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

Update 2025-05-12 2741 candle_min

Browse Source
This commit is contained in:
ened
2025-05-12 21:38:25 +09:00
parent 8f25113de1
commit de13c905c9
2741 changed files with 1787032 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

594
023460/min/candle-20250512.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,185200,0,109,109,109,109,0
20250512,185100,0,109,109,109,109,0
20250512,185000,0,109,109,109,109,0
20250512,184900,0,109,109,109,109,0
20250512,184800,0,109,109,109,109,0
20250512,184700,0,109,109,109,109,0
20250512,184600,0,109,109,109,109,0
20250512,184500,0,109,109,109,109,0
20250512,184400,0,109,109,109,109,0
20250512,184300,0,109,109,109,109,0
20250512,184200,0,109,109,109,109,0
20250512,184100,0,109,109,109,109,0
20250512,184000,0,109,109,109,109,0
20250512,183900,0,109,109,109,109,0
20250512,183800,0,109,109,109,109,0
20250512,183700,0,109,109,109,109,0
20250512,183600,0,109,109,109,109,0
20250512,183500,0,109,109,109,109,0
20250512,183400,0,109,109,109,109,0
20250512,183300,0,109,109,109,109,0
20250512,183200,0,109,109,109,109,0
20250512,183100,0,109,109,109,109,0
20250512,183000,0,109,109,109,109,0
20250512,182900,0,109,109,109,109,0
20250512,182800,0,109,109,109,109,0
20250512,182700,0,109,109,109,109,0
20250512,182600,0,109,109,109,109,0
20250512,182500,0,109,109,109,109,0
20250512,182400,0,109,109,109,109,0
20250512,182300,0,109,109,109,109,0
20250512,182200,0,109,109,109,109,0
20250512,182100,0,109,109,109,109,0
20250512,182000,0,109,109,109,109,0
20250512,181900,0,109,109,109,109,0
20250512,181800,0,109,109,109,109,0
20250512,181700,0,109,109,109,109,0
20250512,181600,0,109,109,109,109,0
20250512,181500,0,109,109,109,109,0
20250512,181400,0,109,109,109,109,0
20250512,181300,0,109,109,109,109,0
20250512,181200,0,109,109,109,109,0
20250512,181100,0,109,109,109,109,0
20250512,181000,0,109,109,109,109,0
20250512,180900,0,109,109,109,109,0
20250512,180800,0,109,109,109,109,0
20250512,180700,0,109,109,109,109,0
20250512,180600,0,109,109,109,109,0
20250512,180500,0,109,109,109,109,0
20250512,180400,0,109,109,109,109,0
20250512,180300,0,109,109,109,109,0
20250512,180200,0,109,109,109,109,0
20250512,180100,0,109,109,109,109,0
20250512,180000,0,109,109,109,109,0
20250512,175900,0,109,109,109,109,0
20250512,175800,0,109,109,109,109,0
20250512,175700,0,109,109,109,109,0
20250512,175600,0,109,109,109,109,0
20250512,175500,0,109,109,109,109,0
20250512,175400,0,109,109,109,109,0
20250512,175300,0,109,109,109,109,0
20250512,175200,0,109,109,109,109,0
20250512,175100,0,109,109,109,109,0
20250512,175000,0,109,109,109,109,0
20250512,174900,0,109,109,109,109,0
20250512,174800,0,109,109,109,109,0
20250512,174700,0,109,109,109,109,0
20250512,174600,0,109,109,109,109,0
20250512,174500,0,109,109,109,109,0
20250512,174400,0,109,109,109,109,0
20250512,174300,0,109,109,109,109,0
20250512,174200,0,109,109,109,109,0
20250512,174100,0,109,109,109,109,0
20250512,174000,0,109,109,109,109,0
20250512,173900,0,109,109,109,109,0
20250512,173800,0,109,109,109,109,0
20250512,173700,0,109,109,109,109,0
20250512,173600,0,109,109,109,109,0
20250512,173500,0,109,109,109,109,0
20250512,173400,0,109,109,109,109,0
20250512,173300,0,109,109,109,109,0
20250512,173200,0,109,109,109,109,0
20250512,173100,0,109,109,109,109,0
20250512,173000,0,109,109,109,109,0
20250512,172900,0,109,109,109,109,0
20250512,172800,0,109,109,109,109,0
20250512,172700,0,109,109,109,109,0
20250512,172600,0,109,109,109,109,0
20250512,172500,0,109,109,109,109,0
20250512,172400,0,109,109,109,109,0
20250512,172300,0,109,109,109,109,0
20250512,172200,0,109,109,109,109,0
20250512,172100,0,109,109,109,109,0
20250512,172000,0,109,109,109,109,0
20250512,171900,0,109,109,109,109,0
20250512,171800,0,109,109,109,109,0
20250512,171700,0,109,109,109,109,0
20250512,171600,0,109,109,109,109,0
20250512,171500,0,109,109,109,109,0
20250512,171400,0,109,109,109,109,0
20250512,171300,0,109,109,109,109,0
20250512,171200,0,109,109,109,109,0
20250512,171100,0,109,109,109,109,0
20250512,171000,0,109,109,109,109,0
20250512,170900,0,109,109,109,109,0
20250512,170800,0,109,109,109,109,0
20250512,170700,0,109,109,109,109,0
20250512,170600,0,109,109,109,109,0
20250512,170500,0,109,109,109,109,0
20250512,170400,0,109,109,109,109,0
20250512,170300,0,109,109,109,109,0
20250512,170200,0,109,109,109,109,0
20250512,170100,0,109,109,109,109,0
20250512,170000,0,109,109,109,109,0
20250512,165900,0,109,109,109,109,0
20250512,165800,0,109,109,109,109,0
20250512,165700,0,109,109,109,109,0
20250512,165600,0,109,109,109,109,0
20250512,165500,0,109,109,109,109,0
20250512,165400,0,109,109,109,109,0
20250512,165300,0,109,109,109,109,0
20250512,165200,0,109,109,109,109,0
20250512,165100,0,109,109,109,109,0
20250512,165000,0,109,109,109,109,0
20250512,164900,0,109,109,109,109,0
20250512,164800,0,109,109,109,109,0
20250512,164700,0,109,109,109,109,0
20250512,164600,0,109,109,109,109,0
20250512,164500,0,109,109,109,109,0
20250512,164400,0,109,109,109,109,0
20250512,164300,0,109,109,109,109,0
20250512,164200,0,109,109,109,109,0
20250512,164100,0,109,109,109,109,0
20250512,164000,0,109,109,109,109,0
20250512,163900,0,109,109,109,109,0
20250512,163800,0,109,109,109,109,0
20250512,163700,0,109,109,109,109,0
20250512,163600,0,109,109,109,109,0
20250512,163500,0,109,109,109,109,0
20250512,163400,0,109,109,109,109,0
20250512,163300,0,109,109,109,109,0
20250512,163200,0,109,109,109,109,0
20250512,163100,0,109,109,109,109,0
20250512,163000,0,109,109,109,109,0
20250512,162900,0,109,109,109,109,0
20250512,162800,0,109,109,109,109,0
20250512,162700,0,109,109,109,109,0
20250512,162600,0,109,109,109,109,0
20250512,162500,0,109,109,109,109,0
20250512,162400,0,109,109,109,109,0
20250512,162300,0,109,109,109,109,0
20250512,162200,0,109,109,109,109,0
20250512,162100,0,109,109,109,109,0
20250512,162000,0,109,109,109,109,0
20250512,161900,0,109,109,109,109,0
20250512,161800,0,109,109,109,109,0
20250512,161700,0,109,109,109,109,0
20250512,161600,0,109,109,109,109,0
20250512,161500,0,109,109,109,109,0
20250512,161400,0,109,109,109,109,0
20250512,161300,0,109,109,109,109,0
20250512,161200,0,109,109,109,109,0
20250512,161100,0,109,109,109,109,0
20250512,161000,0,109,109,109,109,0
20250512,160900,0,109,109,109,109,0
20250512,160800,0,109,109,109,109,0
20250512,160700,0,109,109,109,109,0
20250512,160600,0,109,109,109,109,0
20250512,160500,0,109,109,109,109,0
20250512,160400,0,109,109,109,109,0
20250512,160300,0,109,109,109,109,0
20250512,160200,0,109,109,109,109,0
20250512,160100,0,109,109,109,109,0
20250512,160000,0,109,109,109,109,0
20250512,155900,0,109,109,109,109,0
20250512,155800,0,109,109,109,109,0
20250512,155700,0,109,109,109,109,0
20250512,155600,0,109,109,109,109,0
20250512,155500,0,109,109,109,109,0
20250512,155400,0,109,109,109,109,0
20250512,155300,0,109,109,109,109,0
20250512,155200,0,109,109,109,109,0
20250512,155100,0,109,109,109,109,0
20250512,155000,0,109,109,109,109,0
20250512,154900,0,109,109,109,109,0
20250512,154800,0,109,109,109,109,0
20250512,154700,0,109,109,109,109,0
20250512,154600,0,109,109,109,109,0
20250512,154500,0,109,109,109,109,0
20250512,154400,0,109,109,109,109,0
20250512,154300,0,109,109,109,109,0
20250512,154200,0,109,109,109,109,0
20250512,154100,0,109,109,109,109,0
20250512,154000,0,109,109,109,109,0
20250512,153900,0,109,109,109,109,0
20250512,153800,0,109,109,109,109,0
20250512,153700,0,109,109,109,109,0
20250512,153600,0,109,109,109,109,0
20250512,153500,0,109,109,109,109,0
20250512,153400,0,109,109,109,109,0
20250512,153300,0,109,109,109,109,0
20250512,153200,0,109,109,109,109,0
20250512,153100,0,109,109,109,109,0
20250512,153000,0,109,109,109,109,0
20250512,152900,0,109,109,109,109,0
20250512,152800,0,109,109,109,109,0
20250512,152700,0,109,109,109,109,0
20250512,152600,0,109,109,109,109,0
20250512,152500,0,109,109,109,109,0
20250512,152400,0,109,109,109,109,0
20250512,152300,0,109,109,109,109,0
20250512,152200,0,109,109,109,109,0
20250512,152100,0,109,109,109,109,0
20250512,152000,0,109,109,109,109,0
20250512,151900,0,109,109,109,109,0
20250512,151800,0,109,109,109,109,0
20250512,151700,0,109,109,109,109,0
20250512,151600,0,109,109,109,109,0
20250512,151500,0,109,109,109,109,0
20250512,151400,0,109,109,109,109,0
20250512,151300,0,109,109,109,109,0
20250512,151200,0,109,109,109,109,0
20250512,151100,0,109,109,109,109,0
20250512,151000,0,109,109,109,109,0
20250512,150900,0,109,109,109,109,0
20250512,150800,0,109,109,109,109,0
20250512,150700,0,109,109,109,109,0
20250512,150600,0,109,109,109,109,0
20250512,150500,0,109,109,109,109,0
20250512,150400,0,109,109,109,109,0
20250512,150300,0,109,109,109,109,0
20250512,150200,0,109,109,109,109,0
20250512,150100,0,109,109,109,109,0
20250512,150000,0,109,109,109,109,0
20250512,145900,0,109,109,109,109,0
20250512,145800,0,109,109,109,109,0
20250512,145700,0,109,109,109,109,0
20250512,145600,0,109,109,109,109,0
20250512,145500,0,109,109,109,109,0
20250512,145400,0,109,109,109,109,0
20250512,145300,0,109,109,109,109,0
20250512,145200,0,109,109,109,109,0
20250512,145100,0,109,109,109,109,0
20250512,145000,0,109,109,109,109,0
20250512,144900,0,109,109,109,109,0
20250512,144800,0,109,109,109,109,0
20250512,144700,0,109,109,109,109,0
20250512,144600,0,109,109,109,109,0
20250512,144500,0,109,109,109,109,0
20250512,144400,0,109,109,109,109,0
20250512,144300,0,109,109,109,109,0
20250512,144200,0,109,109,109,109,0
20250512,144100,0,109,109,109,109,0
20250512,144000,0,109,109,109,109,0
20250512,143900,0,109,109,109,109,0
20250512,143800,0,109,109,109,109,0
20250512,143700,0,109,109,109,109,0
20250512,143600,0,109,109,109,109,0
20250512,143500,0,109,109,109,109,0
20250512,143400,0,109,109,109,109,0
20250512,143300,0,109,109,109,109,0
20250512,143200,0,109,109,109,109,0
20250512,143100,0,109,109,109,109,0
20250512,143000,0,109,109,109,109,0
20250512,142900,0,109,109,109,109,0
20250512,142800,0,109,109,109,109,0
20250512,142700,0,109,109,109,109,0
20250512,142600,0,109,109,109,109,0
20250512,142500,0,109,109,109,109,0
20250512,142400,0,109,109,109,109,0
20250512,142300,0,109,109,109,109,0
20250512,142200,0,109,109,109,109,0
20250512,142100,0,109,109,109,109,0
20250512,142000,0,109,109,109,109,0
20250512,141900,0,109,109,109,109,0
20250512,141800,0,109,109,109,109,0
20250512,141700,0,109,109,109,109,0
20250512,141600,0,109,109,109,109,0
20250512,141500,0,109,109,109,109,0
20250512,141400,0,109,109,109,109,0
20250512,141300,0,109,109,109,109,0
20250512,141200,0,109,109,109,109,0
20250512,141100,0,109,109,109,109,0
20250512,141000,0,109,109,109,109,0
20250512,140900,0,109,109,109,109,0
20250512,140800,0,109,109,109,109,0
20250512,140700,0,109,109,109,109,0
20250512,140600,0,109,109,109,109,0
20250512,140500,0,109,109,109,109,0
20250512,140400,0,109,109,109,109,0
20250512,140300,0,109,109,109,109,0
20250512,140200,0,109,109,109,109,0
20250512,140100,0,109,109,109,109,0
20250512,140000,0,109,109,109,109,0
20250512,135900,0,109,109,109,109,0
20250512,135800,0,109,109,109,109,0
20250512,135700,0,109,109,109,109,0
20250512,135600,0,109,109,109,109,0
20250512,135500,0,109,109,109,109,0
20250512,135400,0,109,109,109,109,0
20250512,135300,0,109,109,109,109,0
20250512,135200,0,109,109,109,109,0
20250512,135100,0,109,109,109,109,0
20250512,135000,0,109,109,109,109,0
20250512,134900,0,109,109,109,109,0
20250512,134800,0,109,109,109,109,0
20250512,134700,0,109,109,109,109,0
20250512,134600,0,109,109,109,109,0
20250512,134500,0,109,109,109,109,0
20250512,134400,0,109,109,109,109,0
20250512,134300,0,109,109,109,109,0
20250512,134200,0,109,109,109,109,0
20250512,134100,0,109,109,109,109,0
20250512,134000,0,109,109,109,109,0
20250512,133900,0,109,109,109,109,0
20250512,133800,0,109,109,109,109,0
20250512,133700,0,109,109,109,109,0
20250512,133600,0,109,109,109,109,0
20250512,133500,0,109,109,109,109,0
20250512,133400,0,109,109,109,109,0
20250512,133300,0,109,109,109,109,0
20250512,133200,0,109,109,109,109,0
20250512,133100,0,109,109,109,109,0
20250512,133000,0,109,109,109,109,0
20250512,132900,0,109,109,109,109,0
20250512,132800,0,109,109,109,109,0
20250512,132700,0,109,109,109,109,0
20250512,132600,0,109,109,109,109,0
20250512,132500,0,109,109,109,109,0
20250512,132400,0,109,109,109,109,0
20250512,132300,0,109,109,109,109,0
20250512,132200,0,109,109,109,109,0
20250512,132100,0,109,109,109,109,0
20250512,132000,0,109,109,109,109,0
20250512,131900,0,109,109,109,109,0
20250512,131800,0,109,109,109,109,0
20250512,131700,0,109,109,109,109,0
20250512,131600,0,109,109,109,109,0
20250512,131500,0,109,109,109,109,0
20250512,131400,0,109,109,109,109,0
20250512,131300,0,109,109,109,109,0
20250512,131200,0,109,109,109,109,0
20250512,131100,0,109,109,109,109,0
20250512,131000,0,109,109,109,109,0
20250512,130900,0,109,109,109,109,0
20250512,130800,0,109,109,109,109,0
20250512,130700,0,109,109,109,109,0
20250512,130600,0,109,109,109,109,0
20250512,130500,0,109,109,109,109,0
20250512,130400,0,109,109,109,109,0
20250512,130300,0,109,109,109,109,0
20250512,130200,0,109,109,109,109,0
20250512,130100,0,109,109,109,109,0
20250512,130000,0,109,109,109,109,0
20250512,125900,0,109,109,109,109,0
20250512,125800,0,109,109,109,109,0
20250512,125700,0,109,109,109,109,0
20250512,125600,0,109,109,109,109,0
20250512,125500,0,109,109,109,109,0
20250512,125400,0,109,109,109,109,0
20250512,125300,0,109,109,109,109,0
20250512,125200,0,109,109,109,109,0
20250512,125100,0,109,109,109,109,0
20250512,125000,0,109,109,109,109,0
20250512,124900,0,109,109,109,109,0
20250512,124800,0,109,109,109,109,0
20250512,124700,0,109,109,109,109,0
20250512,124600,0,109,109,109,109,0
20250512,124500,0,109,109,109,109,0
20250512,124400,0,109,109,109,109,0
20250512,124300,0,109,109,109,109,0
20250512,124200,0,109,109,109,109,0
20250512,124100,0,109,109,109,109,0
20250512,124000,0,109,109,109,109,0
20250512,123900,0,109,109,109,109,0
20250512,123800,0,109,109,109,109,0
20250512,123700,0,109,109,109,109,0
20250512,123600,0,109,109,109,109,0
20250512,123500,0,109,109,109,109,0
20250512,123400,0,109,109,109,109,0
20250512,123300,0,109,109,109,109,0
20250512,123200,0,109,109,109,109,0
20250512,123100,0,109,109,109,109,0
20250512,123000,0,109,109,109,109,0
20250512,122900,0,109,109,109,109,0
20250512,122800,0,109,109,109,109,0
20250512,122700,0,109,109,109,109,0
20250512,122600,0,109,109,109,109,0
20250512,122500,0,109,109,109,109,0
20250512,122400,0,109,109,109,109,0
20250512,122300,0,109,109,109,109,0
20250512,122200,0,109,109,109,109,0
20250512,122100,0,109,109,109,109,0
20250512,122000,0,109,109,109,109,0
20250512,121900,0,109,109,109,109,0
20250512,121800,0,109,109,109,109,0
20250512,121700,0,109,109,109,109,0
20250512,121600,0,109,109,109,109,0
20250512,121500,0,109,109,109,109,0
20250512,121400,0,109,109,109,109,0
20250512,121300,0,109,109,109,109,0
20250512,121200,0,109,109,109,109,0
20250512,121100,0,109,109,109,109,0
20250512,121000,0,109,109,109,109,0
20250512,120900,0,109,109,109,109,0
20250512,120800,0,109,109,109,109,0
20250512,120700,0,109,109,109,109,0
20250512,120600,0,109,109,109,109,0
20250512,120500,0,109,109,109,109,0
20250512,120400,0,109,109,109,109,0
20250512,120300,0,109,109,109,109,0
20250512,120200,0,109,109,109,109,0
20250512,120100,0,109,109,109,109,0
20250512,120000,0,109,109,109,109,0
20250512,115900,0,109,109,109,109,0
20250512,115800,0,109,109,109,109,0
20250512,115700,0,109,109,109,109,0
20250512,115600,0,109,109,109,109,0
20250512,115500,0,109,109,109,109,0
20250512,115400,0,109,109,109,109,0
20250512,115300,0,109,109,109,109,0
20250512,115200,0,109,109,109,109,0
20250512,115100,0,109,109,109,109,0
20250512,115000,0,109,109,109,109,0
20250512,114900,0,109,109,109,109,0
20250512,114800,0,109,109,109,109,0
20250512,114700,0,109,109,109,109,0
20250512,114600,0,109,109,109,109,0
20250512,114500,0,109,109,109,109,0
20250512,114400,0,109,109,109,109,0
20250512,114300,0,109,109,109,109,0
20250512,114200,0,109,109,109,109,0
20250512,114100,0,109,109,109,109,0
20250512,114000,0,109,109,109,109,0
20250512,113900,0,109,109,109,109,0
20250512,113800,0,109,109,109,109,0
20250512,113700,0,109,109,109,109,0
20250512,113600,0,109,109,109,109,0
20250512,113500,0,109,109,109,109,0
20250512,113400,0,109,109,109,109,0
20250512,113300,0,109,109,109,109,0
20250512,113200,0,109,109,109,109,0
20250512,113100,0,109,109,109,109,0
20250512,113000,0,109,109,109,109,0
20250512,112900,0,109,109,109,109,0
20250512,112800,0,109,109,109,109,0
20250512,112700,0,109,109,109,109,0
20250512,112600,0,109,109,109,109,0
20250512,112500,0,109,109,109,109,0
20250512,112400,0,109,109,109,109,0
20250512,112300,0,109,109,109,109,0
20250512,112200,0,109,109,109,109,0
20250512,112100,0,109,109,109,109,0
20250512,112000,0,109,109,109,109,0
20250512,111900,0,109,109,109,109,0
20250512,111800,0,109,109,109,109,0
20250512,111700,0,109,109,109,109,0
20250512,111600,0,109,109,109,109,0
20250512,111500,0,109,109,109,109,0
20250512,111400,0,109,109,109,109,0
20250512,111300,0,109,109,109,109,0
20250512,111200,0,109,109,109,109,0
20250512,111100,0,109,109,109,109,0
20250512,111000,0,109,109,109,109,0
20250512,110900,0,109,109,109,109,0
20250512,110800,0,109,109,109,109,0
20250512,110700,0,109,109,109,109,0
20250512,110600,0,109,109,109,109,0
20250512,110500,0,109,109,109,109,0
20250512,110400,0,109,109,109,109,0
20250512,110300,0,109,109,109,109,0
20250512,110200,0,109,109,109,109,0
20250512,110100,0,109,109,109,109,0
20250512,110000,0,109,109,109,109,0
20250512,105900,0,109,109,109,109,0
20250512,105800,0,109,109,109,109,0
20250512,105700,0,109,109,109,109,0
20250512,105600,0,109,109,109,109,0
20250512,105500,0,109,109,109,109,0
20250512,105400,0,109,109,109,109,0
20250512,105300,0,109,109,109,109,0
20250512,105200,0,109,109,109,109,0
20250512,105100,0,109,109,109,109,0
20250512,105000,0,109,109,109,109,0
20250512,104900,0,109,109,109,109,0
20250512,104800,0,109,109,109,109,0
20250512,104700,0,109,109,109,109,0
20250512,104600,0,109,109,109,109,0
20250512,104500,0,109,109,109,109,0
20250512,104400,0,109,109,109,109,0
20250512,104300,0,109,109,109,109,0
20250512,104200,0,109,109,109,109,0
20250512,104100,0,109,109,109,109,0
20250512,104000,0,109,109,109,109,0
20250512,103900,0,109,109,109,109,0
20250512,103800,0,109,109,109,109,0
20250512,103700,0,109,109,109,109,0
20250512,103600,0,109,109,109,109,0
20250512,103500,0,109,109,109,109,0
20250512,103400,0,109,109,109,109,0
20250512,103300,0,109,109,109,109,0
20250512,103200,0,109,109,109,109,0
20250512,103100,0,109,109,109,109,0
20250512,103000,0,109,109,109,109,0
20250512,102900,0,109,109,109,109,0
20250512,102800,0,109,109,109,109,0
20250512,102700,0,109,109,109,109,0
20250512,102600,0,109,109,109,109,0
20250512,102500,0,109,109,109,109,0
20250512,102400,0,109,109,109,109,0
20250512,102300,0,109,109,109,109,0
20250512,102200,0,109,109,109,109,0
20250512,102100,0,109,109,109,109,0
20250512,102000,0,109,109,109,109,0
20250512,101900,0,109,109,109,109,0
20250512,101800,0,109,109,109,109,0
20250512,101700,0,109,109,109,109,0
20250512,101600,0,109,109,109,109,0
20250512,101500,0,109,109,109,109,0
20250512,101400,0,109,109,109,109,0
20250512,101300,0,109,109,109,109,0
20250512,101200,0,109,109,109,109,0
20250512,101100,0,109,109,109,109,0
20250512,101000,0,109,109,109,109,0
20250512,100900,0,109,109,109,109,0
20250512,100800,0,109,109,109,109,0
20250512,100700,0,109,109,109,109,0
20250512,100600,0,109,109,109,109,0
20250512,100500,0,109,109,109,109,0
20250512,100400,0,109,109,109,109,0
20250512,100300,0,109,109,109,109,0
20250512,100200,0,109,109,109,109,0
20250512,100100,0,109,109,109,109,0
20250512,100000,0,109,109,109,109,0
20250512,095900,0,109,109,109,109,0
20250512,095800,0,109,109,109,109,0
20250512,095700,0,109,109,109,109,0
20250512,095600,0,109,109,109,109,0
20250512,095500,0,109,109,109,109,0
20250512,095400,0,109,109,109,109,0
20250512,095300,0,109,109,109,109,0
20250512,095200,0,109,109,109,109,0
20250512,095100,0,109,109,109,109,0
20250512,095000,0,109,109,109,109,0
20250512,094900,0,109,109,109,109,0
20250512,094800,0,109,109,109,109,0
20250512,094700,0,109,109,109,109,0
20250512,094600,0,109,109,109,109,0
20250512,094500,0,109,109,109,109,0
20250512,094400,0,109,109,109,109,0
20250512,094300,0,109,109,109,109,0
20250512,094200,0,109,109,109,109,0
20250512,094100,0,109,109,109,109,0
20250512,094000,0,109,109,109,109,0
20250512,093900,0,109,109,109,109,0
20250512,093800,0,109,109,109,109,0
20250512,093700,0,109,109,109,109,0
20250512,093600,0,109,109,109,109,0
20250512,093500,0,109,109,109,109,0
20250512,093400,0,109,109,109,109,0
20250512,093300,0,109,109,109,109,0
20250512,093200,0,109,109,109,109,0
20250512,093100,0,109,109,109,109,0
20250512,093000,0,109,109,109,109,0
20250512,092900,0,109,109,109,109,0
20250512,092800,0,109,109,109,109,0
20250512,092700,0,109,109,109,109,0
20250512,092600,0,109,109,109,109,0
20250512,092500,0,109,109,109,109,0
20250512,092400,0,109,109,109,109,0
20250512,092300,0,109,109,109,109,0
20250512,092200,0,109,109,109,109,0
20250512,092100,0,109,109,109,109,0
20250512,092000,0,109,109,109,109,0
20250512,091900,0,109,109,109,109,0
20250512,091800,0,109,109,109,109,0
20250512,091700,0,109,109,109,109,0
20250512,091600,0,109,109,109,109,0
20250512,091500,0,109,109,109,109,0
20250512,091400,0,109,109,109,109,0
20250512,091300,0,109,109,109,109,0
20250512,091200,0,109,109,109,109,0
20250512,091100,0,109,109,109,109,0
20250512,091000,0,109,109,109,109,0
20250512,090900,0,109,109,109,109,0
20250512,090800,0,109,109,109,109,0
20250512,090700,0,109,109,109,109,0
20250512,090600,0,109,109,109,109,0
20250512,090500,0,109,109,109,109,0
20250512,090400,0,109,109,109,109,0
20250512,090300,0,109,109,109,109,0
20250512,090200,0,109,109,109,109,0
20250512,090100,0,109,109,109,109,0
20250512,090000,0,109,109,109,109,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250512 185200 0 109 109 109 109 0
3 20250512 185100 0 109 109 109 109 0
4 20250512 185000 0 109 109 109 109 0
5 20250512 184900 0 109 109 109 109 0
6 20250512 184800 0 109 109 109 109 0
7 20250512 184700 0 109 109 109 109 0
8 20250512 184600 0 109 109 109 109 0
9 20250512 184500 0 109 109 109 109 0
10 20250512 184400 0 109 109 109 109 0
11 20250512 184300 0 109 109 109 109 0
12 20250512 184200 0 109 109 109 109 0
13 20250512 184100 0 109 109 109 109 0
14 20250512 184000 0 109 109 109 109 0
15 20250512 183900 0 109 109 109 109 0
16 20250512 183800 0 109 109 109 109 0
17 20250512 183700 0 109 109 109 109 0
18 20250512 183600 0 109 109 109 109 0
19 20250512 183500 0 109 109 109 109 0
20 20250512 183400 0 109 109 109 109 0
21 20250512 183300 0 109 109 109 109 0
22 20250512 183200 0 109 109 109 109 0
23 20250512 183100 0 109 109 109 109 0
24 20250512 183000 0 109 109 109 109 0
25 20250512 182900 0 109 109 109 109 0
26 20250512 182800 0 109 109 109 109 0
27 20250512 182700 0 109 109 109 109 0
28 20250512 182600 0 109 109 109 109 0
29 20250512 182500 0 109 109 109 109 0
30 20250512 182400 0 109 109 109 109 0
31 20250512 182300 0 109 109 109 109 0
32 20250512 182200 0 109 109 109 109 0
33 20250512 182100 0 109 109 109 109 0
34 20250512 182000 0 109 109 109 109 0
35 20250512 181900 0 109 109 109 109 0
36 20250512 181800 0 109 109 109 109 0
37 20250512 181700 0 109 109 109 109 0
38 20250512 181600 0 109 109 109 109 0
39 20250512 181500 0 109 109 109 109 0
40 20250512 181400 0 109 109 109 109 0
41 20250512 181300 0 109 109 109 109 0
42 20250512 181200 0 109 109 109 109 0
43 20250512 181100 0 109 109 109 109 0
44 20250512 181000 0 109 109 109 109 0
45 20250512 180900 0 109 109 109 109 0
46 20250512 180800 0 109 109 109 109 0
47 20250512 180700 0 109 109 109 109 0
48 20250512 180600 0 109 109 109 109 0
49 20250512 180500 0 109 109 109 109 0
50 20250512 180400 0 109 109 109 109 0
51 20250512 180300 0 109 109 109 109 0
52 20250512 180200 0 109 109 109 109 0
53 20250512 180100 0 109 109 109 109 0
54 20250512 180000 0 109 109 109 109 0
55 20250512 175900 0 109 109 109 109 0
56 20250512 175800 0 109 109 109 109 0
57 20250512 175700 0 109 109 109 109 0
58 20250512 175600 0 109 109 109 109 0
59 20250512 175500 0 109 109 109 109 0
60 20250512 175400 0 109 109 109 109 0
61 20250512 175300 0 109 109 109 109 0
62 20250512 175200 0 109 109 109 109 0
63 20250512 175100 0 109 109 109 109 0
64 20250512 175000 0 109 109 109 109 0
65 20250512 174900 0 109 109 109 109 0
66 20250512 174800 0 109 109 109 109 0
67 20250512 174700 0 109 109 109 109 0
68 20250512 174600 0 109 109 109 109 0
69 20250512 174500 0 109 109 109 109 0
70 20250512 174400 0 109 109 109 109 0
71 20250512 174300 0 109 109 109 109 0
72 20250512 174200 0 109 109 109 109 0
73 20250512 174100 0 109 109 109 109 0
74 20250512 174000 0 109 109 109 109 0
75 20250512 173900 0 109 109 109 109 0
76 20250512 173800 0 109 109 109 109 0
77 20250512 173700 0 109 109 109 109 0
78 20250512 173600 0 109 109 109 109 0
79 20250512 173500 0 109 109 109 109 0
80 20250512 173400 0 109 109 109 109 0
81 20250512 173300 0 109 109 109 109 0
82 20250512 173200 0 109 109 109 109 0
83 20250512 173100 0 109 109 109 109 0
84 20250512 173000 0 109 109 109 109 0
85 20250512 172900 0 109 109 109 109 0
86 20250512 172800 0 109 109 109 109 0
87 20250512 172700 0 109 109 109 109 0
88 20250512 172600 0 109 109 109 109 0
89 20250512 172500 0 109 109 109 109 0
90 20250512 172400 0 109 109 109 109 0
91 20250512 172300 0 109 109 109 109 0
92 20250512 172200 0 109 109 109 109 0
93 20250512 172100 0 109 109 109 109 0
94 20250512 172000 0 109 109 109 109 0
95 20250512 171900 0 109 109 109 109 0
96 20250512 171800 0 109 109 109 109 0
97 20250512 171700 0 109 109 109 109 0
98 20250512 171600 0 109 109 109 109 0
99 20250512 171500 0 109 109 109 109 0
100 20250512 171400 0 109 109 109 109 0
101 20250512 171300 0 109 109 109 109 0
102 20250512 171200 0 109 109 109 109 0
103 20250512 171100 0 109 109 109 109 0
104 20250512 171000 0 109 109 109 109 0
105 20250512 170900 0 109 109 109 109 0
106 20250512 170800 0 109 109 109 109 0
107 20250512 170700 0 109 109 109 109 0
108 20250512 170600 0 109 109 109 109 0
109 20250512 170500 0 109 109 109 109 0
110 20250512 170400 0 109 109 109 109 0
111 20250512 170300 0 109 109 109 109 0
112 20250512 170200 0 109 109 109 109 0
113 20250512 170100 0 109 109 109 109 0
114 20250512 170000 0 109 109 109 109 0
115 20250512 165900 0 109 109 109 109 0
116 20250512 165800 0 109 109 109 109 0
117 20250512 165700 0 109 109 109 109 0
118 20250512 165600 0 109 109 109 109 0
119 20250512 165500 0 109 109 109 109 0
120 20250512 165400 0 109 109 109 109 0
121 20250512 165300 0 109 109 109 109 0
122 20250512 165200 0 109 109 109 109 0
123 20250512 165100 0 109 109 109 109 0
124 20250512 165000 0 109 109 109 109 0
125 20250512 164900 0 109 109 109 109 0
126 20250512 164800 0 109 109 109 109 0
127 20250512 164700 0 109 109 109 109 0
128 20250512 164600 0 109 109 109 109 0
129 20250512 164500 0 109 109 109 109 0
130 20250512 164400 0 109 109 109 109 0
131 20250512 164300 0 109 109 109 109 0
132 20250512 164200 0 109 109 109 109 0
133 20250512 164100 0 109 109 109 109 0
134 20250512 164000 0 109 109 109 109 0
135 20250512 163900 0 109 109 109 109 0
136 20250512 163800 0 109 109 109 109 0
137 20250512 163700 0 109 109 109 109 0
138 20250512 163600 0 109 109 109 109 0
139 20250512 163500 0 109 109 109 109 0
140 20250512 163400 0 109 109 109 109 0
141 20250512 163300 0 109 109 109 109 0
142 20250512 163200 0 109 109 109 109 0
143 20250512 163100 0 109 109 109 109 0
144 20250512 163000 0 109 109 109 109 0
145 20250512 162900 0 109 109 109 109 0
146 20250512 162800 0 109 109 109 109 0
147 20250512 162700 0 109 109 109 109 0
148 20250512 162600 0 109 109 109 109 0
149 20250512 162500 0 109 109 109 109 0
150 20250512 162400 0 109 109 109 109 0
151 20250512 162300 0 109 109 109 109 0
152 20250512 162200 0 109 109 109 109 0
153 20250512 162100 0 109 109 109 109 0
154 20250512 162000 0 109 109 109 109 0
155 20250512 161900 0 109 109 109 109 0
156 20250512 161800 0 109 109 109 109 0
157 20250512 161700 0 109 109 109 109 0
158 20250512 161600 0 109 109 109 109 0
159 20250512 161500 0 109 109 109 109 0
160 20250512 161400 0 109 109 109 109 0
161 20250512 161300 0 109 109 109 109 0
162 20250512 161200 0 109 109 109 109 0
163 20250512 161100 0 109 109 109 109 0
164 20250512 161000 0 109 109 109 109 0
165 20250512 160900 0 109 109 109 109 0
166 20250512 160800 0 109 109 109 109 0
167 20250512 160700 0 109 109 109 109 0
168 20250512 160600 0 109 109 109 109 0
169 20250512 160500 0 109 109 109 109 0
170 20250512 160400 0 109 109 109 109 0
171 20250512 160300 0 109 109 109 109 0
172 20250512 160200 0 109 109 109 109 0
173 20250512 160100 0 109 109 109 109 0
174 20250512 160000 0 109 109 109 109 0
175 20250512 155900 0 109 109 109 109 0
176 20250512 155800 0 109 109 109 109 0
177 20250512 155700 0 109 109 109 109 0
178 20250512 155600 0 109 109 109 109 0
179 20250512 155500 0 109 109 109 109 0
180 20250512 155400 0 109 109 109 109 0
181 20250512 155300 0 109 109 109 109 0
182 20250512 155200 0 109 109 109 109 0
183 20250512 155100 0 109 109 109 109 0
184 20250512 155000 0 109 109 109 109 0
185 20250512 154900 0 109 109 109 109 0
186 20250512 154800 0 109 109 109 109 0
187 20250512 154700 0 109 109 109 109 0
188 20250512 154600 0 109 109 109 109 0
189 20250512 154500 0 109 109 109 109 0
190 20250512 154400 0 109 109 109 109 0
191 20250512 154300 0 109 109 109 109 0
192 20250512 154200 0 109 109 109 109 0
193 20250512 154100 0 109 109 109 109 0
194 20250512 154000 0 109 109 109 109 0
195 20250512 153900 0 109 109 109 109 0
196 20250512 153800 0 109 109 109 109 0
197 20250512 153700 0 109 109 109 109 0
198 20250512 153600 0 109 109 109 109 0
199 20250512 153500 0 109 109 109 109 0
200 20250512 153400 0 109 109 109 109 0
201 20250512 153300 0 109 109 109 109 0
202 20250512 153200 0 109 109 109 109 0
203 20250512 153100 0 109 109 109 109 0
204 20250512 153000 0 109 109 109 109 0
205 20250512 152900 0 109 109 109 109 0
206 20250512 152800 0 109 109 109 109 0
207 20250512 152700 0 109 109 109 109 0
208 20250512 152600 0 109 109 109 109 0
209 20250512 152500 0 109 109 109 109 0
210 20250512 152400 0 109 109 109 109 0
211 20250512 152300 0 109 109 109 109 0
212 20250512 152200 0 109 109 109 109 0
213 20250512 152100 0 109 109 109 109 0
214 20250512 152000 0 109 109 109 109 0
215 20250512 151900 0 109 109 109 109 0
216 20250512 151800 0 109 109 109 109 0
217 20250512 151700 0 109 109 109 109 0
218 20250512 151600 0 109 109 109 109 0
219 20250512 151500 0 109 109 109 109 0
220 20250512 151400 0 109 109 109 109 0
221 20250512 151300 0 109 109 109 109 0
222 20250512 151200 0 109 109 109 109 0
223 20250512 151100 0 109 109 109 109 0
224 20250512 151000 0 109 109 109 109 0
225 20250512 150900 0 109 109 109 109 0
226 20250512 150800 0 109 109 109 109 0
227 20250512 150700 0 109 109 109 109 0
228 20250512 150600 0 109 109 109 109 0
229 20250512 150500 0 109 109 109 109 0
230 20250512 150400 0 109 109 109 109 0
231 20250512 150300 0 109 109 109 109 0
232 20250512 150200 0 109 109 109 109 0
233 20250512 150100 0 109 109 109 109 0
234 20250512 150000 0 109 109 109 109 0
235 20250512 145900 0 109 109 109 109 0
236 20250512 145800 0 109 109 109 109 0
237 20250512 145700 0 109 109 109 109 0
238 20250512 145600 0 109 109 109 109 0
239 20250512 145500 0 109 109 109 109 0
240 20250512 145400 0 109 109 109 109 0
241 20250512 145300 0 109 109 109 109 0
242 20250512 145200 0 109 109 109 109 0
243 20250512 145100 0 109 109 109 109 0
244 20250512 145000 0 109 109 109 109 0
245 20250512 144900 0 109 109 109 109 0
246 20250512 144800 0 109 109 109 109 0
247 20250512 144700 0 109 109 109 109 0
248 20250512 144600 0 109 109 109 109 0
249 20250512 144500 0 109 109 109 109 0
250 20250512 144400 0 109 109 109 109 0
251 20250512 144300 0 109 109 109 109 0
252 20250512 144200 0 109 109 109 109 0
253 20250512 144100 0 109 109 109 109 0
254 20250512 144000 0 109 109 109 109 0
255 20250512 143900 0 109 109 109 109 0
256 20250512 143800 0 109 109 109 109 0
257 20250512 143700 0 109 109 109 109 0
258 20250512 143600 0 109 109 109 109 0
259 20250512 143500 0 109 109 109 109 0
260 20250512 143400 0 109 109 109 109 0
261 20250512 143300 0 109 109 109 109 0
262 20250512 143200 0 109 109 109 109 0
263 20250512 143100 0 109 109 109 109 0
264 20250512 143000 0 109 109 109 109 0
265 20250512 142900 0 109 109 109 109 0
266 20250512 142800 0 109 109 109 109 0
267 20250512 142700 0 109 109 109 109 0
268 20250512 142600 0 109 109 109 109 0
269 20250512 142500 0 109 109 109 109 0
270 20250512 142400 0 109 109 109 109 0
271 20250512 142300 0 109 109 109 109 0
272 20250512 142200 0 109 109 109 109 0
273 20250512 142100 0 109 109 109 109 0
274 20250512 142000 0 109 109 109 109 0
275 20250512 141900 0 109 109 109 109 0
276 20250512 141800 0 109 109 109 109 0
277 20250512 141700 0 109 109 109 109 0
278 20250512 141600 0 109 109 109 109 0
279 20250512 141500 0 109 109 109 109 0
280 20250512 141400 0 109 109 109 109 0
281 20250512 141300 0 109 109 109 109 0
282 20250512 141200 0 109 109 109 109 0
283 20250512 141100 0 109 109 109 109 0
284 20250512 141000 0 109 109 109 109 0
285 20250512 140900 0 109 109 109 109 0
286 20250512 140800 0 109 109 109 109 0
287 20250512 140700 0 109 109 109 109 0
288 20250512 140600 0 109 109 109 109 0
289 20250512 140500 0 109 109 109 109 0
290 20250512 140400 0 109 109 109 109 0
291 20250512 140300 0 109 109 109 109 0
292 20250512 140200 0 109 109 109 109 0
293 20250512 140100 0 109 109 109 109 0
294 20250512 140000 0 109 109 109 109 0
295 20250512 135900 0 109 109 109 109 0
296 20250512 135800 0 109 109 109 109 0
297 20250512 135700 0 109 109 109 109 0
298 20250512 135600 0 109 109 109 109 0
299 20250512 135500 0 109 109 109 109 0
300 20250512 135400 0 109 109 109 109 0
301 20250512 135300 0 109 109 109 109 0
302 20250512 135200 0 109 109 109 109 0
303 20250512 135100 0 109 109 109 109 0
304 20250512 135000 0 109 109 109 109 0
305 20250512 134900 0 109 109 109 109 0
306 20250512 134800 0 109 109 109 109 0
307 20250512 134700 0 109 109 109 109 0
308 20250512 134600 0 109 109 109 109 0
309 20250512 134500 0 109 109 109 109 0
310 20250512 134400 0 109 109 109 109 0
311 20250512 134300 0 109 109 109 109 0
312 20250512 134200 0 109 109 109 109 0
313 20250512 134100 0 109 109 109 109 0
314 20250512 134000 0 109 109 109 109 0
315 20250512 133900 0 109 109 109 109 0
316 20250512 133800 0 109 109 109 109 0
317 20250512 133700 0 109 109 109 109 0
318 20250512 133600 0 109 109 109 109 0
319 20250512 133500 0 109 109 109 109 0
320 20250512 133400 0 109 109 109 109 0
321 20250512 133300 0 109 109 109 109 0
322 20250512 133200 0 109 109 109 109 0
323 20250512 133100 0 109 109 109 109 0
324 20250512 133000 0 109 109 109 109 0
325 20250512 132900 0 109 109 109 109 0
326 20250512 132800 0 109 109 109 109 0
327 20250512 132700 0 109 109 109 109 0
328 20250512 132600 0 109 109 109 109 0
329 20250512 132500 0 109 109 109 109 0
330 20250512 132400 0 109 109 109 109 0
331 20250512 132300 0 109 109 109 109 0
332 20250512 132200 0 109 109 109 109 0
333 20250512 132100 0 109 109 109 109 0
334 20250512 132000 0 109 109 109 109 0
335 20250512 131900 0 109 109 109 109 0
336 20250512 131800 0 109 109 109 109 0
337 20250512 131700 0 109 109 109 109 0
338 20250512 131600 0 109 109 109 109 0
339 20250512 131500 0 109 109 109 109 0
340 20250512 131400 0 109 109 109 109 0
341 20250512 131300 0 109 109 109 109 0
342 20250512 131200 0 109 109 109 109 0
343 20250512 131100 0 109 109 109 109 0
344 20250512 131000 0 109 109 109 109 0
345 20250512 130900 0 109 109 109 109 0
346 20250512 130800 0 109 109 109 109 0
347 20250512 130700 0 109 109 109 109 0
348 20250512 130600 0 109 109 109 109 0
349 20250512 130500 0 109 109 109 109 0
350 20250512 130400 0 109 109 109 109 0
351 20250512 130300 0 109 109 109 109 0
352 20250512 130200 0 109 109 109 109 0
353 20250512 130100 0 109 109 109 109 0
354 20250512 130000 0 109 109 109 109 0
355 20250512 125900 0 109 109 109 109 0
356 20250512 125800 0 109 109 109 109 0
357 20250512 125700 0 109 109 109 109 0
358 20250512 125600 0 109 109 109 109 0
359 20250512 125500 0 109 109 109 109 0
360 20250512 125400 0 109 109 109 109 0
361 20250512 125300 0 109 109 109 109 0
362 20250512 125200 0 109 109 109 109 0
363 20250512 125100 0 109 109 109 109 0
364 20250512 125000 0 109 109 109 109 0
365 20250512 124900 0 109 109 109 109 0
366 20250512 124800 0 109 109 109 109 0
367 20250512 124700 0 109 109 109 109 0
368 20250512 124600 0 109 109 109 109 0
369 20250512 124500 0 109 109 109 109 0
370 20250512 124400 0 109 109 109 109 0
371 20250512 124300 0 109 109 109 109 0
372 20250512 124200 0 109 109 109 109 0
373 20250512 124100 0 109 109 109 109 0
374 20250512 124000 0 109 109 109 109 0
375 20250512 123900 0 109 109 109 109 0
376 20250512 123800 0 109 109 109 109 0
377 20250512 123700 0 109 109 109 109 0
378 20250512 123600 0 109 109 109 109 0
379 20250512 123500 0 109 109 109 109 0
380 20250512 123400 0 109 109 109 109 0
381 20250512 123300 0 109 109 109 109 0
382 20250512 123200 0 109 109 109 109 0
383 20250512 123100 0 109 109 109 109 0
384 20250512 123000 0 109 109 109 109 0
385 20250512 122900 0 109 109 109 109 0
386 20250512 122800 0 109 109 109 109 0
387 20250512 122700 0 109 109 109 109 0
388 20250512 122600 0 109 109 109 109 0
389 20250512 122500 0 109 109 109 109 0
390 20250512 122400 0 109 109 109 109 0
391 20250512 122300 0 109 109 109 109 0
392 20250512 122200 0 109 109 109 109 0
393 20250512 122100 0 109 109 109 109 0
394 20250512 122000 0 109 109 109 109 0
395 20250512 121900 0 109 109 109 109 0
396 20250512 121800 0 109 109 109 109 0
397 20250512 121700 0 109 109 109 109 0
398 20250512 121600 0 109 109 109 109 0
399 20250512 121500 0 109 109 109 109 0
400 20250512 121400 0 109 109 109 109 0
401 20250512 121300 0 109 109 109 109 0
402 20250512 121200 0 109 109 109 109 0
403 20250512 121100 0 109 109 109 109 0
404 20250512 121000 0 109 109 109 109 0
405 20250512 120900 0 109 109 109 109 0
406 20250512 120800 0 109 109 109 109 0
407 20250512 120700 0 109 109 109 109 0
408 20250512 120600 0 109 109 109 109 0
409 20250512 120500 0 109 109 109 109 0
410 20250512 120400 0 109 109 109 109 0
411 20250512 120300 0 109 109 109 109 0
412 20250512 120200 0 109 109 109 109 0
413 20250512 120100 0 109 109 109 109 0
414 20250512 120000 0 109 109 109 109 0
415 20250512 115900 0 109 109 109 109 0
416 20250512 115800 0 109 109 109 109 0
417 20250512 115700 0 109 109 109 109 0
418 20250512 115600 0 109 109 109 109 0
419 20250512 115500 0 109 109 109 109 0
420 20250512 115400 0 109 109 109 109 0
421 20250512 115300 0 109 109 109 109 0
422 20250512 115200 0 109 109 109 109 0
423 20250512 115100 0 109 109 109 109 0
424 20250512 115000 0 109 109 109 109 0
425 20250512 114900 0 109 109 109 109 0
426 20250512 114800 0 109 109 109 109 0
427 20250512 114700 0 109 109 109 109 0
428 20250512 114600 0 109 109 109 109 0
429 20250512 114500 0 109 109 109 109 0
430 20250512 114400 0 109 109 109 109 0
431 20250512 114300 0 109 109 109 109 0
432 20250512 114200 0 109 109 109 109 0
433 20250512 114100 0 109 109 109 109 0
434 20250512 114000 0 109 109 109 109 0
435 20250512 113900 0 109 109 109 109 0
436 20250512 113800 0 109 109 109 109 0
437 20250512 113700 0 109 109 109 109 0
438 20250512 113600 0 109 109 109 109 0
439 20250512 113500 0 109 109 109 109 0
440 20250512 113400 0 109 109 109 109 0
441 20250512 113300 0 109 109 109 109 0
442 20250512 113200 0 109 109 109 109 0
443 20250512 113100 0 109 109 109 109 0
444 20250512 113000 0 109 109 109 109 0
445 20250512 112900 0 109 109 109 109 0
446 20250512 112800 0 109 109 109 109 0
447 20250512 112700 0 109 109 109 109 0
448 20250512 112600 0 109 109 109 109 0
449 20250512 112500 0 109 109 109 109 0
450 20250512 112400 0 109 109 109 109 0
451 20250512 112300 0 109 109 109 109 0
452 20250512 112200 0 109 109 109 109 0
453 20250512 112100 0 109 109 109 109 0
454 20250512 112000 0 109 109 109 109 0
455 20250512 111900 0 109 109 109 109 0
456 20250512 111800 0 109 109 109 109 0
457 20250512 111700 0 109 109 109 109 0
458 20250512 111600 0 109 109 109 109 0
459 20250512 111500 0 109 109 109 109 0
460 20250512 111400 0 109 109 109 109 0
461 20250512 111300 0 109 109 109 109 0
462 20250512 111200 0 109 109 109 109 0
463 20250512 111100 0 109 109 109 109 0
464 20250512 111000 0 109 109 109 109 0
465 20250512 110900 0 109 109 109 109 0
466 20250512 110800 0 109 109 109 109 0
467 20250512 110700 0 109 109 109 109 0
468 20250512 110600 0 109 109 109 109 0
469 20250512 110500 0 109 109 109 109 0
470 20250512 110400 0 109 109 109 109 0
471 20250512 110300 0 109 109 109 109 0
472 20250512 110200 0 109 109 109 109 0
473 20250512 110100 0 109 109 109 109 0
474 20250512 110000 0 109 109 109 109 0
475 20250512 105900 0 109 109 109 109 0
476 20250512 105800 0 109 109 109 109 0
477 20250512 105700 0 109 109 109 109 0
478 20250512 105600 0 109 109 109 109 0
479 20250512 105500 0 109 109 109 109 0
480 20250512 105400 0 109 109 109 109 0
481 20250512 105300 0 109 109 109 109 0
482 20250512 105200 0 109 109 109 109 0
483 20250512 105100 0 109 109 109 109 0
484 20250512 105000 0 109 109 109 109 0
485 20250512 104900 0 109 109 109 109 0
486 20250512 104800 0 109 109 109 109 0
487 20250512 104700 0 109 109 109 109 0
488 20250512 104600 0 109 109 109 109 0
489 20250512 104500 0 109 109 109 109 0
490 20250512 104400 0 109 109 109 109 0
491 20250512 104300 0 109 109 109 109 0
492 20250512 104200 0 109 109 109 109 0
493 20250512 104100 0 109 109 109 109 0
494 20250512 104000 0 109 109 109 109 0
495 20250512 103900 0 109 109 109 109 0
496 20250512 103800 0 109 109 109 109 0
497 20250512 103700 0 109 109 109 109 0
498 20250512 103600 0 109 109 109 109 0
499 20250512 103500 0 109 109 109 109 0
500 20250512 103400 0 109 109 109 109 0
501 20250512 103300 0 109 109 109 109 0
502 20250512 103200 0 109 109 109 109 0
503 20250512 103100 0 109 109 109 109 0
504 20250512 103000 0 109 109 109 109 0
505 20250512 102900 0 109 109 109 109 0
506 20250512 102800 0 109 109 109 109 0
507 20250512 102700 0 109 109 109 109 0
508 20250512 102600 0 109 109 109 109 0
509 20250512 102500 0 109 109 109 109 0
510 20250512 102400 0 109 109 109 109 0
511 20250512 102300 0 109 109 109 109 0
512 20250512 102200 0 109 109 109 109 0
513 20250512 102100 0 109 109 109 109 0
514 20250512 102000 0 109 109 109 109 0
515 20250512 101900 0 109 109 109 109 0
516 20250512 101800 0 109 109 109 109 0
517 20250512 101700 0 109 109 109 109 0
518 20250512 101600 0 109 109 109 109 0
519 20250512 101500 0 109 109 109 109 0
520 20250512 101400 0 109 109 109 109 0
521 20250512 101300 0 109 109 109 109 0
522 20250512 101200 0 109 109 109 109 0
523 20250512 101100 0 109 109 109 109 0
524 20250512 101000 0 109 109 109 109 0
525 20250512 100900 0 109 109 109 109 0
526 20250512 100800 0 109 109 109 109 0
527 20250512 100700 0 109 109 109 109 0
528 20250512 100600 0 109 109 109 109 0
529 20250512 100500 0 109 109 109 109 0
530 20250512 100400 0 109 109 109 109 0
531 20250512 100300 0 109 109 109 109 0
532 20250512 100200 0 109 109 109 109 0
533 20250512 100100 0 109 109 109 109 0
534 20250512 100000 0 109 109 109 109 0
535 20250512 095900 0 109 109 109 109 0
536 20250512 095800 0 109 109 109 109 0
537 20250512 095700 0 109 109 109 109 0
538 20250512 095600 0 109 109 109 109 0
539 20250512 095500 0 109 109 109 109 0
540 20250512 095400 0 109 109 109 109 0
541 20250512 095300 0 109 109 109 109 0
542 20250512 095200 0 109 109 109 109 0
543 20250512 095100 0 109 109 109 109 0
544 20250512 095000 0 109 109 109 109 0
545 20250512 094900 0 109 109 109 109 0
546 20250512 094800 0 109 109 109 109 0
547 20250512 094700 0 109 109 109 109 0
548 20250512 094600 0 109 109 109 109 0
549 20250512 094500 0 109 109 109 109 0
550 20250512 094400 0 109 109 109 109 0
551 20250512 094300 0 109 109 109 109 0
552 20250512 094200 0 109 109 109 109 0
553 20250512 094100 0 109 109 109 109 0
554 20250512 094000 0 109 109 109 109 0
555 20250512 093900 0 109 109 109 109 0
556 20250512 093800 0 109 109 109 109 0
557 20250512 093700 0 109 109 109 109 0
558 20250512 093600 0 109 109 109 109 0
559 20250512 093500 0 109 109 109 109 0
560 20250512 093400 0 109 109 109 109 0
561 20250512 093300 0 109 109 109 109 0
562 20250512 093200 0 109 109 109 109 0
563 20250512 093100 0 109 109 109 109 0
564 20250512 093000 0 109 109 109 109 0
565 20250512 092900 0 109 109 109 109 0
566 20250512 092800 0 109 109 109 109 0
567 20250512 092700 0 109 109 109 109 0
568 20250512 092600 0 109 109 109 109 0
569 20250512 092500 0 109 109 109 109 0
570 20250512 092400 0 109 109 109 109 0
571 20250512 092300 0 109 109 109 109 0
572 20250512 092200 0 109 109 109 109 0
573 20250512 092100 0 109 109 109 109 0
574 20250512 092000 0 109 109 109 109 0
575 20250512 091900 0 109 109 109 109 0
576 20250512 091800 0 109 109 109 109 0
577 20250512 091700 0 109 109 109 109 0
578 20250512 091600 0 109 109 109 109 0
579 20250512 091500 0 109 109 109 109 0
580 20250512 091400 0 109 109 109 109 0
581 20250512 091300 0 109 109 109 109 0
582 20250512 091200 0 109 109 109 109 0
583 20250512 091100 0 109 109 109 109 0
584 20250512 091000 0 109 109 109 109 0
585 20250512 090900 0 109 109 109 109 0
586 20250512 090800 0 109 109 109 109 0
587 20250512 090700 0 109 109 109 109 0
588 20250512 090600 0 109 109 109 109 0
589 20250512 090500 0 109 109 109 109 0
590 20250512 090400 0 109 109 109 109 0
591 20250512 090300 0 109 109 109 109 0
592 20250512 090200 0 109 109 109 109 0
593 20250512 090100 0 109 109 109 109 0
594 20250512 090000 0 109 109 109 109 0