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

695
227100/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,695 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,203300,0,612,612,612,612,0
20250508,203200,0,612,612,612,612,0
20250508,203100,0,612,612,612,612,0
20250508,203000,0,612,612,612,612,0
20250508,202900,0,612,612,612,612,0
20250508,202800,0,612,612,612,612,0
20250508,202700,0,612,612,612,612,0
20250508,202600,0,612,612,612,612,0
20250508,202500,0,612,612,612,612,0
20250508,202400,0,612,612,612,612,0
20250508,202300,0,612,612,612,612,0
20250508,202200,0,612,612,612,612,0
20250508,202100,0,612,612,612,612,0
20250508,202000,0,612,612,612,612,0
20250508,201900,0,612,612,612,612,0
20250508,201800,0,612,612,612,612,0
20250508,201700,0,612,612,612,612,0
20250508,201600,0,612,612,612,612,0
20250508,201500,0,612,612,612,612,0
20250508,201400,0,612,612,612,612,0
20250508,201300,0,612,612,612,612,0
20250508,201200,0,612,612,612,612,0
20250508,201100,0,612,612,612,612,0
20250508,201000,0,612,612,612,612,0
20250508,200900,0,612,612,612,612,0
20250508,200800,0,612,612,612,612,0
20250508,200700,0,612,612,612,612,0
20250508,200600,0,612,612,612,612,0
20250508,200500,0,612,612,612,612,0
20250508,200400,0,612,612,612,612,0
20250508,200300,0,612,612,612,612,0
20250508,200200,0,612,612,612,612,0
20250508,200100,0,612,612,612,612,0
20250508,200000,0,612,612,612,612,0
20250508,195900,0,612,612,612,612,0
20250508,195800,0,612,612,612,612,0
20250508,195700,0,612,612,612,612,0
20250508,195600,0,612,612,612,612,0
20250508,195500,0,612,612,612,612,0
20250508,195400,0,612,612,612,612,0
20250508,195300,0,612,612,612,612,0
20250508,195200,0,612,612,612,612,0
20250508,195100,0,612,612,612,612,0
20250508,195000,0,612,612,612,612,0
20250508,194900,0,612,612,612,612,0
20250508,194800,0,612,612,612,612,0
20250508,194700,0,612,612,612,612,0
20250508,194600,0,612,612,612,612,0
20250508,194500,0,612,612,612,612,0
20250508,194400,0,612,612,612,612,0
20250508,194300,0,612,612,612,612,0
20250508,194200,0,612,612,612,612,0
20250508,194100,0,612,612,612,612,0
20250508,194000,0,612,612,612,612,0
20250508,193900,0,612,612,612,612,0
20250508,193800,0,612,612,612,612,0
20250508,193700,0,612,612,612,612,0
20250508,193600,0,612,612,612,612,0
20250508,193500,0,612,612,612,612,0
20250508,193400,0,612,612,612,612,0
20250508,193300,0,612,612,612,612,0
20250508,193200,0,612,612,612,612,0
20250508,193100,0,612,612,612,612,0
20250508,193000,0,612,612,612,612,0
20250508,192900,0,612,612,612,612,0
20250508,192800,0,612,612,612,612,0
20250508,192700,0,612,612,612,612,0
20250508,192600,0,612,612,612,612,0
20250508,192500,0,612,612,612,612,0
20250508,192400,0,612,612,612,612,0
20250508,192300,0,612,612,612,612,0
20250508,192200,0,612,612,612,612,0
20250508,192100,0,612,612,612,612,0
20250508,192000,0,612,612,612,612,0
20250508,191900,0,612,612,612,612,0
20250508,191800,0,612,612,612,612,0
20250508,191700,0,612,612,612,612,0
20250508,191600,0,612,612,612,612,0
20250508,191500,0,612,612,612,612,0
20250508,191400,0,612,612,612,612,0
20250508,191300,0,612,612,612,612,0
20250508,191200,0,612,612,612,612,0
20250508,191100,0,612,612,612,612,0
20250508,191000,0,612,612,612,612,0
20250508,190900,0,612,612,612,612,0
20250508,190800,0,612,612,612,612,0
20250508,190700,0,612,612,612,612,0
20250508,190600,0,612,612,612,612,0
20250508,190500,0,612,612,612,612,0
20250508,190400,0,612,612,612,612,0
20250508,190300,0,612,612,612,612,0
20250508,190200,0,612,612,612,612,0
20250508,190100,0,612,612,612,612,0
20250508,190000,0,612,612,612,612,0
20250508,185900,0,612,612,612,612,0
20250508,185800,0,612,612,612,612,0
20250508,185700,0,612,612,612,612,0
20250508,185600,0,612,612,612,612,0
20250508,185500,0,612,612,612,612,0
20250508,185400,0,612,612,612,612,0
20250508,185300,0,612,612,612,612,0
20250508,185200,0,612,612,612,612,0
20250508,185100,0,612,612,612,612,0
20250508,185000,0,612,612,612,612,0
20250508,184900,0,612,612,612,612,0
20250508,184800,0,612,612,612,612,0
20250508,184700,0,612,612,612,612,0
20250508,184600,0,612,612,612,612,0
20250508,184500,0,612,612,612,612,0
20250508,184400,0,612,612,612,612,0
20250508,184300,0,612,612,612,612,0
20250508,184200,0,612,612,612,612,0
20250508,184100,0,612,612,612,612,0
20250508,184000,0,612,612,612,612,0
20250508,183900,0,612,612,612,612,0
20250508,183800,0,612,612,612,612,0
20250508,183700,0,612,612,612,612,0
20250508,183600,0,612,612,612,612,0
20250508,183500,0,612,612,612,612,0
20250508,183400,0,612,612,612,612,0
20250508,183300,0,612,612,612,612,0
20250508,183200,0,612,612,612,612,0
20250508,183100,0,612,612,612,612,0
20250508,183000,0,612,612,612,612,0
20250508,182900,0,612,612,612,612,0
20250508,182800,0,612,612,612,612,0
20250508,182700,0,612,612,612,612,0
20250508,182600,0,612,612,612,612,0
20250508,182500,0,612,612,612,612,0
20250508,182400,0,612,612,612,612,0
20250508,182300,0,612,612,612,612,0
20250508,182200,0,612,612,612,612,0
20250508,182100,0,612,612,612,612,0
20250508,182000,0,612,612,612,612,0
20250508,181900,0,612,612,612,612,0
20250508,181800,0,612,612,612,612,0
20250508,181700,0,612,612,612,612,0
20250508,181600,0,612,612,612,612,0
20250508,181500,0,612,612,612,612,0
20250508,181400,0,612,612,612,612,0
20250508,181300,0,612,612,612,612,0
20250508,181200,0,612,612,612,612,0
20250508,181100,0,612,612,612,612,0
20250508,181000,0,612,612,612,612,0
20250508,180900,0,612,612,612,612,0
20250508,180800,0,612,612,612,612,0
20250508,180700,0,612,612,612,612,0
20250508,180600,0,612,612,612,612,0
20250508,180500,0,612,612,612,612,0
20250508,180400,0,612,612,612,612,0
20250508,180300,0,612,612,612,612,0
20250508,180200,0,612,612,612,612,0
20250508,180100,0,612,612,612,612,0
20250508,180000,0,612,612,612,612,0
20250508,175900,0,612,612,612,612,0
20250508,175800,0,612,612,612,612,0
20250508,175700,0,612,612,612,612,0
20250508,175600,0,612,612,612,612,0
20250508,175500,0,612,612,612,612,0
20250508,175400,0,612,612,612,612,0
20250508,175300,0,612,612,612,612,0
20250508,175200,0,612,612,612,612,0
20250508,175100,0,612,612,612,612,0
20250508,175000,0,612,612,612,612,0
20250508,174900,0,612,612,612,612,0
20250508,174800,0,612,612,612,612,0
20250508,174700,0,612,612,612,612,0
20250508,174600,0,612,612,612,612,0
20250508,174500,0,612,612,612,612,0
20250508,174400,0,612,612,612,612,0
20250508,174300,0,612,612,612,612,0
20250508,174200,0,612,612,612,612,0
20250508,174100,0,612,612,612,612,0
20250508,174000,0,612,612,612,612,0
20250508,173900,0,612,612,612,612,0
20250508,173800,0,612,612,612,612,0
20250508,173700,0,612,612,612,612,0
20250508,173600,0,612,612,612,612,0
20250508,173500,0,612,612,612,612,0
20250508,173400,0,612,612,612,612,0
20250508,173300,0,612,612,612,612,0
20250508,173200,0,612,612,612,612,0
20250508,173100,0,612,612,612,612,0
20250508,173000,0,612,612,612,612,0
20250508,172900,0,612,612,612,612,0
20250508,172800,0,612,612,612,612,0
20250508,172700,0,612,612,612,612,0
20250508,172600,0,612,612,612,612,0
20250508,172500,0,612,612,612,612,0
20250508,172400,0,612,612,612,612,0
20250508,172300,0,612,612,612,612,0
20250508,172200,0,612,612,612,612,0
20250508,172100,0,612,612,612,612,0
20250508,172000,0,612,612,612,612,0
20250508,171900,0,612,612,612,612,0
20250508,171800,0,612,612,612,612,0
20250508,171700,0,612,612,612,612,0
20250508,171600,0,612,612,612,612,0
20250508,171500,0,612,612,612,612,0
20250508,171400,0,612,612,612,612,0
20250508,171300,0,612,612,612,612,0
20250508,171200,0,612,612,612,612,0
20250508,171100,0,612,612,612,612,0
20250508,171000,0,612,612,612,612,0
20250508,170900,0,612,612,612,612,0
20250508,170800,0,612,612,612,612,0
20250508,170700,0,612,612,612,612,0
20250508,170600,0,612,612,612,612,0
20250508,170500,0,612,612,612,612,0
20250508,170400,0,612,612,612,612,0
20250508,170300,0,612,612,612,612,0
20250508,170200,0,612,612,612,612,0
20250508,170100,0,612,612,612,612,0
20250508,170000,0,612,612,612,612,0
20250508,165900,0,612,612,612,612,0
20250508,165800,0,612,612,612,612,0
20250508,165700,0,612,612,612,612,0
20250508,165600,0,612,612,612,612,0
20250508,165500,0,612,612,612,612,0
20250508,165400,0,612,612,612,612,0
20250508,165300,0,612,612,612,612,0
20250508,165200,0,612,612,612,612,0
20250508,165100,0,612,612,612,612,0
20250508,165000,0,612,612,612,612,0
20250508,164900,0,612,612,612,612,0
20250508,164800,0,612,612,612,612,0
20250508,164700,0,612,612,612,612,0
20250508,164600,0,612,612,612,612,0
20250508,164500,0,612,612,612,612,0
20250508,164400,0,612,612,612,612,0
20250508,164300,0,612,612,612,612,0
20250508,164200,0,612,612,612,612,0
20250508,164100,0,612,612,612,612,0
20250508,164000,0,612,612,612,612,0
20250508,163900,0,612,612,612,612,0
20250508,163800,0,612,612,612,612,0
20250508,163700,0,612,612,612,612,0
20250508,163600,0,612,612,612,612,0
20250508,163500,0,612,612,612,612,0
20250508,163400,0,612,612,612,612,0
20250508,163300,0,612,612,612,612,0
20250508,163200,0,612,612,612,612,0
20250508,163100,0,612,612,612,612,0
20250508,163000,0,612,612,612,612,0
20250508,162900,0,612,612,612,612,0
20250508,162800,0,612,612,612,612,0
20250508,162700,0,612,612,612,612,0
20250508,162600,0,612,612,612,612,0
20250508,162500,0,612,612,612,612,0
20250508,162400,0,612,612,612,612,0
20250508,162300,0,612,612,612,612,0
20250508,162200,0,612,612,612,612,0
20250508,162100,0,612,612,612,612,0
20250508,162000,0,612,612,612,612,0
20250508,161900,0,612,612,612,612,0
20250508,161800,0,612,612,612,612,0
20250508,161700,0,612,612,612,612,0
20250508,161600,0,612,612,612,612,0
20250508,161500,0,612,612,612,612,0
20250508,161400,0,612,612,612,612,0
20250508,161300,0,612,612,612,612,0
20250508,161200,0,612,612,612,612,0
20250508,161100,0,612,612,612,612,0
20250508,161000,0,612,612,612,612,0
20250508,160900,0,612,612,612,612,0
20250508,160800,0,612,612,612,612,0
20250508,160700,0,612,612,612,612,0
20250508,160600,0,612,612,612,612,0
20250508,160500,0,612,612,612,612,0
20250508,160400,0,612,612,612,612,0
20250508,160300,0,612,612,612,612,0
20250508,160200,0,612,612,612,612,0
20250508,160100,0,612,612,612,612,0
20250508,160000,0,612,612,612,612,0
20250508,155900,0,612,612,612,612,0
20250508,155800,0,612,612,612,612,0
20250508,155700,0,612,612,612,612,0
20250508,155600,0,612,612,612,612,0
20250508,155500,0,612,612,612,612,0
20250508,155400,0,612,612,612,612,0
20250508,155300,0,612,612,612,612,0
20250508,155200,0,612,612,612,612,0
20250508,155100,0,612,612,612,612,0
20250508,155000,0,612,612,612,612,0
20250508,154900,0,612,612,612,612,0
20250508,154800,0,612,612,612,612,0
20250508,154700,0,612,612,612,612,0
20250508,154600,0,612,612,612,612,0
20250508,154500,0,612,612,612,612,0
20250508,154400,0,612,612,612,612,0
20250508,154300,0,612,612,612,612,0
20250508,154200,0,612,612,612,612,0
20250508,154100,0,612,612,612,612,0
20250508,154000,0,612,612,612,612,0
20250508,153900,0,612,612,612,612,0
20250508,153800,0,612,612,612,612,0
20250508,153700,0,612,612,612,612,0
20250508,153600,0,612,612,612,612,0
20250508,153500,0,612,612,612,612,0
20250508,153400,0,612,612,612,612,0
20250508,153300,0,612,612,612,612,0
20250508,153200,0,612,612,612,612,0
20250508,153100,0,612,612,612,612,0
20250508,153000,0,612,612,612,612,0
20250508,152900,0,612,612,612,612,0
20250508,152800,0,612,612,612,612,0
20250508,152700,0,612,612,612,612,0
20250508,152600,0,612,612,612,612,0
20250508,152500,0,612,612,612,612,0
20250508,152400,0,612,612,612,612,0
20250508,152300,0,612,612,612,612,0
20250508,152200,0,612,612,612,612,0
20250508,152100,0,612,612,612,612,0
20250508,152000,0,612,612,612,612,0
20250508,151900,0,612,612,612,612,0
20250508,151800,0,612,612,612,612,0
20250508,151700,0,612,612,612,612,0
20250508,151600,0,612,612,612,612,0
20250508,151500,0,612,612,612,612,0
20250508,151400,0,612,612,612,612,0
20250508,151300,0,612,612,612,612,0
20250508,151200,0,612,612,612,612,0
20250508,151100,0,612,612,612,612,0
20250508,151000,0,612,612,612,612,0
20250508,150900,0,612,612,612,612,0
20250508,150800,0,612,612,612,612,0
20250508,150700,0,612,612,612,612,0
20250508,150600,0,612,612,612,612,0
20250508,150500,0,612,612,612,612,0
20250508,150400,0,612,612,612,612,0
20250508,150300,0,612,612,612,612,0
20250508,150200,0,612,612,612,612,0
20250508,150100,0,612,612,612,612,0
20250508,150000,0,612,612,612,612,0
20250508,145900,0,612,612,612,612,0
20250508,145800,0,612,612,612,612,0
20250508,145700,0,612,612,612,612,0
20250508,145600,0,612,612,612,612,0
20250508,145500,0,612,612,612,612,0
20250508,145400,0,612,612,612,612,0
20250508,145300,0,612,612,612,612,0
20250508,145200,0,612,612,612,612,0
20250508,145100,0,612,612,612,612,0
20250508,145000,0,612,612,612,612,0
20250508,144900,0,612,612,612,612,0
20250508,144800,0,612,612,612,612,0
20250508,144700,0,612,612,612,612,0
20250508,144600,0,612,612,612,612,0
20250508,144500,0,612,612,612,612,0
20250508,144400,0,612,612,612,612,0
20250508,144300,0,612,612,612,612,0
20250508,144200,0,612,612,612,612,0
20250508,144100,0,612,612,612,612,0
20250508,144000,0,612,612,612,612,0
20250508,143900,0,612,612,612,612,0
20250508,143800,0,612,612,612,612,0
20250508,143700,0,612,612,612,612,0
20250508,143600,0,612,612,612,612,0
20250508,143500,0,612,612,612,612,0
20250508,143400,0,612,612,612,612,0
20250508,143300,0,612,612,612,612,0
20250508,143200,0,612,612,612,612,0
20250508,143100,0,612,612,612,612,0
20250508,143000,0,612,612,612,612,0
20250508,142900,0,612,612,612,612,0
20250508,142800,0,612,612,612,612,0
20250508,142700,0,612,612,612,612,0
20250508,142600,0,612,612,612,612,0
20250508,142500,0,612,612,612,612,0
20250508,142400,0,612,612,612,612,0
20250508,142300,0,612,612,612,612,0
20250508,142200,0,612,612,612,612,0
20250508,142100,0,612,612,612,612,0
20250508,142000,0,612,612,612,612,0
20250508,141900,0,612,612,612,612,0
20250508,141800,0,612,612,612,612,0
20250508,141700,0,612,612,612,612,0
20250508,141600,0,612,612,612,612,0
20250508,141500,0,612,612,612,612,0
20250508,141400,0,612,612,612,612,0
20250508,141300,0,612,612,612,612,0
20250508,141200,0,612,612,612,612,0
20250508,141100,0,612,612,612,612,0
20250508,141000,0,612,612,612,612,0
20250508,140900,0,612,612,612,612,0
20250508,140800,0,612,612,612,612,0
20250508,140700,0,612,612,612,612,0
20250508,140600,0,612,612,612,612,0
20250508,140500,0,612,612,612,612,0
20250508,140400,0,612,612,612,612,0
20250508,140300,0,612,612,612,612,0
20250508,140200,0,612,612,612,612,0
20250508,140100,0,612,612,612,612,0
20250508,140000,0,612,612,612,612,0
20250508,135900,0,612,612,612,612,0
20250508,135800,0,612,612,612,612,0
20250508,135700,0,612,612,612,612,0
20250508,135600,0,612,612,612,612,0
20250508,135500,0,612,612,612,612,0
20250508,135400,0,612,612,612,612,0
20250508,135300,0,612,612,612,612,0
20250508,135200,0,612,612,612,612,0
20250508,135100,0,612,612,612,612,0
20250508,135000,0,612,612,612,612,0
20250508,134900,0,612,612,612,612,0
20250508,134800,0,612,612,612,612,0
20250508,134700,0,612,612,612,612,0
20250508,134600,0,612,612,612,612,0
20250508,134500,0,612,612,612,612,0
20250508,134400,0,612,612,612,612,0
20250508,134300,0,612,612,612,612,0
20250508,134200,0,612,612,612,612,0
20250508,134100,0,612,612,612,612,0
20250508,134000,0,612,612,612,612,0
20250508,133900,0,612,612,612,612,0
20250508,133800,0,612,612,612,612,0
20250508,133700,0,612,612,612,612,0
20250508,133600,0,612,612,612,612,0
20250508,133500,0,612,612,612,612,0
20250508,133400,0,612,612,612,612,0
20250508,133300,0,612,612,612,612,0
20250508,133200,0,612,612,612,612,0
20250508,133100,0,612,612,612,612,0
20250508,133000,0,612,612,612,612,0
20250508,132900,0,612,612,612,612,0
20250508,132800,0,612,612,612,612,0
20250508,132700,0,612,612,612,612,0
20250508,132600,0,612,612,612,612,0
20250508,132500,0,612,612,612,612,0
20250508,132400,0,612,612,612,612,0
20250508,132300,0,612,612,612,612,0
20250508,132200,0,612,612,612,612,0
20250508,132100,0,612,612,612,612,0
20250508,132000,0,612,612,612,612,0
20250508,131900,0,612,612,612,612,0
20250508,131800,0,612,612,612,612,0
20250508,131700,0,612,612,612,612,0
20250508,131600,0,612,612,612,612,0
20250508,131500,0,612,612,612,612,0
20250508,131400,0,612,612,612,612,0
20250508,131300,0,612,612,612,612,0
20250508,131200,0,612,612,612,612,0
20250508,131100,0,612,612,612,612,0
20250508,131000,0,612,612,612,612,0
20250508,130900,0,612,612,612,612,0
20250508,130800,0,612,612,612,612,0
20250508,130700,0,612,612,612,612,0
20250508,130600,0,612,612,612,612,0
20250508,130500,0,612,612,612,612,0
20250508,130400,0,612,612,612,612,0
20250508,130300,0,612,612,612,612,0
20250508,130200,0,612,612,612,612,0
20250508,130100,0,612,612,612,612,0
20250508,130000,0,612,612,612,612,0
20250508,125900,0,612,612,612,612,0
20250508,125800,0,612,612,612,612,0
20250508,125700,0,612,612,612,612,0
20250508,125600,0,612,612,612,612,0
20250508,125500,0,612,612,612,612,0
20250508,125400,0,612,612,612,612,0
20250508,125300,0,612,612,612,612,0
20250508,125200,0,612,612,612,612,0
20250508,125100,0,612,612,612,612,0
20250508,125000,0,612,612,612,612,0
20250508,124900,0,612,612,612,612,0
20250508,124800,0,612,612,612,612,0
20250508,124700,0,612,612,612,612,0
20250508,124600,0,612,612,612,612,0
20250508,124500,0,612,612,612,612,0
20250508,124400,0,612,612,612,612,0
20250508,124300,0,612,612,612,612,0
20250508,124200,0,612,612,612,612,0
20250508,124100,0,612,612,612,612,0
20250508,124000,0,612,612,612,612,0
20250508,123900,0,612,612,612,612,0
20250508,123800,0,612,612,612,612,0
20250508,123700,0,612,612,612,612,0
20250508,123600,0,612,612,612,612,0
20250508,123500,0,612,612,612,612,0
20250508,123400,0,612,612,612,612,0
20250508,123300,0,612,612,612,612,0
20250508,123200,0,612,612,612,612,0
20250508,123100,0,612,612,612,612,0
20250508,123000,0,612,612,612,612,0
20250508,122900,0,612,612,612,612,0
20250508,122800,0,612,612,612,612,0
20250508,122700,0,612,612,612,612,0
20250508,122600,0,612,612,612,612,0
20250508,122500,0,612,612,612,612,0
20250508,122400,0,612,612,612,612,0
20250508,122300,0,612,612,612,612,0
20250508,122200,0,612,612,612,612,0
20250508,122100,0,612,612,612,612,0
20250508,122000,0,612,612,612,612,0
20250508,121900,0,612,612,612,612,0
20250508,121800,0,612,612,612,612,0
20250508,121700,0,612,612,612,612,0
20250508,121600,0,612,612,612,612,0
20250508,121500,0,612,612,612,612,0
20250508,121400,0,612,612,612,612,0
20250508,121300,0,612,612,612,612,0
20250508,121200,0,612,612,612,612,0
20250508,121100,0,612,612,612,612,0
20250508,121000,0,612,612,612,612,0
20250508,120900,0,612,612,612,612,0
20250508,120800,0,612,612,612,612,0
20250508,120700,0,612,612,612,612,0
20250508,120600,0,612,612,612,612,0
20250508,120500,0,612,612,612,612,0
20250508,120400,0,612,612,612,612,0
20250508,120300,0,612,612,612,612,0
20250508,120200,0,612,612,612,612,0
20250508,120100,0,612,612,612,612,0
20250508,120000,0,612,612,612,612,0
20250508,115900,0,612,612,612,612,0
20250508,115800,0,612,612,612,612,0
20250508,115700,0,612,612,612,612,0
20250508,115600,0,612,612,612,612,0
20250508,115500,0,612,612,612,612,0
20250508,115400,0,612,612,612,612,0
20250508,115300,0,612,612,612,612,0
20250508,115200,0,612,612,612,612,0
20250508,115100,0,612,612,612,612,0
20250508,115000,0,612,612,612,612,0
20250508,114900,0,612,612,612,612,0
20250508,114800,0,612,612,612,612,0
20250508,114700,0,612,612,612,612,0
20250508,114600,0,612,612,612,612,0
20250508,114500,0,612,612,612,612,0
20250508,114400,0,612,612,612,612,0
20250508,114300,0,612,612,612,612,0
20250508,114200,0,612,612,612,612,0
20250508,114100,0,612,612,612,612,0
20250508,114000,0,612,612,612,612,0
20250508,113900,0,612,612,612,612,0
20250508,113800,0,612,612,612,612,0
20250508,113700,0,612,612,612,612,0
20250508,113600,0,612,612,612,612,0
20250508,113500,0,612,612,612,612,0
20250508,113400,0,612,612,612,612,0
20250508,113300,0,612,612,612,612,0
20250508,113200,0,612,612,612,612,0
20250508,113100,0,612,612,612,612,0
20250508,113000,0,612,612,612,612,0
20250508,112900,0,612,612,612,612,0
20250508,112800,0,612,612,612,612,0
20250508,112700,0,612,612,612,612,0
20250508,112600,0,612,612,612,612,0
20250508,112500,0,612,612,612,612,0
20250508,112400,0,612,612,612,612,0
20250508,112300,0,612,612,612,612,0
20250508,112200,0,612,612,612,612,0
20250508,112100,0,612,612,612,612,0
20250508,112000,0,612,612,612,612,0
20250508,111900,0,612,612,612,612,0
20250508,111800,0,612,612,612,612,0
20250508,111700,0,612,612,612,612,0
20250508,111600,0,612,612,612,612,0
20250508,111500,0,612,612,612,612,0
20250508,111400,0,612,612,612,612,0
20250508,111300,0,612,612,612,612,0
20250508,111200,0,612,612,612,612,0
20250508,111100,0,612,612,612,612,0
20250508,111000,0,612,612,612,612,0
20250508,110900,0,612,612,612,612,0
20250508,110800,0,612,612,612,612,0
20250508,110700,0,612,612,612,612,0
20250508,110600,0,612,612,612,612,0
20250508,110500,0,612,612,612,612,0
20250508,110400,0,612,612,612,612,0
20250508,110300,0,612,612,612,612,0
20250508,110200,0,612,612,612,612,0
20250508,110100,0,612,612,612,612,0
20250508,110000,0,612,612,612,612,0
20250508,105900,0,612,612,612,612,0
20250508,105800,0,612,612,612,612,0
20250508,105700,0,612,612,612,612,0
20250508,105600,0,612,612,612,612,0
20250508,105500,0,612,612,612,612,0
20250508,105400,0,612,612,612,612,0
20250508,105300,0,612,612,612,612,0
20250508,105200,0,612,612,612,612,0
20250508,105100,0,612,612,612,612,0
20250508,105000,0,612,612,612,612,0
20250508,104900,0,612,612,612,612,0
20250508,104800,0,612,612,612,612,0
20250508,104700,0,612,612,612,612,0
20250508,104600,0,612,612,612,612,0
20250508,104500,0,612,612,612,612,0
20250508,104400,0,612,612,612,612,0
20250508,104300,0,612,612,612,612,0
20250508,104200,0,612,612,612,612,0
20250508,104100,0,612,612,612,612,0
20250508,104000,0,612,612,612,612,0
20250508,103900,0,612,612,612,612,0
20250508,103800,0,612,612,612,612,0
20250508,103700,0,612,612,612,612,0
20250508,103600,0,612,612,612,612,0
20250508,103500,0,612,612,612,612,0
20250508,103400,0,612,612,612,612,0
20250508,103300,0,612,612,612,612,0
20250508,103200,0,612,612,612,612,0
20250508,103100,0,612,612,612,612,0
20250508,103000,0,612,612,612,612,0
20250508,102900,0,612,612,612,612,0
20250508,102800,0,612,612,612,612,0
20250508,102700,0,612,612,612,612,0
20250508,102600,0,612,612,612,612,0
20250508,102500,0,612,612,612,612,0
20250508,102400,0,612,612,612,612,0
20250508,102300,0,612,612,612,612,0
20250508,102200,0,612,612,612,612,0
20250508,102100,0,612,612,612,612,0
20250508,102000,0,612,612,612,612,0
20250508,101900,0,612,612,612,612,0
20250508,101800,0,612,612,612,612,0
20250508,101700,0,612,612,612,612,0
20250508,101600,0,612,612,612,612,0
20250508,101500,0,612,612,612,612,0
20250508,101400,0,612,612,612,612,0
20250508,101300,0,612,612,612,612,0
20250508,101200,0,612,612,612,612,0
20250508,101100,0,612,612,612,612,0
20250508,101000,0,612,612,612,612,0
20250508,100900,0,612,612,612,612,0
20250508,100800,0,612,612,612,612,0
20250508,100700,0,612,612,612,612,0
20250508,100600,0,612,612,612,612,0
20250508,100500,0,612,612,612,612,0
20250508,100400,0,612,612,612,612,0
20250508,100300,0,612,612,612,612,0
20250508,100200,0,612,612,612,612,0
20250508,100100,0,612,612,612,612,0
20250508,100000,0,612,612,612,612,0
20250508,095900,0,612,612,612,612,0
20250508,095800,0,612,612,612,612,0
20250508,095700,0,612,612,612,612,0
20250508,095600,0,612,612,612,612,0
20250508,095500,0,612,612,612,612,0
20250508,095400,0,612,612,612,612,0
20250508,095300,0,612,612,612,612,0
20250508,095200,0,612,612,612,612,0
20250508,095100,0,612,612,612,612,0
20250508,095000,0,612,612,612,612,0
20250508,094900,0,612,612,612,612,0
20250508,094800,0,612,612,612,612,0
20250508,094700,0,612,612,612,612,0
20250508,094600,0,612,612,612,612,0
20250508,094500,0,612,612,612,612,0
20250508,094400,0,612,612,612,612,0
20250508,094300,0,612,612,612,612,0
20250508,094200,0,612,612,612,612,0
20250508,094100,0,612,612,612,612,0
20250508,094000,0,612,612,612,612,0
20250508,093900,0,612,612,612,612,0
20250508,093800,0,612,612,612,612,0
20250508,093700,0,612,612,612,612,0
20250508,093600,0,612,612,612,612,0
20250508,093500,0,612,612,612,612,0
20250508,093400,0,612,612,612,612,0
20250508,093300,0,612,612,612,612,0
20250508,093200,0,612,612,612,612,0
20250508,093100,0,612,612,612,612,0
20250508,093000,0,612,612,612,612,0
20250508,092900,0,612,612,612,612,0
20250508,092800,0,612,612,612,612,0
20250508,092700,0,612,612,612,612,0
20250508,092600,0,612,612,612,612,0
20250508,092500,0,612,612,612,612,0
20250508,092400,0,612,612,612,612,0
20250508,092300,0,612,612,612,612,0
20250508,092200,0,612,612,612,612,0
20250508,092100,0,612,612,612,612,0
20250508,092000,0,612,612,612,612,0
20250508,091900,0,612,612,612,612,0
20250508,091800,0,612,612,612,612,0
20250508,091700,0,612,612,612,612,0
20250508,091600,0,612,612,612,612,0
20250508,091500,0,612,612,612,612,0
20250508,091400,0,612,612,612,612,0
20250508,091300,0,612,612,612,612,0
20250508,091200,0,612,612,612,612,0
20250508,091100,0,612,612,612,612,0
20250508,091000,0,612,612,612,612,0
20250508,090900,0,612,612,612,612,0
20250508,090800,0,612,612,612,612,0
20250508,090700,0,612,612,612,612,0
20250508,090600,0,612,612,612,612,0
20250508,090500,0,612,612,612,612,0
20250508,090400,0,612,612,612,612,0
20250508,090300,0,612,612,612,612,0
20250508,090200,0,612,612,612,612,0
20250508,090100,0,612,612,612,612,0
20250508,090000,0,612,612,612,612,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 203300 0 612 612 612 612 0
3 20250508 203200 0 612 612 612 612 0
4 20250508 203100 0 612 612 612 612 0
5 20250508 203000 0 612 612 612 612 0
6 20250508 202900 0 612 612 612 612 0
7 20250508 202800 0 612 612 612 612 0
8 20250508 202700 0 612 612 612 612 0
9 20250508 202600 0 612 612 612 612 0
10 20250508 202500 0 612 612 612 612 0
11 20250508 202400 0 612 612 612 612 0
12 20250508 202300 0 612 612 612 612 0
13 20250508 202200 0 612 612 612 612 0
14 20250508 202100 0 612 612 612 612 0
15 20250508 202000 0 612 612 612 612 0
16 20250508 201900 0 612 612 612 612 0
17 20250508 201800 0 612 612 612 612 0
18 20250508 201700 0 612 612 612 612 0
19 20250508 201600 0 612 612 612 612 0
20 20250508 201500 0 612 612 612 612 0
21 20250508 201400 0 612 612 612 612 0
22 20250508 201300 0 612 612 612 612 0
23 20250508 201200 0 612 612 612 612 0
24 20250508 201100 0 612 612 612 612 0
25 20250508 201000 0 612 612 612 612 0
26 20250508 200900 0 612 612 612 612 0
27 20250508 200800 0 612 612 612 612 0
28 20250508 200700 0 612 612 612 612 0
29 20250508 200600 0 612 612 612 612 0
30 20250508 200500 0 612 612 612 612 0
31 20250508 200400 0 612 612 612 612 0
32 20250508 200300 0 612 612 612 612 0
33 20250508 200200 0 612 612 612 612 0
34 20250508 200100 0 612 612 612 612 0
35 20250508 200000 0 612 612 612 612 0
36 20250508 195900 0 612 612 612 612 0
37 20250508 195800 0 612 612 612 612 0
38 20250508 195700 0 612 612 612 612 0
39 20250508 195600 0 612 612 612 612 0
40 20250508 195500 0 612 612 612 612 0
41 20250508 195400 0 612 612 612 612 0
42 20250508 195300 0 612 612 612 612 0
43 20250508 195200 0 612 612 612 612 0
44 20250508 195100 0 612 612 612 612 0
45 20250508 195000 0 612 612 612 612 0
46 20250508 194900 0 612 612 612 612 0
47 20250508 194800 0 612 612 612 612 0
48 20250508 194700 0 612 612 612 612 0
49 20250508 194600 0 612 612 612 612 0
50 20250508 194500 0 612 612 612 612 0
51 20250508 194400 0 612 612 612 612 0
52 20250508 194300 0 612 612 612 612 0
53 20250508 194200 0 612 612 612 612 0
54 20250508 194100 0 612 612 612 612 0
55 20250508 194000 0 612 612 612 612 0
56 20250508 193900 0 612 612 612 612 0
57 20250508 193800 0 612 612 612 612 0
58 20250508 193700 0 612 612 612 612 0
59 20250508 193600 0 612 612 612 612 0
60 20250508 193500 0 612 612 612 612 0
61 20250508 193400 0 612 612 612 612 0
62 20250508 193300 0 612 612 612 612 0
63 20250508 193200 0 612 612 612 612 0
64 20250508 193100 0 612 612 612 612 0
65 20250508 193000 0 612 612 612 612 0
66 20250508 192900 0 612 612 612 612 0
67 20250508 192800 0 612 612 612 612 0
68 20250508 192700 0 612 612 612 612 0
69 20250508 192600 0 612 612 612 612 0
70 20250508 192500 0 612 612 612 612 0
71 20250508 192400 0 612 612 612 612 0
72 20250508 192300 0 612 612 612 612 0
73 20250508 192200 0 612 612 612 612 0
74 20250508 192100 0 612 612 612 612 0
75 20250508 192000 0 612 612 612 612 0
76 20250508 191900 0 612 612 612 612 0
77 20250508 191800 0 612 612 612 612 0
78 20250508 191700 0 612 612 612 612 0
79 20250508 191600 0 612 612 612 612 0
80 20250508 191500 0 612 612 612 612 0
81 20250508 191400 0 612 612 612 612 0
82 20250508 191300 0 612 612 612 612 0
83 20250508 191200 0 612 612 612 612 0
84 20250508 191100 0 612 612 612 612 0
85 20250508 191000 0 612 612 612 612 0
86 20250508 190900 0 612 612 612 612 0
87 20250508 190800 0 612 612 612 612 0
88 20250508 190700 0 612 612 612 612 0
89 20250508 190600 0 612 612 612 612 0
90 20250508 190500 0 612 612 612 612 0
91 20250508 190400 0 612 612 612 612 0
92 20250508 190300 0 612 612 612 612 0
93 20250508 190200 0 612 612 612 612 0
94 20250508 190100 0 612 612 612 612 0
95 20250508 190000 0 612 612 612 612 0
96 20250508 185900 0 612 612 612 612 0
97 20250508 185800 0 612 612 612 612 0
98 20250508 185700 0 612 612 612 612 0
99 20250508 185600 0 612 612 612 612 0
100 20250508 185500 0 612 612 612 612 0
101 20250508 185400 0 612 612 612 612 0
102 20250508 185300 0 612 612 612 612 0
103 20250508 185200 0 612 612 612 612 0
104 20250508 185100 0 612 612 612 612 0
105 20250508 185000 0 612 612 612 612 0
106 20250508 184900 0 612 612 612 612 0
107 20250508 184800 0 612 612 612 612 0
108 20250508 184700 0 612 612 612 612 0
109 20250508 184600 0 612 612 612 612 0
110 20250508 184500 0 612 612 612 612 0
111 20250508 184400 0 612 612 612 612 0
112 20250508 184300 0 612 612 612 612 0
113 20250508 184200 0 612 612 612 612 0
114 20250508 184100 0 612 612 612 612 0
115 20250508 184000 0 612 612 612 612 0
116 20250508 183900 0 612 612 612 612 0
117 20250508 183800 0 612 612 612 612 0
118 20250508 183700 0 612 612 612 612 0
119 20250508 183600 0 612 612 612 612 0
120 20250508 183500 0 612 612 612 612 0
121 20250508 183400 0 612 612 612 612 0
122 20250508 183300 0 612 612 612 612 0
123 20250508 183200 0 612 612 612 612 0
124 20250508 183100 0 612 612 612 612 0
125 20250508 183000 0 612 612 612 612 0
126 20250508 182900 0 612 612 612 612 0
127 20250508 182800 0 612 612 612 612 0
128 20250508 182700 0 612 612 612 612 0
129 20250508 182600 0 612 612 612 612 0
130 20250508 182500 0 612 612 612 612 0
131 20250508 182400 0 612 612 612 612 0
132 20250508 182300 0 612 612 612 612 0
133 20250508 182200 0 612 612 612 612 0
134 20250508 182100 0 612 612 612 612 0
135 20250508 182000 0 612 612 612 612 0
136 20250508 181900 0 612 612 612 612 0
137 20250508 181800 0 612 612 612 612 0
138 20250508 181700 0 612 612 612 612 0
139 20250508 181600 0 612 612 612 612 0
140 20250508 181500 0 612 612 612 612 0
141 20250508 181400 0 612 612 612 612 0
142 20250508 181300 0 612 612 612 612 0
143 20250508 181200 0 612 612 612 612 0
144 20250508 181100 0 612 612 612 612 0
145 20250508 181000 0 612 612 612 612 0
146 20250508 180900 0 612 612 612 612 0
147 20250508 180800 0 612 612 612 612 0
148 20250508 180700 0 612 612 612 612 0
149 20250508 180600 0 612 612 612 612 0
150 20250508 180500 0 612 612 612 612 0
151 20250508 180400 0 612 612 612 612 0
152 20250508 180300 0 612 612 612 612 0
153 20250508 180200 0 612 612 612 612 0
154 20250508 180100 0 612 612 612 612 0
155 20250508 180000 0 612 612 612 612 0
156 20250508 175900 0 612 612 612 612 0
157 20250508 175800 0 612 612 612 612 0
158 20250508 175700 0 612 612 612 612 0
159 20250508 175600 0 612 612 612 612 0
160 20250508 175500 0 612 612 612 612 0
161 20250508 175400 0 612 612 612 612 0
162 20250508 175300 0 612 612 612 612 0
163 20250508 175200 0 612 612 612 612 0
164 20250508 175100 0 612 612 612 612 0
165 20250508 175000 0 612 612 612 612 0
166 20250508 174900 0 612 612 612 612 0
167 20250508 174800 0 612 612 612 612 0
168 20250508 174700 0 612 612 612 612 0
169 20250508 174600 0 612 612 612 612 0
170 20250508 174500 0 612 612 612 612 0
171 20250508 174400 0 612 612 612 612 0
172 20250508 174300 0 612 612 612 612 0
173 20250508 174200 0 612 612 612 612 0
174 20250508 174100 0 612 612 612 612 0
175 20250508 174000 0 612 612 612 612 0
176 20250508 173900 0 612 612 612 612 0
177 20250508 173800 0 612 612 612 612 0
178 20250508 173700 0 612 612 612 612 0
179 20250508 173600 0 612 612 612 612 0
180 20250508 173500 0 612 612 612 612 0
181 20250508 173400 0 612 612 612 612 0
182 20250508 173300 0 612 612 612 612 0
183 20250508 173200 0 612 612 612 612 0
184 20250508 173100 0 612 612 612 612 0
185 20250508 173000 0 612 612 612 612 0
186 20250508 172900 0 612 612 612 612 0
187 20250508 172800 0 612 612 612 612 0
188 20250508 172700 0 612 612 612 612 0
189 20250508 172600 0 612 612 612 612 0
190 20250508 172500 0 612 612 612 612 0
191 20250508 172400 0 612 612 612 612 0
192 20250508 172300 0 612 612 612 612 0
193 20250508 172200 0 612 612 612 612 0
194 20250508 172100 0 612 612 612 612 0
195 20250508 172000 0 612 612 612 612 0
196 20250508 171900 0 612 612 612 612 0
197 20250508 171800 0 612 612 612 612 0
198 20250508 171700 0 612 612 612 612 0
199 20250508 171600 0 612 612 612 612 0
200 20250508 171500 0 612 612 612 612 0
201 20250508 171400 0 612 612 612 612 0
202 20250508 171300 0 612 612 612 612 0
203 20250508 171200 0 612 612 612 612 0
204 20250508 171100 0 612 612 612 612 0
205 20250508 171000 0 612 612 612 612 0
206 20250508 170900 0 612 612 612 612 0
207 20250508 170800 0 612 612 612 612 0
208 20250508 170700 0 612 612 612 612 0
209 20250508 170600 0 612 612 612 612 0
210 20250508 170500 0 612 612 612 612 0
211 20250508 170400 0 612 612 612 612 0
212 20250508 170300 0 612 612 612 612 0
213 20250508 170200 0 612 612 612 612 0
214 20250508 170100 0 612 612 612 612 0
215 20250508 170000 0 612 612 612 612 0
216 20250508 165900 0 612 612 612 612 0
217 20250508 165800 0 612 612 612 612 0
218 20250508 165700 0 612 612 612 612 0
219 20250508 165600 0 612 612 612 612 0
220 20250508 165500 0 612 612 612 612 0
221 20250508 165400 0 612 612 612 612 0
222 20250508 165300 0 612 612 612 612 0
223 20250508 165200 0 612 612 612 612 0
224 20250508 165100 0 612 612 612 612 0
225 20250508 165000 0 612 612 612 612 0
226 20250508 164900 0 612 612 612 612 0
227 20250508 164800 0 612 612 612 612 0
228 20250508 164700 0 612 612 612 612 0
229 20250508 164600 0 612 612 612 612 0
230 20250508 164500 0 612 612 612 612 0
231 20250508 164400 0 612 612 612 612 0
232 20250508 164300 0 612 612 612 612 0
233 20250508 164200 0 612 612 612 612 0
234 20250508 164100 0 612 612 612 612 0
235 20250508 164000 0 612 612 612 612 0
236 20250508 163900 0 612 612 612 612 0
237 20250508 163800 0 612 612 612 612 0
238 20250508 163700 0 612 612 612 612 0
239 20250508 163600 0 612 612 612 612 0
240 20250508 163500 0 612 612 612 612 0
241 20250508 163400 0 612 612 612 612 0
242 20250508 163300 0 612 612 612 612 0
243 20250508 163200 0 612 612 612 612 0
244 20250508 163100 0 612 612 612 612 0
245 20250508 163000 0 612 612 612 612 0
246 20250508 162900 0 612 612 612 612 0
247 20250508 162800 0 612 612 612 612 0
248 20250508 162700 0 612 612 612 612 0
249 20250508 162600 0 612 612 612 612 0
250 20250508 162500 0 612 612 612 612 0
251 20250508 162400 0 612 612 612 612 0
252 20250508 162300 0 612 612 612 612 0
253 20250508 162200 0 612 612 612 612 0
254 20250508 162100 0 612 612 612 612 0
255 20250508 162000 0 612 612 612 612 0
256 20250508 161900 0 612 612 612 612 0
257 20250508 161800 0 612 612 612 612 0
258 20250508 161700 0 612 612 612 612 0
259 20250508 161600 0 612 612 612 612 0
260 20250508 161500 0 612 612 612 612 0
261 20250508 161400 0 612 612 612 612 0
262 20250508 161300 0 612 612 612 612 0
263 20250508 161200 0 612 612 612 612 0
264 20250508 161100 0 612 612 612 612 0
265 20250508 161000 0 612 612 612 612 0
266 20250508 160900 0 612 612 612 612 0
267 20250508 160800 0 612 612 612 612 0
268 20250508 160700 0 612 612 612 612 0
269 20250508 160600 0 612 612 612 612 0
270 20250508 160500 0 612 612 612 612 0
271 20250508 160400 0 612 612 612 612 0
272 20250508 160300 0 612 612 612 612 0
273 20250508 160200 0 612 612 612 612 0
274 20250508 160100 0 612 612 612 612 0
275 20250508 160000 0 612 612 612 612 0
276 20250508 155900 0 612 612 612 612 0
277 20250508 155800 0 612 612 612 612 0
278 20250508 155700 0 612 612 612 612 0
279 20250508 155600 0 612 612 612 612 0
280 20250508 155500 0 612 612 612 612 0
281 20250508 155400 0 612 612 612 612 0
282 20250508 155300 0 612 612 612 612 0
283 20250508 155200 0 612 612 612 612 0
284 20250508 155100 0 612 612 612 612 0
285 20250508 155000 0 612 612 612 612 0
286 20250508 154900 0 612 612 612 612 0
287 20250508 154800 0 612 612 612 612 0
288 20250508 154700 0 612 612 612 612 0
289 20250508 154600 0 612 612 612 612 0
290 20250508 154500 0 612 612 612 612 0
291 20250508 154400 0 612 612 612 612 0
292 20250508 154300 0 612 612 612 612 0
293 20250508 154200 0 612 612 612 612 0
294 20250508 154100 0 612 612 612 612 0
295 20250508 154000 0 612 612 612 612 0
296 20250508 153900 0 612 612 612 612 0
297 20250508 153800 0 612 612 612 612 0
298 20250508 153700 0 612 612 612 612 0
299 20250508 153600 0 612 612 612 612 0
300 20250508 153500 0 612 612 612 612 0
301 20250508 153400 0 612 612 612 612 0
302 20250508 153300 0 612 612 612 612 0
303 20250508 153200 0 612 612 612 612 0
304 20250508 153100 0 612 612 612 612 0
305 20250508 153000 0 612 612 612 612 0
306 20250508 152900 0 612 612 612 612 0
307 20250508 152800 0 612 612 612 612 0
308 20250508 152700 0 612 612 612 612 0
309 20250508 152600 0 612 612 612 612 0
310 20250508 152500 0 612 612 612 612 0
311 20250508 152400 0 612 612 612 612 0
312 20250508 152300 0 612 612 612 612 0
313 20250508 152200 0 612 612 612 612 0
314 20250508 152100 0 612 612 612 612 0
315 20250508 152000 0 612 612 612 612 0
316 20250508 151900 0 612 612 612 612 0
317 20250508 151800 0 612 612 612 612 0
318 20250508 151700 0 612 612 612 612 0
319 20250508 151600 0 612 612 612 612 0
320 20250508 151500 0 612 612 612 612 0
321 20250508 151400 0 612 612 612 612 0
322 20250508 151300 0 612 612 612 612 0
323 20250508 151200 0 612 612 612 612 0
324 20250508 151100 0 612 612 612 612 0
325 20250508 151000 0 612 612 612 612 0
326 20250508 150900 0 612 612 612 612 0
327 20250508 150800 0 612 612 612 612 0
328 20250508 150700 0 612 612 612 612 0
329 20250508 150600 0 612 612 612 612 0
330 20250508 150500 0 612 612 612 612 0
331 20250508 150400 0 612 612 612 612 0
332 20250508 150300 0 612 612 612 612 0
333 20250508 150200 0 612 612 612 612 0
334 20250508 150100 0 612 612 612 612 0
335 20250508 150000 0 612 612 612 612 0
336 20250508 145900 0 612 612 612 612 0
337 20250508 145800 0 612 612 612 612 0
338 20250508 145700 0 612 612 612 612 0
339 20250508 145600 0 612 612 612 612 0
340 20250508 145500 0 612 612 612 612 0
341 20250508 145400 0 612 612 612 612 0
342 20250508 145300 0 612 612 612 612 0
343 20250508 145200 0 612 612 612 612 0
344 20250508 145100 0 612 612 612 612 0
345 20250508 145000 0 612 612 612 612 0
346 20250508 144900 0 612 612 612 612 0
347 20250508 144800 0 612 612 612 612 0
348 20250508 144700 0 612 612 612 612 0
349 20250508 144600 0 612 612 612 612 0
350 20250508 144500 0 612 612 612 612 0
351 20250508 144400 0 612 612 612 612 0
352 20250508 144300 0 612 612 612 612 0
353 20250508 144200 0 612 612 612 612 0
354 20250508 144100 0 612 612 612 612 0
355 20250508 144000 0 612 612 612 612 0
356 20250508 143900 0 612 612 612 612 0
357 20250508 143800 0 612 612 612 612 0
358 20250508 143700 0 612 612 612 612 0
359 20250508 143600 0 612 612 612 612 0
360 20250508 143500 0 612 612 612 612 0
361 20250508 143400 0 612 612 612 612 0
362 20250508 143300 0 612 612 612 612 0
363 20250508 143200 0 612 612 612 612 0
364 20250508 143100 0 612 612 612 612 0
365 20250508 143000 0 612 612 612 612 0
366 20250508 142900 0 612 612 612 612 0
367 20250508 142800 0 612 612 612 612 0
368 20250508 142700 0 612 612 612 612 0
369 20250508 142600 0 612 612 612 612 0
370 20250508 142500 0 612 612 612 612 0
371 20250508 142400 0 612 612 612 612 0
372 20250508 142300 0 612 612 612 612 0
373 20250508 142200 0 612 612 612 612 0
374 20250508 142100 0 612 612 612 612 0
375 20250508 142000 0 612 612 612 612 0
376 20250508 141900 0 612 612 612 612 0
377 20250508 141800 0 612 612 612 612 0
378 20250508 141700 0 612 612 612 612 0
379 20250508 141600 0 612 612 612 612 0
380 20250508 141500 0 612 612 612 612 0
381 20250508 141400 0 612 612 612 612 0
382 20250508 141300 0 612 612 612 612 0
383 20250508 141200 0 612 612 612 612 0
384 20250508 141100 0 612 612 612 612 0
385 20250508 141000 0 612 612 612 612 0
386 20250508 140900 0 612 612 612 612 0
387 20250508 140800 0 612 612 612 612 0
388 20250508 140700 0 612 612 612 612 0
389 20250508 140600 0 612 612 612 612 0
390 20250508 140500 0 612 612 612 612 0
391 20250508 140400 0 612 612 612 612 0
392 20250508 140300 0 612 612 612 612 0
393 20250508 140200 0 612 612 612 612 0
394 20250508 140100 0 612 612 612 612 0
395 20250508 140000 0 612 612 612 612 0
396 20250508 135900 0 612 612 612 612 0
397 20250508 135800 0 612 612 612 612 0
398 20250508 135700 0 612 612 612 612 0
399 20250508 135600 0 612 612 612 612 0
400 20250508 135500 0 612 612 612 612 0
401 20250508 135400 0 612 612 612 612 0
402 20250508 135300 0 612 612 612 612 0
403 20250508 135200 0 612 612 612 612 0
404 20250508 135100 0 612 612 612 612 0
405 20250508 135000 0 612 612 612 612 0
406 20250508 134900 0 612 612 612 612 0
407 20250508 134800 0 612 612 612 612 0
408 20250508 134700 0 612 612 612 612 0
409 20250508 134600 0 612 612 612 612 0
410 20250508 134500 0 612 612 612 612 0
411 20250508 134400 0 612 612 612 612 0
412 20250508 134300 0 612 612 612 612 0
413 20250508 134200 0 612 612 612 612 0
414 20250508 134100 0 612 612 612 612 0
415 20250508 134000 0 612 612 612 612 0
416 20250508 133900 0 612 612 612 612 0
417 20250508 133800 0 612 612 612 612 0
418 20250508 133700 0 612 612 612 612 0
419 20250508 133600 0 612 612 612 612 0
420 20250508 133500 0 612 612 612 612 0
421 20250508 133400 0 612 612 612 612 0
422 20250508 133300 0 612 612 612 612 0
423 20250508 133200 0 612 612 612 612 0
424 20250508 133100 0 612 612 612 612 0
425 20250508 133000 0 612 612 612 612 0
426 20250508 132900 0 612 612 612 612 0
427 20250508 132800 0 612 612 612 612 0
428 20250508 132700 0 612 612 612 612 0
429 20250508 132600 0 612 612 612 612 0
430 20250508 132500 0 612 612 612 612 0
431 20250508 132400 0 612 612 612 612 0
432 20250508 132300 0 612 612 612 612 0
433 20250508 132200 0 612 612 612 612 0
434 20250508 132100 0 612 612 612 612 0
435 20250508 132000 0 612 612 612 612 0
436 20250508 131900 0 612 612 612 612 0
437 20250508 131800 0 612 612 612 612 0
438 20250508 131700 0 612 612 612 612 0
439 20250508 131600 0 612 612 612 612 0
440 20250508 131500 0 612 612 612 612 0
441 20250508 131400 0 612 612 612 612 0
442 20250508 131300 0 612 612 612 612 0
443 20250508 131200 0 612 612 612 612 0
444 20250508 131100 0 612 612 612 612 0
445 20250508 131000 0 612 612 612 612 0
446 20250508 130900 0 612 612 612 612 0
447 20250508 130800 0 612 612 612 612 0
448 20250508 130700 0 612 612 612 612 0
449 20250508 130600 0 612 612 612 612 0
450 20250508 130500 0 612 612 612 612 0
451 20250508 130400 0 612 612 612 612 0
452 20250508 130300 0 612 612 612 612 0
453 20250508 130200 0 612 612 612 612 0
454 20250508 130100 0 612 612 612 612 0
455 20250508 130000 0 612 612 612 612 0
456 20250508 125900 0 612 612 612 612 0
457 20250508 125800 0 612 612 612 612 0
458 20250508 125700 0 612 612 612 612 0
459 20250508 125600 0 612 612 612 612 0
460 20250508 125500 0 612 612 612 612 0
461 20250508 125400 0 612 612 612 612 0
462 20250508 125300 0 612 612 612 612 0
463 20250508 125200 0 612 612 612 612 0
464 20250508 125100 0 612 612 612 612 0
465 20250508 125000 0 612 612 612 612 0
466 20250508 124900 0 612 612 612 612 0
467 20250508 124800 0 612 612 612 612 0
468 20250508 124700 0 612 612 612 612 0
469 20250508 124600 0 612 612 612 612 0
470 20250508 124500 0 612 612 612 612 0
471 20250508 124400 0 612 612 612 612 0
472 20250508 124300 0 612 612 612 612 0
473 20250508 124200 0 612 612 612 612 0
474 20250508 124100 0 612 612 612 612 0
475 20250508 124000 0 612 612 612 612 0
476 20250508 123900 0 612 612 612 612 0
477 20250508 123800 0 612 612 612 612 0
478 20250508 123700 0 612 612 612 612 0
479 20250508 123600 0 612 612 612 612 0
480 20250508 123500 0 612 612 612 612 0
481 20250508 123400 0 612 612 612 612 0
482 20250508 123300 0 612 612 612 612 0
483 20250508 123200 0 612 612 612 612 0
484 20250508 123100 0 612 612 612 612 0
485 20250508 123000 0 612 612 612 612 0
486 20250508 122900 0 612 612 612 612 0
487 20250508 122800 0 612 612 612 612 0
488 20250508 122700 0 612 612 612 612 0
489 20250508 122600 0 612 612 612 612 0
490 20250508 122500 0 612 612 612 612 0
491 20250508 122400 0 612 612 612 612 0
492 20250508 122300 0 612 612 612 612 0
493 20250508 122200 0 612 612 612 612 0
494 20250508 122100 0 612 612 612 612 0
495 20250508 122000 0 612 612 612 612 0
496 20250508 121900 0 612 612 612 612 0
497 20250508 121800 0 612 612 612 612 0
498 20250508 121700 0 612 612 612 612 0
499 20250508 121600 0 612 612 612 612 0
500 20250508 121500 0 612 612 612 612 0
501 20250508 121400 0 612 612 612 612 0
502 20250508 121300 0 612 612 612 612 0
503 20250508 121200 0 612 612 612 612 0
504 20250508 121100 0 612 612 612 612 0
505 20250508 121000 0 612 612 612 612 0
506 20250508 120900 0 612 612 612 612 0
507 20250508 120800 0 612 612 612 612 0
508 20250508 120700 0 612 612 612 612 0
509 20250508 120600 0 612 612 612 612 0
510 20250508 120500 0 612 612 612 612 0
511 20250508 120400 0 612 612 612 612 0
512 20250508 120300 0 612 612 612 612 0
513 20250508 120200 0 612 612 612 612 0
514 20250508 120100 0 612 612 612 612 0
515 20250508 120000 0 612 612 612 612 0
516 20250508 115900 0 612 612 612 612 0
517 20250508 115800 0 612 612 612 612 0
518 20250508 115700 0 612 612 612 612 0
519 20250508 115600 0 612 612 612 612 0
520 20250508 115500 0 612 612 612 612 0
521 20250508 115400 0 612 612 612 612 0
522 20250508 115300 0 612 612 612 612 0
523 20250508 115200 0 612 612 612 612 0
524 20250508 115100 0 612 612 612 612 0
525 20250508 115000 0 612 612 612 612 0
526 20250508 114900 0 612 612 612 612 0
527 20250508 114800 0 612 612 612 612 0
528 20250508 114700 0 612 612 612 612 0
529 20250508 114600 0 612 612 612 612 0
530 20250508 114500 0 612 612 612 612 0
531 20250508 114400 0 612 612 612 612 0
532 20250508 114300 0 612 612 612 612 0
533 20250508 114200 0 612 612 612 612 0
534 20250508 114100 0 612 612 612 612 0
535 20250508 114000 0 612 612 612 612 0
536 20250508 113900 0 612 612 612 612 0
537 20250508 113800 0 612 612 612 612 0
538 20250508 113700 0 612 612 612 612 0
539 20250508 113600 0 612 612 612 612 0
540 20250508 113500 0 612 612 612 612 0
541 20250508 113400 0 612 612 612 612 0
542 20250508 113300 0 612 612 612 612 0
543 20250508 113200 0 612 612 612 612 0
544 20250508 113100 0 612 612 612 612 0
545 20250508 113000 0 612 612 612 612 0
546 20250508 112900 0 612 612 612 612 0
547 20250508 112800 0 612 612 612 612 0
548 20250508 112700 0 612 612 612 612 0
549 20250508 112600 0 612 612 612 612 0
550 20250508 112500 0 612 612 612 612 0
551 20250508 112400 0 612 612 612 612 0
552 20250508 112300 0 612 612 612 612 0
553 20250508 112200 0 612 612 612 612 0
554 20250508 112100 0 612 612 612 612 0
555 20250508 112000 0 612 612 612 612 0
556 20250508 111900 0 612 612 612 612 0
557 20250508 111800 0 612 612 612 612 0
558 20250508 111700 0 612 612 612 612 0
559 20250508 111600 0 612 612 612 612 0
560 20250508 111500 0 612 612 612 612 0
561 20250508 111400 0 612 612 612 612 0
562 20250508 111300 0 612 612 612 612 0
563 20250508 111200 0 612 612 612 612 0
564 20250508 111100 0 612 612 612 612 0
565 20250508 111000 0 612 612 612 612 0
566 20250508 110900 0 612 612 612 612 0
567 20250508 110800 0 612 612 612 612 0
568 20250508 110700 0 612 612 612 612 0
569 20250508 110600 0 612 612 612 612 0
570 20250508 110500 0 612 612 612 612 0
571 20250508 110400 0 612 612 612 612 0
572 20250508 110300 0 612 612 612 612 0
573 20250508 110200 0 612 612 612 612 0
574 20250508 110100 0 612 612 612 612 0
575 20250508 110000 0 612 612 612 612 0
576 20250508 105900 0 612 612 612 612 0
577 20250508 105800 0 612 612 612 612 0
578 20250508 105700 0 612 612 612 612 0
579 20250508 105600 0 612 612 612 612 0
580 20250508 105500 0 612 612 612 612 0
581 20250508 105400 0 612 612 612 612 0
582 20250508 105300 0 612 612 612 612 0
583 20250508 105200 0 612 612 612 612 0
584 20250508 105100 0 612 612 612 612 0
585 20250508 105000 0 612 612 612 612 0
586 20250508 104900 0 612 612 612 612 0
587 20250508 104800 0 612 612 612 612 0
588 20250508 104700 0 612 612 612 612 0
589 20250508 104600 0 612 612 612 612 0
590 20250508 104500 0 612 612 612 612 0
591 20250508 104400 0 612 612 612 612 0
592 20250508 104300 0 612 612 612 612 0
593 20250508 104200 0 612 612 612 612 0
594 20250508 104100 0 612 612 612 612 0
595 20250508 104000 0 612 612 612 612 0
596 20250508 103900 0 612 612 612 612 0
597 20250508 103800 0 612 612 612 612 0
598 20250508 103700 0 612 612 612 612 0
599 20250508 103600 0 612 612 612 612 0
600 20250508 103500 0 612 612 612 612 0
601 20250508 103400 0 612 612 612 612 0
602 20250508 103300 0 612 612 612 612 0
603 20250508 103200 0 612 612 612 612 0
604 20250508 103100 0 612 612 612 612 0
605 20250508 103000 0 612 612 612 612 0
606 20250508 102900 0 612 612 612 612 0
607 20250508 102800 0 612 612 612 612 0
608 20250508 102700 0 612 612 612 612 0
609 20250508 102600 0 612 612 612 612 0
610 20250508 102500 0 612 612 612 612 0
611 20250508 102400 0 612 612 612 612 0
612 20250508 102300 0 612 612 612 612 0
613 20250508 102200 0 612 612 612 612 0
614 20250508 102100 0 612 612 612 612 0
615 20250508 102000 0 612 612 612 612 0
616 20250508 101900 0 612 612 612 612 0
617 20250508 101800 0 612 612 612 612 0
618 20250508 101700 0 612 612 612 612 0
619 20250508 101600 0 612 612 612 612 0
620 20250508 101500 0 612 612 612 612 0
621 20250508 101400 0 612 612 612 612 0
622 20250508 101300 0 612 612 612 612 0
623 20250508 101200 0 612 612 612 612 0
624 20250508 101100 0 612 612 612 612 0
625 20250508 101000 0 612 612 612 612 0
626 20250508 100900 0 612 612 612 612 0
627 20250508 100800 0 612 612 612 612 0
628 20250508 100700 0 612 612 612 612 0
629 20250508 100600 0 612 612 612 612 0
630 20250508 100500 0 612 612 612 612 0
631 20250508 100400 0 612 612 612 612 0
632 20250508 100300 0 612 612 612 612 0
633 20250508 100200 0 612 612 612 612 0
634 20250508 100100 0 612 612 612 612 0
635 20250508 100000 0 612 612 612 612 0
636 20250508 095900 0 612 612 612 612 0
637 20250508 095800 0 612 612 612 612 0
638 20250508 095700 0 612 612 612 612 0
639 20250508 095600 0 612 612 612 612 0
640 20250508 095500 0 612 612 612 612 0
641 20250508 095400 0 612 612 612 612 0
642 20250508 095300 0 612 612 612 612 0
643 20250508 095200 0 612 612 612 612 0
644 20250508 095100 0 612 612 612 612 0
645 20250508 095000 0 612 612 612 612 0
646 20250508 094900 0 612 612 612 612 0
647 20250508 094800 0 612 612 612 612 0
648 20250508 094700 0 612 612 612 612 0
649 20250508 094600 0 612 612 612 612 0
650 20250508 094500 0 612 612 612 612 0
651 20250508 094400 0 612 612 612 612 0
652 20250508 094300 0 612 612 612 612 0
653 20250508 094200 0 612 612 612 612 0
654 20250508 094100 0 612 612 612 612 0
655 20250508 094000 0 612 612 612 612 0
656 20250508 093900 0 612 612 612 612 0
657 20250508 093800 0 612 612 612 612 0
658 20250508 093700 0 612 612 612 612 0
659 20250508 093600 0 612 612 612 612 0
660 20250508 093500 0 612 612 612 612 0
661 20250508 093400 0 612 612 612 612 0
662 20250508 093300 0 612 612 612 612 0
663 20250508 093200 0 612 612 612 612 0
664 20250508 093100 0 612 612 612 612 0
665 20250508 093000 0 612 612 612 612 0
666 20250508 092900 0 612 612 612 612 0
667 20250508 092800 0 612 612 612 612 0
668 20250508 092700 0 612 612 612 612 0
669 20250508 092600 0 612 612 612 612 0
670 20250508 092500 0 612 612 612 612 0
671 20250508 092400 0 612 612 612 612 0
672 20250508 092300 0 612 612 612 612 0
673 20250508 092200 0 612 612 612 612 0
674 20250508 092100 0 612 612 612 612 0
675 20250508 092000 0 612 612 612 612 0
676 20250508 091900 0 612 612 612 612 0
677 20250508 091800 0 612 612 612 612 0
678 20250508 091700 0 612 612 612 612 0
679 20250508 091600 0 612 612 612 612 0
680 20250508 091500 0 612 612 612 612 0
681 20250508 091400 0 612 612 612 612 0
682 20250508 091300 0 612 612 612 612 0
683 20250508 091200 0 612 612 612 612 0
684 20250508 091100 0 612 612 612 612 0
685 20250508 091000 0 612 612 612 612 0
686 20250508 090900 0 612 612 612 612 0
687 20250508 090800 0 612 612 612 612 0
688 20250508 090700 0 612 612 612 612 0
689 20250508 090600 0 612 612 612 612 0
690 20250508 090500 0 612 612 612 612 0
691 20250508 090400 0 612 612 612 612 0
692 20250508 090300 0 612 612 612 612 0
693 20250508 090200 0 612 612 612 612 0
694 20250508 090100 0 612 612 612 612 0
695 20250508 090000 0 612 612 612 612 0