094800,0,380,380,380,380,0
20250508,094700,0,380,380,380,380,0
20250508,094600,0,380,380,380,380,0
20250508,094500,0,380,380,380,380,0
20250508,094400,0,380,380,380,380,0
20250508,094300,0,380,380,380,380,0
20250508,094200,0,380,380,380,380,0
20250508,094100,0,380,380,380,380,0
20250508,094000,0,380,380,380,380,0
20250508,093900,0,380,380,380,380,0
20250508,093800,0,380,380,380,380,0
20250508,093700,0,380,380,380,380,0
20250508,093600,0,380,380,380,380,0
20250508,093500,0,380,380,380,380,0
20250508,093400,0,380,380,380,380,0
20250508,093300,0,380,380,380,380,0
20250508,093200,0,380,380,380,380,0
20250508,093100,0,380,380,380,380,0
20250508,093000,0,380,380,380,380,0
20250508,092900,0,380,380,380,380,0
20250508,092800,0,380,380,380,380,0
20250508,092700,0,380,380,380,380,0
20250508,092600,0,380,380,380,380,0
20250508,092500,0,380,380,380,380,0
20250508,092400,0,380,380,380,380,0
20250508,092300,0,380,380,380,380,0
20250508,092200,0,380,380,380,380,0
20250508,092100,0,380,380,380,380,0
20250508,092000,0,380,380,380,380,0
20250508,091900,0,380,380,380,380,0
20250508,091800,0,380,380,380,380,0
20250508,091700,0,380,380,380,380,0
20250508,091600,0,380,380,380,380,0
20250508,091500,0,380,380,380,380,0
20250508,091400,0,380,380,380,380,0
20250508,091300,0,380,380,380,380,0
20250508,091200,0,380,380,380,380,0
20250508,091100,0,380,380,380,380,0
20250508,091000,0,380,380,380,380,0
20250508,090900,0,380,380,380,380,0
20250508,090800,0,380,380,380,380,0
20250508,090700,0,380,380,380,380,0
20250508,090600,0,380,380,380,380,0
20250508,090500,0,380,380,380,380,0
20250508,090400,0,380,380,380,380,0
20250508,090300,0,380,380,380,380,0
20250508,090200,0,380,380,380,380,0
20250508,090100,0,380,380,380,380,0
20250508,090000,0,380,380,380,380,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 191100 0 380 380 380 380 0
3 20250508 191000 0 380 380 380 380 0
4 20250508 190900 0 380 380 380 380 0
5 20250508 190800 0 380 380 380 380 0
6 20250508 190700 0 380 380 380 380 0
7 20250508 190600 0 380 380 380 380 0
8 20250508 190500 0 380 380 380 380 0
9 20250508 190400 0 380 380 380 380 0
10 20250508 190300 0 380 380 380 380 0
11 20250508 190200 0 380 380 380 380 0
12 20250508 190100 0 380 380 380 380 0
13 20250508 190000 0 380 380 380 380 0
14 20250508 185900 0 380 380 380 380 0
15 20250508 185800 0 380 380 380 380 0
16 20250508 185700 0 380 380 380 380 0
17 20250508 185600 0 380 380 380 380 0
18 20250508 185500 0 380 380 380 380 0
19 20250508 185400 0 380 380 380 380 0
20 20250508 185300 0 380 380 380 380 0
21 20250508 185200 0 380 380 380 380 0
22 20250508 185100 0 380 380 380 380 0
23 20250508 185000 0 380 380 380 380 0
24 20250508 184900 0 380 380 380 380 0
25 20250508 184800 0 380 380 380 380 0
26 20250508 184700 0 380 380 380 380 0
27 20250508 184600 0 380 380 380 380 0
28 20250508 184500 0 380 380 380 380 0
29 20250508 184400 0 380 380 380 380 0
30 20250508 184300 0 380 380 380 380 0
31 20250508 184200 0 380 380 380 380 0
32 20250508 184100 0 380 380 380 380 0
33 20250508 184000 0 380 380 380 380 0
34 20250508 183900 0 380 380 380 380 0
35 20250508 183800 0 380 380 380 380 0
36 20250508 183700 0 380 380 380 380 0
37 20250508 183600 0 380 380 380 380 0
38 20250508 183500 0 380 380 380 380 0
39 20250508 183400 0 380 380 380 380 0
40 20250508 183300 0 380 380 380 380 0
41 20250508 183200 0 380 380 380 380 0
42 20250508 183100 0 380 380 380 380 0
43 20250508 183000 0 380 380 380 380 0
44 20250508 182900 0 380 380 380 380 0
45 20250508 182800 0 380 380 380 380 0
46 20250508 182700 0 380 380 380 380 0
47 20250508 182600 0 380 380 380 380 0
48 20250508 182500 0 380 380 380 380 0
49 20250508 182400 0 380 380 380 380 0
50 20250508 182300 0 380 380 380 380 0
51 20250508 182200 0 380 380 380 380 0
52 20250508 182100 0 380 380 380 380 0
53 20250508 182000 0 380 380 380 380 0
54 20250508 181900 0 380 380 380 380 0
55 20250508 181800 0 380 380 380 380 0
56 20250508 181700 0 380 380 380 380 0
57 20250508 181600 0 380 380 380 380 0
58 20250508 181500 0 380 380 380 380 0
59 20250508 181400 0 380 380 380 380 0
60 20250508 181300 0 380 380 380 380 0
61 20250508 181200 0 380 380 380 380 0
62 20250508 181100 0 380 380 380 380 0
63 20250508 181000 0 380 380 380 380 0
64 20250508 180900 0 380 380 380 380 0
65 20250508 180800 0 380 380 380 380 0
66 20250508 180700 0 380 380 380 380 0
67 20250508 180600 0 380 380 380 380 0
68 20250508 180500 0 380 380 380 380 0
69 20250508 180400 0 380 380 380 380 0
70 20250508 180300 0 380 380 380 380 0
71 20250508 180200 0 380 380 380 380 0
72 20250508 180100 0 380 380 380 380 0
73 20250508 180000 0 380 380 380 380 0
74 20250508 175900 0 380 380 380 380 0
75 20250508 175800 0 380 380 380 380 0
76 20250508 175700 0 380 380 380 380 0
77 20250508 175600 0 380 380 380 380 0
78 20250508 175500 0 380 380 380 380 0
79 20250508 175400 0 380 380 380 380 0
80 20250508 175300 0 380 380 380 380 0
81 20250508 175200 0 380 380 380 380 0
82 20250508 175100 0 380 380 380 380 0
83 20250508 175000 0 380 380 380 380 0
84 20250508 174900 0 380 380 380 380 0
85 20250508 174800 0 380 380 380 380 0
86 20250508 174700 0 380 380 380 380 0
87 20250508 174600 0 380 380 380 380 0
88 20250508 174500 0 380 380 380 380 0
89 20250508 174400 0 380 380 380 380 0
90 20250508 174300 0 380 380 380 380 0
91 20250508 174200 0 380 380 380 380 0
92 20250508 174100 0 380 380 380 380 0
93 20250508 174000 0 380 380 380 380 0
94 20250508 173900 0 380 380 380 380 0
95 20250508 173800 0 380 380 380 380 0
96 20250508 173700 0 380 380 380 380 0
97 20250508 173600 0 380 380 380 380 0
98 20250508 173500 0 380 380 380 380 0
99 20250508 173400 0 380 380 380 380 0
100 20250508 173300 0 380 380 380 380 0
101 20250508 173200 0 380 380 380 380 0
102 20250508 173100 0 380 380 380 380 0
103 20250508 173000 0 380 380 380 380 0
104 20250508 172900 0 380 380 380 380 0
105 20250508 172800 0 380 380 380 380 0
106 20250508 172700 0 380 380 380 380 0
107 20250508 172600 0 380 380 380 380 0
108 20250508 172500 0 380 380 380 380 0
109 20250508 172400 0 380 380 380 380 0
110 20250508 172300 0 380 380 380 380 0
111 20250508 172200 0 380 380 380 380 0
112 20250508 172100 0 380 380 380 380 0
113 20250508 172000 0 380 380 380 380 0
114 20250508 171900 0 380 380 380 380 0
115 20250508 171800 0 380 380 380 380 0
116 20250508 171700 0 380 380 380 380 0
117 20250508 171600 0 380 380 380 380 0
118 20250508 171500 0 380 380 380 380 0
119 20250508 171400 0 380 380 380 380 0
120 20250508 171300 0 380 380 380 380 0
121 20250508 171200 0 380 380 380 380 0
122 20250508 171100 0 380 380 380 380 0
123 20250508 171000 0 380 380 380 380 0
124 20250508 170900 0 380 380 380 380 0
125 20250508 170800 0 380 380 380 380 0
126 20250508 170700 0 380 380 380 380 0
127 20250508 170600 0 380 380 380 380 0
128 20250508 170500 0 380 380 380 380 0
129 20250508 170400 0 380 380 380 380 0
130 20250508 170300 0 380 380 380 380 0
131 20250508 170200 0 380 380 380 380 0
132 20250508 170100 0 380 380 380 380 0
133 20250508 170000 0 380 380 380 380 0
134 20250508 165900 0 380 380 380 380 0
135 20250508 165800 0 380 380 380 380 0
136 20250508 165700 0 380 380 380 380 0
137 20250508 165600 0 380 380 380 380 0
138 20250508 165500 0 380 380 380 380 0
139 20250508 165400 0 380 380 380 380 0
140 20250508 165300 0 380 380 380 380 0
141 20250508 165200 0 380 380 380 380 0
142 20250508 165100 0 380 380 380 380 0
143 20250508 165000 0 380 380 380 380 0
144 20250508 164900 0 380 380 380 380 0
145 20250508 164800 0 380 380 380 380 0
146 20250508 164700 0 380 380 380 380 0
147 20250508 164600 0 380 380 380 380 0
148 20250508 164500 0 380 380 380 380 0
149 20250508 164400 0 380 380 380 380 0
150 20250508 164300 0 380 380 380 380 0
151 20250508 164200 0 380 380 380 380 0
152 20250508 164100 0 380 380 380 380 0
153 20250508 164000 0 380 380 380 380 0
154 20250508 163900 0 380 380 380 380 0
155 20250508 163800 0 380 380 380 380 0
156 20250508 163700 0 380 380 380 380 0
157 20250508 163600 0 380 380 380 380 0
158 20250508 163500 0 380 380 380 380 0
159 20250508 163400 0 380 380 380 380 0
160 20250508 163300 0 380 380 380 380 0
161 20250508 163200 0 380 380 380 380 0
162 20250508 163100 0 380 380 380 380 0
163 20250508 163000 0 380 380 380 380 0
164 20250508 162900 0 380 380 380 380 0
165 20250508 162800 0 380 380 380 380 0
166 20250508 162700 0 380 380 380 380 0
167 20250508 162600 0 380 380 380 380 0
168 20250508 162500 0 380 380 380 380 0
169 20250508 162400 0 380 380 380 380 0
170 20250508 162300 0 380 380 380 380 0
171 20250508 162200 0 380 380 380 380 0
172 20250508 162100 0 380 380 380 380 0
173 20250508 162000 0 380 380 380 380 0
174 20250508 161900 0 380 380 380 380 0
175 20250508 161800 0 380 380 380 380 0
176 20250508 161700 0 380 380 380 380 0
177 20250508 161600 0 380 380 380 380 0
178 20250508 161500 0 380 380 380 380 0
179 20250508 161400 0 380 380 380 380 0
180 20250508 161300 0 380 380 380 380 0
181 20250508 161200 0 380 380 380 380 0
182 20250508 161100 0 380 380 380 380 0
183 20250508 161000 0 380 380 380 380 0
184 20250508 160900 0 380 380 380 380 0
185 20250508 160800 0 380 380 380 380 0
186 20250508 160700 0 380 380 380 380 0
187 20250508 160600 0 380 380 380 380 0
188 20250508 160500 0 380 380 380 380 0
189 20250508 160400 0 380 380 380 380 0
190 20250508 160300 0 380 380 380 380 0
191 20250508 160200 0 380 380 380 380 0
192 20250508 160100 0 380 380 380 380 0
193 20250508 160000 0 380 380 380 380 0
194 20250508 155900 0 380 380 380 380 0
195 20250508 155800 0 380 380 380 380 0
196 20250508 155700 0 380 380 380 380 0
197 20250508 155600 0 380 380 380 380 0
198 20250508 155500 0 380 380 380 380 0
199 20250508 155400 0 380 380 380 380 0
200 20250508 155300 0 380 380 380 380 0
201 20250508 155200 0 380 380 380 380 0
202 20250508 155100 0 380 380 380 380 0
203 20250508 155000 0 380 380 380 380 0
204 20250508 154900 0 380 380 380 380 0
205 20250508 154800 0 380 380 380 380 0
206 20250508 154700 0 380 380 380 380 0
207 20250508 154600 0 380 380 380 380 0
208 20250508 154500 0 380 380 380 380 0
209 20250508 154400 0 380 380 380 380 0
210 20250508 154300 0 380 380 380 380 0
211 20250508 154200 0 380 380 380 380 0
212 20250508 154100 0 380 380 380 380 0
213 20250508 154000 0 380 380 380 380 0
214 20250508 153900 0 380 380 380 380 0
215 20250508 153800 0 380 380 380 380 0
216 20250508 153700 0 380 380 380 380 0
217 20250508 153600 0 380 380 380 380 0
218 20250508 153500 0 380 380 380 380 0
219 20250508 153400 0 380 380 380 380 0
220 20250508 153300 0 380 380 380 380 0
221 20250508 153200 0 380 380 380 380 0
222 20250508 153100 0 380 380 380 380 0
223 20250508 153000 0 380 380 380 380 0
224 20250508 152900 0 380 380 380 380 0
225 20250508 152800 0 380 380 380 380 0
226 20250508 152700 0 380 380 380 380 0
227 20250508 152600 0 380 380 380 380 0
228 20250508 152500 0 380 380 380 380 0
229 20250508 152400 0 380 380 380 380 0
230 20250508 152300 0 380 380 380 380 0
231 20250508 152200 0 380 380 380 380 0
232 20250508 152100 0 380 380 380 380 0
233 20250508 152000 0 380 380 380 380 0
234 20250508 151900 0 380 380 380 380 0
235 20250508 151800 0 380 380 380 380 0
236 20250508 151700 0 380 380 380 380 0
237 20250508 151600 0 380 380 380 380 0
238 20250508 151500 0 380 380 380 380 0
239 20250508 151400 0 380 380 380 380 0
240 20250508 151300 0 380 380 380 380 0
241 20250508 151200 0 380 380 380 380 0
242 20250508 151100 0 380 380 380 380 0
243 20250508 151000 0 380 380 380 380 0
244 20250508 150900 0 380 380 380 380 0
245 20250508 150800 0 380 380 380 380 0
246 20250508 150700 0 380 380 380 380 0
247 20250508 150600 0 380 380 380 380 0
248 20250508 150500 0 380 380 380 380 0
249 20250508 150400 0 380 380 380 380 0
250 20250508 150300 0 380 380 380 380 0
251 20250508 150200 0 380 380 380 380 0
252 20250508 150100 0 380 380 380 380 0
253 20250508 150000 0 380 380 380 380 0
254 20250508 145900 0 380 380 380 380 0
255 20250508 145800 0 380 380 380 380 0
256 20250508 145700 0 380 380 380 380 0
257 20250508 145600 0 380 380 380 380 0
258 20250508 145500 0 380 380 380 380 0
259 20250508 145400 0 380 380 380 380 0
260 20250508 145300 0 380 380 380 380 0
261 20250508 145200 0 380 380 380 380 0
262 20250508 145100 0 380 380 380 380 0
263 20250508 145000 0 380 380 380 380 0
264 20250508 144900 0 380 380 380 380 0
265 20250508 144800 0 380 380 380 380 0
266 20250508 144700 0 380 380 380 380 0
267 20250508 144600 0 380 380 380 380 0
268 20250508 144500 0 380 380 380 380 0
269 20250508 144400 0 380 380 380 380 0
270 20250508 144300 0 380 380 380 380 0
271 20250508 144200 0 380 380 380 380 0
272 20250508 144100 0 380 380 380 380 0
273 20250508 144000 0 380 380 380 380 0
274 20250508 143900 0 380 380 380 380 0
275 20250508 143800 0 380 380 380 380 0
276 20250508 143700 0 380 380 380 380 0
277 20250508 143600 0 380 380 380 380 0
278 20250508 143500 0 380 380 380 380 0
279 20250508 143400 0 380 380 380 380 0
280 20250508 143300 0 380 380 380 380 0
281 20250508 143200 0 380 380 380 380 0
282 20250508 143100 0 380 380 380 380 0
283 20250508 143000 0 380 380 380 380 0
284 20250508 142900 0 380 380 380 380 0
285 20250508 142800 0 380 380 380 380 0
286 20250508 142700 0 380 380 380 380 0
287 20250508 142600 0 380 380 380 380 0
288 20250508 142500 0 380 380 380 380 0
289 20250508 142400 0 380 380 380 380 0
290 20250508 142300 0 380 380 380 380 0
291 20250508 142200 0 380 380 380 380 0
292 20250508 142100 0 380 380 380 380 0
293 20250508 142000 0 380 380 380 380 0
294 20250508 141900 0 380 380 380 380 0
295 20250508 141800 0 380 380 380 380 0
296 20250508 141700 0 380 380 380 380 0
297 20250508 141600 0 380 380 380 380 0
298 20250508 141500 0 380 380 380 380 0
299 20250508 141400 0 380 380 380 380 0
300 20250508 141300 0 380 380 380 380 0
301 20250508 141200 0 380 380 380 380 0
302 20250508 141100 0 380 380 380 380 0
303 20250508 141000 0 380 380 380 380 0
304 20250508 140900 0 380 380 380 380 0
305 20250508 140800 0 380 380 380 380 0
306 20250508 140700 0 380 380 380 380 0
307 20250508 140600 0 380 380 380 380 0
308 20250508 140500 0 380 380 380 380 0
309 20250508 140400 0 380 380 380 380 0
310 20250508 140300 0 380 380 380 380 0
311 20250508 140200 0 380 380 380 380 0
312 20250508 140100 0 380 380 380 380 0
313 20250508 140000 0 380 380 380 380 0
314 20250508 135900 0 380 380 380 380 0
315 20250508 135800 0 380 380 380 380 0
316 20250508 135700 0 380 380 380 380 0
317 20250508 135600 0 380 380 380 380 0
318 20250508 135500 0 380 380 380 380 0
319 20250508 135400 0 380 380 380 380 0
320 20250508 135300 0 380 380 380 380 0
321 20250508 135200 0 380 380 380 380 0
322 20250508 135100 0 380 380 380 380 0
323 20250508 135000 0 380 380 380 380 0
324 20250508 134900 0 380 380 380 380 0
325 20250508 134800 0 380 380 380 380 0
326 20250508 134700 0 380 380 380 380 0
327 20250508 134600 0 380 380 380 380 0
328 20250508 134500 0 380 380 380 380 0
329 20250508 134400 0 380 380 380 380 0
330 20250508 134300 0 380 380 380 380 0
331 20250508 134200 0 380 380 380 380 0
332 20250508 134100 0 380 380 380 380 0
333 20250508 134000 0 380 380 380 380 0
334 20250508 133900 0 380 380 380 380 0
335 20250508 133800 0 380 380 380 380 0
336 20250508 133700 0 380 380 380 380 0
337 20250508 133600 0 380 380 380 380 0
338 20250508 133500 0 380 380 380 380 0
339 20250508 133400 0 380 380 380 380 0
340 20250508 133300 0 380 380 380 380 0
341 20250508 133200 0 380 380 380 380 0
342 20250508 133100 0 380 380 380 380 0
343 20250508 133000 0 380 380 380 380 0
344 20250508 132900 0 380 380 380 380 0
345 20250508 132800 0 380 380 380 380 0
346 20250508 132700 0 380 380 380 380 0
347 20250508 132600 0 380 380 380 380 0
348 20250508 132500 0 380 380 380 380 0
349 20250508 132400 0 380 380 380 380 0
350 20250508 132300 0 380 380 380 380 0
351 20250508 132200 0 380 380 380 380 0
352 20250508 132100 0 380 380 380 380 0
353 20250508 132000 0 380 380 380 380 0
354 20250508 131900 0 380 380 380 380 0
355 20250508 131800 0 380 380 380 380 0
356 20250508 131700 0 380 380 380 380 0
357 20250508 131600 0 380 380 380 380 0
358 20250508 131500 0 380 380 380 380 0
359 20250508 131400 0 380 380 380 380 0
360 20250508 131300 0 380 380 380 380 0
361 20250508 131200 0 380 380 380 380 0
362 20250508 131100 0 380 380 380 380 0
363 20250508 131000 0 380 380 380 380 0
364 20250508 130900 0 380 380 380 380 0
365 20250508 130800 0 380 380 380 380 0
366 20250508 130700 0 380 380 380 380 0
367 20250508 130600 0 380 380 380 380 0
368 20250508 130500 0 380 380 380 380 0
369 20250508 130400 0 380 380 380 380 0
370 20250508 130300 0 380 380 380 380 0
371 20250508 130200 0 380 380 380 380 0
372 20250508 130100 0 380 380 380 380 0
373 20250508 130000 0 380 380 380 380 0
374 20250508 125900 0 380 380 380 380 0
375 20250508 125800 0 380 380 380 380 0
376 20250508 125700 0 380 380 380 380 0
377 20250508 125600 0 380 380 380 380 0
378 20250508 125500 0 380 380 380 380 0
379 20250508 125400 0 380 380 380 380 0
380 20250508 125300 0 380 380 380 380 0
381 20250508 125200 0 380 380 380 380 0
382 20250508 125100 0 380 380 380 380 0
383 20250508 125000 0 380 380 380 380 0
384 20250508 124900 0 380 380 380 380 0
385 20250508 124800 0 380 380 380 380 0
386 20250508 124700 0 380 380 380 380 0
387 20250508 124600 0 380 380 380 380 0
388 20250508 124500 0 380 380 380 380 0
389 20250508 124400 0 380 380 380 380 0
390 20250508 124300 0 380 380 380 380 0
391 20250508 124200 0 380 380 380 380 0
392 20250508 124100 0 380 380 380 380 0
393 20250508 124000 0 380 380 380 380 0
394 20250508 123900 0 380 380 380 380 0
395 20250508 123800 0 380 380 380 380 0
396 20250508 123700 0 380 380 380 380 0
397 20250508 123600 0 380 380 380 380 0
398 20250508 123500 0 380 380 380 380 0
399 20250508 123400 0 380 380 380 380 0
400 20250508 123300 0 380 380 380 380 0
401 20250508 123200 0 380 380 380 380 0
402 20250508 123100 0 380 380 380 380 0
403 20250508 123000 0 380 380 380 380 0
404 20250508 122900 0 380 380 380 380 0
405 20250508 122800 0 380 380 380 380 0
406 20250508 122700 0 380 380 380 380 0
407 20250508 122600 0 380 380 380 380 0
408 20250508 122500 0 380 380 380 380 0
409 20250508 122400 0 380 380 380 380 0
410 20250508 122300 0 380 380 380 380 0
411 20250508 122200 0 380 380 380 380 0
412 20250508 122100 0 380 380 380 380 0
413 20250508 122000 0 380 380 380 380 0
414 20250508 121900 0 380 380 380 380 0
415 20250508 121800 0 380 380 380 380 0
416 20250508 121700 0 380 380 380 380 0
417 20250508 121600 0 380 380 380 380 0
418 20250508 121500 0 380 380 380 380 0
419 20250508 121400 0 380 380 380 380 0
420 20250508 121300 0 380 380 380 380 0
421 20250508 121200 0 380 380 380 380 0
422 20250508 121100 0 380 380 380 380 0
423 20250508 121000 0 380 380 380 380 0
424 20250508 120900 0 380 380 380 380 0
425 20250508 120800 0 380 380 380 380 0
426 20250508 120700 0 380 380 380 380 0
427 20250508 120600 0 380 380 380 380 0
428 20250508 120500 0 380 380 380 380 0
429 20250508 120400 0 380 380 380 380 0
430 20250508 120300 0 380 380 380 380 0
431 20250508 120200 0 380 380 380 380 0
432 20250508 120100 0 380 380 380 380 0
433 20250508 120000 0 380 380 380 380 0
434 20250508 115900 0 380 380 380 380 0
435 20250508 115800 0 380 380 380 380 0
436 20250508 115700 0 380 380 380 380 0
437 20250508 115600 0 380 380 380 380 0
438 20250508 115500 0 380 380 380 380 0
439 20250508 115400 0 380 380 380 380 0
440 20250508 115300 0 380 380 380 380 0
441 20250508 115200 0 380 380 380 380 0
442 20250508 115100 0 380 380 380 380 0
443 20250508 115000 0 380 380 380 380 0
444 20250508 114900 0 380 380 380 380 0
445 20250508 114800 0 380 380 380 380 0
446 20250508 114700 0 380 380 380 380 0
447 20250508 114600 0 380 380 380 380 0
448 20250508 114500 0 380 380 380 380 0
449 20250508 114400 0 380 380 380 380 0
450 20250508 114300 0 380 380 380 380 0
451 20250508 114200 0 380 380 380 380 0
452 20250508 114100 0 380 380 380 380 0
453 20250508 114000 0 380 380 380 380 0
454 20250508 113900 0 380 380 380 380 0
455 20250508 113800 0 380 380 380 380 0
456 20250508 113700 0 380 380 380 380 0
457 20250508 113600 0 380 380 380 380 0
458 20250508 113500 0 380 380 380 380 0
459 20250508 113400 0 380 380 380 380 0
460 20250508 113300 0 380 380 380 380 0
461 20250508 113200 0 380 380 380 380 0
462 20250508 113100 0 380 380 380 380 0
463 20250508 113000 0 380 380 380 380 0
464 20250508 112900 0 380 380 380 380 0
465 20250508 112800 0 380 380 380 380 0
466 20250508 112700 0 380 380 380 380 0
467 20250508 112600 0 380 380 380 380 0
468 20250508 112500 0 380 380 380 380 0
469 20250508 112400 0 380 380 380 380 0
470 20250508 112300 0 380 380 380 380 0
471 20250508 112200 0 380 380 380 380 0
472 20250508 112100 0 380 380 380 380 0
473 20250508 112000 0 380 380 380 380 0
474 20250508 111900 0 380 380 380 380 0
475 20250508 111800 0 380 380 380 380 0
476 20250508 111700 0 380 380 380 380 0
477 20250508 111600 0 380 380 380 380 0
478 20250508 111500 0 380 380 380 380 0
479 20250508 111400 0 380 380 380 380 0
480 20250508 111300 0 380 380 380 380 0
481 20250508 111200 0 380 380 380 380 0
482 20250508 111100 0 380 380 380 380 0
483 20250508 111000 0 380 380 380 380 0
484 20250508 110900 0 380 380 380 380 0
485 20250508 110800 0 380 380 380 380 0
486 20250508 110700 0 380 380 380 380 0
487 20250508 110600 0 380 380 380 380 0
488 20250508 110500 0 380 380 380 380 0
489 20250508 110400 0 380 380 380 380 0
490 20250508 110300 0 380 380 380 380 0
491 20250508 110200 0 380 380 380 380 0
492 20250508 110100 0 380 380 380 380 0
493 20250508 110000 0 380 380 380 380 0
494 20250508 105900 0 380 380 380 380 0
495 20250508 105800 0 380 380 380 380 0
496 20250508 105700 0 380 380 380 380 0
497 20250508 105600 0 380 380 380 380 0
498 20250508 105500 0 380 380 380 380 0
499 20250508 105400 0 380 380 380 380 0
500 20250508 105300 0 380 380 380 380 0
501 20250508 105200 0 380 380 380 380 0
502 20250508 105100 0 380 380 380 380 0
503 20250508 105000 0 380 380 380 380 0
504 20250508 104900 0 380 380 380 380 0
505 20250508 104800 0 380 380 380 380 0
506 20250508 104700 0 380 380 380 380 0
507 20250508 104600 0 380 380 380 380 0
508 20250508 104500 0 380 380 380 380 0
509 20250508 104400 0 380 380 380 380 0
510 20250508 104300 0 380 380 380 380 0
511 20250508 104200 0 380 380 380 380 0
512 20250508 104100 0 380 380 380 380 0
513 20250508 104000 0 380 380 380 380 0
514 20250508 103900 0 380 380 380 380 0
515 20250508 103800 0 380 380 380 380 0
516 20250508 103700 0 380 380 380 380 0
517 20250508 103600 0 380 380 380 380 0
518 20250508 103500 0 380 380 380 380 0
519 20250508 103400 0 380 380 380 380 0
520 20250508 103300 0 380 380 380 380 0
521 20250508 103200 0 380 380 380 380 0
522 20250508 103100 0 380 380 380 380 0
523 20250508 103000 0 380 380 380 380 0
524 20250508 102900 0 380 380 380 380 0
525 20250508 102800 0 380 380 380 380 0
526 20250508 102700 0 380 380 380 380 0
527 20250508 102600 0 380 380 380 380 0
528 20250508 102500 0 380 380 380 380 0
529 20250508 102400 0 380 380 380 380 0
530 20250508 102300 0 380 380 380 380 0
531 20250508 102200 0 380 380 380 380 0
532 20250508 102100 0 380 380 380 380 0
533 20250508 102000 0 380 380 380 380 0
534 20250508 101900 0 380 380 380 380 0
535 20250508 101800 0 380 380 380 380 0
536 20250508 101700 0 380 380 380 380 0
537 20250508 101600 0 380 380 380 380 0
538 20250508 101500 0 380 380 380 380 0
539 20250508 101400 0 380 380 380 380 0
540 20250508 101300 0 380 380 380 380 0
541 20250508 101200 0 380 380 380 380 0
542 20250508 101100 0 380 380 380 380 0
543 20250508 101000 0 380 380 380 380 0
544 20250508 100900 0 380 380 380 380 0
545 20250508 100800 0 380 380 380 380 0
546 20250508 100700 0 380 380 380 380 0
547 20250508 100600 0 380 380 380 380 0
548 20250508 100500 0 380 380 380 380 0
549 20250508 100400 0 380 380 380 380 0
550 20250508 100300 0 380 380 380 380 0
551 20250508 100200 0 380 380 380 380 0
552 20250508 100100 0 380 380 380 380 0
553 20250508 100000 0 380 380 380 380 0
554 20250508 095900 0 380 380 380 380 0
555 20250508 095800 0 380 380 380 380 0
556 20250508 095700 0 380 380 380 380 0
557 20250508 095600 0 380 380 380 380 0
558 20250508 095500 0 380 380 380 380 0
559 20250508 095400 0 380 380 380 380 0
560 20250508 095300 0 380 380 380 380 0
561 20250508 095200 0 380 380 380 380 0
562 20250508 095100 0 380 380 380 380 0
563 20250508 095000 0 380 380 380 380 0
564 20250508 094900 0 380 380 380 380 0
565 20250508 094800 0 380 380 380 380 0
566 20250508 094700 0 380 380 380 380 0
567 20250508 094600 0 380 380 380 380 0
568 20250508 094500 0 380 380 380 380 0
569 20250508 094400 0 380 380 380 380 0
570 20250508 094300 0 380 380 380 380 0
571 20250508 094200 0 380 380 380 380 0
572 20250508 094100 0 380 380 380 380 0
573 20250508 094000 0 380 380 380 380 0
574 20250508 093900 0 380 380 380 380 0
575 20250508 093800 0 380 380 380 380 0
576 20250508 093700 0 380 380 380 380 0
577 20250508 093600 0 380 380 380 380 0
578 20250508 093500 0 380 380 380 380 0
579 20250508 093400 0 380 380 380 380 0
580 20250508 093300 0 380 380 380 380 0
581 20250508 093200 0 380 380 380 380 0
582 20250508 093100 0 380 380 380 380 0
583 20250508 093000 0 380 380 380 380 0
584 20250508 092900 0 380 380 380 380 0
585 20250508 092800 0 380 380 380 380 0
586 20250508 092700 0 380 380 380 380 0
587 20250508 092600 0 380 380 380 380 0
588 20250508 092500 0 380 380 380 380 0
589 20250508 092400 0 380 380 380 380 0
590 20250508 092300 0 380 380 380 380 0
591 20250508 092200 0 380 380 380 380 0
592 20250508 092100 0 380 380 380 380 0
593 20250508 092000 0 380 380 380 380 0
594 20250508 091900 0 380 380 380 380 0
595 20250508 091800 0 380 380 380 380 0
596 20250508 091700 0 380 380 380 380 0
597 20250508 091600 0 380 380 380 380 0
598 20250508 091500 0 380 380 380 380 0
599 20250508 091400 0 380 380 380 380 0
600 20250508 091300 0 380 380 380 380 0
601 20250508 091200 0 380 380 380 380 0
602 20250508 091100 0 380 380 380 380 0
603 20250508 091000 0 380 380 380 380 0
604 20250508 090900 0 380 380 380 380 0
605 20250508 090800 0 380 380 380 380 0
606 20250508 090700 0 380 380 380 380 0
607 20250508 090600 0 380 380 380 380 0
608 20250508 090500 0 380 380 380 380 0
609 20250508 090400 0 380 380 380 380 0
610 20250508 090300 0 380 380 380 380 0
611 20250508 090200 0 380 380 380 380 0
612 20250508 090100 0 380 380 380 380 0
613 20250508 090000 0 380 380 380 380 0