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

687
215570/min/candle-20250512.csv Normal file
View File

@@ -0,0 +1,687 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250512,202500,1839420,550,550,550,550,1
20250512,202400,1839420,550,550,550,550,0
20250512,202300,1839420,550,550,550,550,0
20250512,202200,1839420,550,550,550,550,0
20250512,202100,1839420,550,550,550,550,0
20250512,202000,1839420,550,550,550,550,0
20250512,201900,1839420,550,550,550,550,0
20250512,201800,1839420,550,550,550,550,0
20250512,201700,1839420,550,550,550,550,0
20250512,201600,1839420,550,550,550,550,0
20250512,201500,1839420,550,550,550,550,0
20250512,201400,1839420,550,550,550,550,0
20250512,201300,1839420,550,550,550,550,0
20250512,201200,1839420,550,550,550,550,0
20250512,201100,1839420,550,550,550,550,0
20250512,201000,1839420,550,550,550,550,0
20250512,200900,1839420,550,550,550,550,0
20250512,200800,1839420,550,550,550,550,0
20250512,200700,1839420,550,550,550,550,0
20250512,200600,1839420,550,550,550,550,0
20250512,200500,1839420,550,550,550,550,0
20250512,200400,1839420,550,550,550,550,0
20250512,200300,1839420,550,550,550,550,0
20250512,200200,1839420,550,550,550,550,0
20250512,200100,1839420,550,550,550,550,0
20250512,200000,1839420,550,550,550,550,0
20250512,195900,1839420,550,550,550,550,0
20250512,195800,1839420,550,550,550,550,0
20250512,195700,1839420,550,550,550,550,0
20250512,195600,1839420,550,550,550,550,0
20250512,195500,1839420,550,550,550,550,1
20250512,195400,1839420,550,550,550,550,0
20250512,195300,1839420,550,550,550,550,0
20250512,195200,1839420,550,550,550,550,0
20250512,195100,1839420,550,550,550,550,0
20250512,195000,1839420,550,550,550,550,0
20250512,194900,1839420,550,550,550,550,0
20250512,194800,1839420,550,550,550,550,0
20250512,194700,1839420,550,550,550,550,0
20250512,194600,1839420,550,550,550,550,0
20250512,194500,1839420,550,550,550,550,0
20250512,194400,1839420,550,550,550,550,0
20250512,194300,1839420,550,550,550,550,0
20250512,194200,1839420,550,550,550,550,0
20250512,194100,1839420,550,550,550,550,0
20250512,194000,1839420,550,550,550,550,0
20250512,193900,1839420,550,550,550,550,0
20250512,193800,1839420,550,550,550,550,0
20250512,193700,1839420,550,550,550,550,0
20250512,193600,1839420,550,550,550,550,0
20250512,193500,1839420,550,550,550,550,0
20250512,193400,1839420,550,550,550,550,0
20250512,193300,1839420,550,550,550,550,0
20250512,193200,1839420,550,550,550,550,0
20250512,193100,1839420,550,550,550,550,0
20250512,193000,1839420,550,550,550,550,0
20250512,192900,1839420,550,550,550,550,0
20250512,192800,1839420,550,550,550,550,0
20250512,192700,1839420,550,550,550,550,0
20250512,192600,1839420,550,550,550,550,0
20250512,192500,1839420,550,550,550,550,1
20250512,192400,1839420,550,550,550,550,0
20250512,192300,1839420,550,550,550,550,0
20250512,192200,1839420,550,550,550,550,0
20250512,192100,1839420,550,550,550,550,0
20250512,192000,1839420,550,550,550,550,0
20250512,191900,1839420,550,550,550,550,0
20250512,191800,1839420,550,550,550,550,0
20250512,191700,1839420,550,550,550,550,0
20250512,191600,1839420,550,550,550,550,0
20250512,191500,1839420,550,550,550,550,0
20250512,191400,1839420,550,550,550,550,0
20250512,191300,1839420,550,550,550,550,0
20250512,191200,1839420,550,550,550,550,0
20250512,191100,1839420,550,550,550,550,0
20250512,191000,1839420,550,550,550,550,0
20250512,190900,1839420,550,550,550,550,0
20250512,190800,1839420,550,550,550,550,0
20250512,190700,1839420,550,550,550,550,0
20250512,190600,1839420,550,550,550,550,0
20250512,190500,1839420,550,550,550,550,0
20250512,190400,1839420,550,550,550,550,0
20250512,190300,1839420,550,550,550,550,0
20250512,190200,1839420,550,550,550,550,0
20250512,190100,1839420,550,550,550,550,0
20250512,190000,1839420,550,550,550,550,0
20250512,185900,1839420,550,550,550,550,0
20250512,185800,1839420,550,550,550,550,0
20250512,185700,1839420,550,550,550,550,0
20250512,185600,1839420,550,550,550,550,0
20250512,185500,1839420,550,550,550,550,1
20250512,185400,1839420,550,550,550,550,0
20250512,185300,1839420,550,550,550,550,0
20250512,185200,1839420,550,550,550,550,0
20250512,185100,1839420,550,550,550,550,0
20250512,185000,1839420,550,550,550,550,0
20250512,184900,1839420,550,550,550,550,0
20250512,184800,1839420,550,550,550,550,0
20250512,184700,1839420,550,550,550,550,0
20250512,184600,1839420,550,550,550,550,0
20250512,184500,1839420,550,550,550,550,0
20250512,184400,1839420,550,550,550,550,0
20250512,184300,1839420,550,550,550,550,0
20250512,184200,1839420,550,550,550,550,0
20250512,184100,1839420,550,550,550,550,0
20250512,184000,1839420,550,550,550,550,0
20250512,183900,1839420,550,550,550,550,0
20250512,183800,1839420,550,550,550,550,0
20250512,183700,1839420,550,550,550,550,0
20250512,183600,1839420,550,550,550,550,0
20250512,183500,1839420,550,550,550,550,0
20250512,183400,1839420,550,550,550,550,0
20250512,183300,1839420,550,550,550,550,0
20250512,183200,1839420,550,550,550,550,0
20250512,183100,1839420,550,550,550,550,0
20250512,183000,1839420,550,550,550,550,0
20250512,182900,1839420,550,550,550,550,0
20250512,182800,1839420,550,550,550,550,0
20250512,182700,1839420,550,550,550,550,0
20250512,182600,1839420,550,550,550,550,0
20250512,182500,1839420,550,550,550,550,1
20250512,182400,1839420,550,550,550,550,0
20250512,182300,1839420,550,550,550,550,0
20250512,182200,1839420,550,550,550,550,0
20250512,182100,1839420,550,550,550,550,0
20250512,182000,1839420,550,550,550,550,0
20250512,181900,1839420,550,550,550,550,0
20250512,181800,1839420,550,550,550,550,0
20250512,181700,1839420,550,550,550,550,0
20250512,181600,1839420,550,550,550,550,0
20250512,181500,1839420,550,550,550,550,0
20250512,181400,1839420,550,550,550,550,0
20250512,181300,1839420,550,550,550,550,0
20250512,181200,1839420,550,550,550,550,0
20250512,181100,1839420,550,550,550,550,0
20250512,181000,1839420,550,550,550,550,0
20250512,180900,1839420,550,550,550,550,0
20250512,180800,1839420,550,550,550,550,0
20250512,180700,1839420,550,550,550,550,0
20250512,180600,1839420,550,550,550,550,0
20250512,180500,1839420,550,550,550,550,0
20250512,180400,1839420,550,550,550,550,0
20250512,180300,1839420,550,550,550,550,0
20250512,180200,1839420,550,550,550,550,0
20250512,180100,1839420,550,550,550,550,0
20250512,180000,1839420,550,550,550,550,0
20250512,175900,1839420,550,550,550,550,0
20250512,175800,1839420,550,550,550,550,0
20250512,175700,1839420,550,550,550,550,0
20250512,175600,1839420,550,550,550,550,0
20250512,175500,1839420,550,550,550,550,1
20250512,175400,1839420,550,550,550,550,0
20250512,175300,1839420,550,550,550,550,0
20250512,175200,1839420,550,550,550,550,0
20250512,175100,1839420,550,550,550,550,0
20250512,175000,1839420,550,550,550,550,0
20250512,174900,1839420,550,550,550,550,0
20250512,174800,1839420,550,550,550,550,0
20250512,174700,1839420,550,550,550,550,0
20250512,174600,1839420,550,550,550,550,0
20250512,174500,1839420,550,550,550,550,0
20250512,174400,1839420,550,550,550,550,0
20250512,174300,1839420,550,550,550,550,0
20250512,174200,1839420,550,550,550,550,0
20250512,174100,1839420,550,550,550,550,0
20250512,174000,1839420,550,550,550,550,0
20250512,173900,1839420,550,550,550,550,0
20250512,173800,1839420,550,550,550,550,0
20250512,173700,1839420,550,550,550,550,0
20250512,173600,1839420,550,550,550,550,0
20250512,173500,1839420,550,550,550,550,0
20250512,173400,1839420,550,550,550,550,0
20250512,173300,1839420,550,550,550,550,0
20250512,173200,1839420,550,550,550,550,0
20250512,173100,1839420,550,550,550,550,0
20250512,173000,1839420,550,550,550,550,0
20250512,172900,1839420,550,550,550,550,0
20250512,172800,1839420,550,550,550,550,0
20250512,172700,1839420,550,550,550,550,0
20250512,172600,1839420,550,550,550,550,0
20250512,172500,1839420,550,550,550,550,1
20250512,172400,1839420,550,550,550,550,0
20250512,172300,1839420,550,550,550,550,0
20250512,172200,1839420,550,550,550,550,0
20250512,172100,1839420,550,550,550,550,0
20250512,172000,1839420,550,550,550,550,0
20250512,171900,1839420,550,550,550,550,0
20250512,171800,1839420,550,550,550,550,0
20250512,171700,1839420,550,550,550,550,0
20250512,171600,1839420,550,550,550,550,0
20250512,171500,1839420,550,550,550,550,0
20250512,171400,1839420,550,550,550,550,0
20250512,171300,1839420,550,550,550,550,0
20250512,171200,1839420,550,550,550,550,0
20250512,171100,1839420,550,550,550,550,0
20250512,171000,1839420,550,550,550,550,0
20250512,170900,1839420,550,550,550,550,0
20250512,170800,1839420,550,550,550,550,0
20250512,170700,1839420,550,550,550,550,0
20250512,170600,1839420,550,550,550,550,0
20250512,170500,1839420,550,550,550,550,0
20250512,170400,1839420,550,550,550,550,0
20250512,170300,1839420,550,550,550,550,0
20250512,170200,1839420,550,550,550,550,0
20250512,170100,1839420,550,550,550,550,0
20250512,170000,1839420,550,550,550,550,0
20250512,165900,1839420,550,550,550,550,0
20250512,165800,1839420,550,550,550,550,0
20250512,165700,1839420,550,550,550,550,0
20250512,165600,1839420,550,550,550,550,0
20250512,165500,1839420,550,550,550,550,1
20250512,165400,1839420,550,550,550,550,0
20250512,165300,1839420,550,550,550,550,0
20250512,165200,1839420,550,550,550,550,0
20250512,165100,1839420,550,550,550,550,0
20250512,165000,1839420,550,550,550,550,0
20250512,164900,1839420,550,550,550,550,0
20250512,164800,1839420,550,550,550,550,0
20250512,164700,1839420,550,550,550,550,0
20250512,164600,1839420,550,550,550,550,0
20250512,164500,1839420,550,550,550,550,0
20250512,164400,1839420,550,550,550,550,0
20250512,164300,1839420,550,550,550,550,0
20250512,164200,1839420,550,550,550,550,0
20250512,164100,1839420,550,550,550,550,0
20250512,164000,1839420,550,550,550,550,0
20250512,163900,1839420,550,550,550,550,0
20250512,163800,1839420,550,550,550,550,0
20250512,163700,1839420,550,550,550,550,0
20250512,163600,1839420,550,550,550,550,0
20250512,163500,1839420,550,550,550,550,0
20250512,163400,1839420,550,550,550,550,0
20250512,163300,1839420,550,550,550,550,0
20250512,163200,1839420,550,550,550,550,0
20250512,163100,1839420,550,550,550,550,0
20250512,163000,1839420,550,550,550,550,0
20250512,162900,1839420,550,550,550,550,0
20250512,162800,1839420,550,550,550,550,0
20250512,162700,1839420,550,550,550,550,0
20250512,162600,1839420,550,550,550,550,0
20250512,162500,1839420,550,550,550,550,1
20250512,162400,1839420,550,550,550,550,0
20250512,162300,1839420,550,550,550,550,0
20250512,162200,1839420,550,550,550,550,0
20250512,162100,1839420,550,550,550,550,0
20250512,162000,1839420,550,550,550,550,0
20250512,161900,1839420,550,550,550,550,0
20250512,161800,1839420,550,550,550,550,0
20250512,161700,1839420,550,550,550,550,0
20250512,161600,1839420,550,550,550,550,0
20250512,161500,1839420,550,550,550,550,0
20250512,161400,1839420,550,550,550,550,0
20250512,161300,1839420,550,550,550,550,0
20250512,161200,1839420,550,550,550,550,0
20250512,161100,1839420,550,550,550,550,0
20250512,161000,1839420,550,550,550,550,0
20250512,160900,1839420,550,550,550,550,0
20250512,160800,1839420,550,550,550,550,0
20250512,160700,1839420,550,550,550,550,0
20250512,160600,1839420,550,550,550,550,0
20250512,160500,1839420,550,550,550,550,0
20250512,160400,1839420,550,550,550,550,0
20250512,160300,1839420,550,550,550,550,0
20250512,160200,1839420,550,550,550,550,0
20250512,160100,1839420,550,550,550,550,0
20250512,160000,1839420,550,550,550,550,0
20250512,155900,1839420,550,550,550,550,0
20250512,155800,1839420,550,550,550,550,0
20250512,155700,1839420,550,550,550,550,0
20250512,155600,1839420,550,550,550,550,0
20250512,155500,1839420,550,550,550,550,1
20250512,155400,1839420,550,550,550,550,0
20250512,155300,1839420,550,550,550,550,0
20250512,155200,1839420,550,550,550,550,0
20250512,155100,1839420,550,550,550,550,0
20250512,155000,1839420,550,550,550,550,0
20250512,154900,1839420,550,550,550,550,0
20250512,154800,1839420,550,550,550,550,0
20250512,154700,1839420,550,550,550,550,0
20250512,154600,1839420,550,550,550,550,0
20250512,154500,1839420,550,550,550,550,0
20250512,154400,1839420,550,550,550,550,0
20250512,154300,1839420,550,550,550,550,0
20250512,154200,1839420,550,550,550,550,0
20250512,154100,1839420,550,550,550,550,0
20250512,154000,1839420,550,550,550,550,0
20250512,153900,1839420,550,550,550,550,0
20250512,153800,1839420,550,550,550,550,0
20250512,153700,1839420,550,550,550,550,0
20250512,153600,1839420,550,550,550,550,0
20250512,153500,1839420,550,550,550,550,0
20250512,153400,1839420,550,550,550,550,0
20250512,153300,1839420,550,550,550,550,0
20250512,153200,1839420,550,550,550,550,0
20250512,153100,1839420,550,550,550,550,0
20250512,153000,1839420,550,550,550,550,0
20250512,152900,1839420,550,550,550,550,0
20250512,152800,1839420,550,550,550,550,0
20250512,152700,1839420,550,550,550,550,0
20250512,152600,1839420,550,550,550,550,0
20250512,152500,1839420,550,550,550,550,0
20250512,152400,1839420,550,550,550,550,0
20250512,152300,1839420,550,550,550,550,0
20250512,152200,1839420,550,550,550,550,0
20250512,152100,1839420,550,550,550,550,0
20250512,152000,1839420,550,550,550,550,0
20250512,151900,1839420,550,550,550,550,0
20250512,151800,1839420,550,550,550,550,0
20250512,151700,1839420,550,550,550,550,0
20250512,151600,1839420,550,550,550,550,1
20250512,151500,1838870,520,520,520,520,0
20250512,151400,1838870,520,520,520,520,10
20250512,151300,1833670,500,500,500,500,0
20250512,151200,1833670,500,500,500,500,0
20250512,151100,1833670,500,500,500,500,0
20250512,151000,1833670,500,500,500,500,0
20250512,150900,1833670,500,500,500,500,0
20250512,150800,1833670,500,500,500,500,0
20250512,150700,1833670,500,500,500,500,0
20250512,150600,1833670,500,500,500,500,0
20250512,150500,1833670,500,500,500,500,0
20250512,150400,1833670,500,500,500,500,0
20250512,150300,1833670,500,500,500,500,0
20250512,150200,1833670,500,500,500,500,0
20250512,150100,1833670,500,500,500,500,0
20250512,150000,1833670,500,500,500,500,0
20250512,145900,1833670,500,500,500,500,0
20250512,145800,1833670,500,500,500,500,0
20250512,145700,1833670,500,500,500,500,2996
20250512,145600,335670,500,500,500,500,0
20250512,145500,335670,500,500,500,500,0
20250512,145400,335670,500,500,500,500,0
20250512,145300,335670,500,500,500,500,0
20250512,145200,335670,500,500,500,500,0
20250512,145100,335670,500,500,500,500,0
20250512,145000,335670,500,500,500,500,0
20250512,144900,335670,500,500,500,500,0
20250512,144800,335670,500,500,500,500,0
20250512,144700,335670,500,500,500,500,0
20250512,144600,335670,500,500,500,500,0
20250512,144500,335670,500,500,500,500,0
20250512,144400,335670,500,500,500,500,0
20250512,144300,335670,500,500,500,500,0
20250512,144200,335670,500,500,500,500,0
20250512,144100,335670,500,500,500,500,0
20250512,144000,335670,500,500,500,500,0
20250512,143900,335670,500,500,500,500,0
20250512,143800,335670,500,500,500,500,0
20250512,143700,335670,500,500,500,500,0
20250512,143600,335670,500,500,500,500,0
20250512,143500,335670,500,500,500,500,0
20250512,143400,335670,500,500,500,500,0
20250512,143300,335670,500,500,500,500,0
20250512,143200,335670,500,500,500,500,0
20250512,143100,335670,500,500,500,500,0
20250512,143000,335670,500,500,500,500,0
20250512,142900,335670,500,500,500,500,0
20250512,142800,335670,500,500,500,500,0
20250512,142700,335670,500,500,500,500,0
20250512,142600,335670,500,500,500,500,0
20250512,142500,335670,500,500,500,500,0
20250512,142400,335670,500,500,500,500,0
20250512,142300,335670,500,500,500,500,0
20250512,142200,335670,500,500,500,500,0
20250512,142100,335670,500,500,500,500,0
20250512,142000,335670,500,500,500,500,0
20250512,141900,335670,500,500,500,500,0
20250512,141800,335670,500,500,500,500,0
20250512,141700,335670,500,500,500,500,0
20250512,141600,335670,500,500,500,500,0
20250512,141500,335670,500,500,500,500,0
20250512,141400,335670,500,500,500,500,0
20250512,141300,335670,500,500,500,500,0
20250512,141200,335670,500,500,500,500,0
20250512,141100,335670,500,468,500,468,453
20250512,141000,123634,468,468,468,468,5
20250512,140900,121294,468,468,468,468,243
20250512,140800,7570,500,500,500,500,0
20250512,140700,7570,500,500,500,500,0
20250512,140600,7570,500,500,500,500,0
20250512,140500,7570,500,500,500,500,0
20250512,140400,7570,500,500,500,500,0
20250512,140300,7570,500,500,500,500,0
20250512,140200,7570,500,500,500,500,0
20250512,140100,7570,500,500,500,500,0
20250512,140000,7570,500,500,500,500,0
20250512,135900,7570,500,500,500,500,0
20250512,135800,7570,500,500,500,500,0
20250512,135700,7570,500,500,500,500,0
20250512,135600,7570,500,500,500,500,0
20250512,135500,7570,500,500,500,500,0
20250512,135400,7570,500,500,500,500,0
20250512,135300,7570,500,500,500,500,0
20250512,135200,7570,500,500,500,500,0
20250512,135100,7570,500,500,500,500,0
20250512,135000,7570,500,500,500,500,0
20250512,134900,7570,500,500,500,500,0
20250512,134800,7570,500,500,500,500,0
20250512,134700,7570,500,500,500,500,0
20250512,134600,7570,500,500,500,500,0
20250512,134500,7570,500,500,500,500,0
20250512,134400,7570,500,500,500,500,0
20250512,134300,7570,500,500,500,500,0
20250512,134200,7570,500,500,500,500,0
20250512,134100,7570,500,500,500,500,0
20250512,134000,7570,500,500,500,500,0
20250512,133900,7570,500,500,500,500,0
20250512,133800,7570,500,500,500,500,0
20250512,133700,7570,500,500,500,500,0
20250512,133600,7570,500,500,500,500,0
20250512,133500,7570,500,500,500,500,0
20250512,133400,7570,500,500,500,500,0
20250512,133300,7570,500,500,500,500,0
20250512,133200,7570,500,500,500,500,0
20250512,133100,7570,500,500,500,500,0
20250512,133000,7570,500,500,500,500,0
20250512,132900,7570,500,500,500,500,0
20250512,132800,7570,500,500,500,500,0
20250512,132700,7570,500,500,500,500,0
20250512,132600,7570,500,500,500,500,0
20250512,132500,7570,500,500,500,500,0
20250512,132400,7570,500,500,500,500,0
20250512,132300,7570,500,500,500,500,0
20250512,132200,7570,500,500,500,500,0
20250512,132100,7570,500,500,500,500,0
20250512,132000,7570,500,500,500,500,0
20250512,131900,7570,500,500,500,500,0
20250512,131800,7570,500,500,500,500,0
20250512,131700,7570,500,500,500,500,0
20250512,131600,7570,500,500,500,500,0
20250512,131500,7570,500,500,500,500,0
20250512,131400,7570,500,500,500,500,0
20250512,131300,7570,500,500,500,500,0
20250512,131200,7570,500,500,500,500,0
20250512,131100,7570,500,500,500,500,0
20250512,131000,7570,500,500,500,500,0
20250512,130900,7570,500,500,500,500,0
20250512,130800,7570,500,500,500,500,0
20250512,130700,7570,500,500,500,500,1
20250512,130600,7070,540,540,540,540,0
20250512,130500,7070,540,540,540,540,0
20250512,130400,7070,540,540,540,540,0
20250512,130300,7070,540,540,540,540,0
20250512,130200,7070,540,540,540,540,0
20250512,130100,7070,540,540,540,540,0
20250512,130000,7070,540,540,540,540,0
20250512,125900,7070,540,540,540,540,0
20250512,125800,7070,540,540,540,540,0
20250512,125700,7070,540,540,540,540,0
20250512,125600,7070,540,540,540,540,0
20250512,125500,7070,540,540,540,540,0
20250512,125400,7070,540,540,540,540,0
20250512,125300,7070,540,540,540,540,0
20250512,125200,7070,540,540,540,540,0
20250512,125100,7070,540,540,540,540,0
20250512,125000,7070,540,540,540,540,0
20250512,124900,7070,540,540,540,540,0
20250512,124800,7070,540,540,540,540,0
20250512,124700,7070,540,540,540,540,0
20250512,124600,7070,540,540,540,540,0
20250512,124500,7070,540,540,540,540,0
20250512,124400,7070,540,540,540,540,0
20250512,124300,7070,540,540,540,540,0
20250512,124200,7070,540,540,540,540,0
20250512,124100,7070,540,540,540,540,0
20250512,124000,7070,540,540,540,540,0
20250512,123900,7070,540,540,540,540,0
20250512,123800,7070,540,540,540,540,0
20250512,123700,7070,540,540,540,540,0
20250512,123600,7070,540,540,540,540,0
20250512,123500,7070,540,540,540,540,0
20250512,123400,7070,540,540,540,540,0
20250512,123300,7070,540,540,540,540,0
20250512,123200,7070,540,540,540,540,0
20250512,123100,7070,540,540,540,540,0
20250512,123000,7070,540,540,540,540,0
20250512,122900,7070,540,540,540,540,0
20250512,122800,7070,540,540,540,540,0
20250512,122700,7070,540,540,540,540,0
20250512,122600,7070,540,540,540,540,0
20250512,122500,7070,540,540,540,540,0
20250512,122400,7070,540,540,540,540,0
20250512,122300,7070,540,540,540,540,0
20250512,122200,7070,540,540,540,540,0
20250512,122100,7070,540,540,540,540,0
20250512,122000,7070,540,540,540,540,0
20250512,121900,7070,540,540,540,540,0
20250512,121800,7070,540,540,540,540,0
20250512,121700,7070,540,540,540,540,0
20250512,121600,7070,540,540,540,540,0
20250512,121500,7070,540,540,540,540,0
20250512,121400,7070,540,540,540,540,0
20250512,121300,7070,540,540,540,540,0
20250512,121200,7070,540,540,540,540,0
20250512,121100,7070,540,540,540,540,0
20250512,121000,7070,540,540,540,540,0
20250512,120900,7070,540,540,540,540,0
20250512,120800,7070,540,540,540,540,0
20250512,120700,7070,540,540,540,540,0
20250512,120600,7070,540,540,540,540,0
20250512,120500,7070,540,540,540,540,0
20250512,120400,7070,540,540,540,540,0
20250512,120300,7070,540,540,540,540,0
20250512,120200,7070,540,540,540,540,0
20250512,120100,7070,540,540,540,540,0
20250512,120000,7070,540,540,540,540,0
20250512,115900,7070,540,540,540,540,0
20250512,115800,7070,540,540,540,540,0
20250512,115700,7070,540,540,540,540,0
20250512,115600,7070,540,540,540,540,0
20250512,115500,7070,540,540,540,540,0
20250512,115400,7070,540,540,540,540,0
20250512,115300,7070,540,540,540,540,0
20250512,115200,7070,540,540,540,540,0
20250512,115100,7070,540,540,540,540,0
20250512,115000,7070,540,540,540,540,0
20250512,114900,7070,540,540,540,540,0
20250512,114800,7070,540,540,540,540,0
20250512,114700,7070,540,540,540,540,0
20250512,114600,7070,540,540,540,540,0
20250512,114500,7070,540,540,540,540,0
20250512,114400,7070,540,540,540,540,0
20250512,114300,7070,540,540,540,540,0
20250512,114200,7070,540,540,540,540,0
20250512,114100,7070,540,540,540,540,0
20250512,114000,7070,540,540,540,540,0
20250512,113900,7070,540,540,540,540,0
20250512,113800,7070,540,540,540,540,0
20250512,113700,7070,540,540,540,540,0
20250512,113600,7070,540,540,540,540,0
20250512,113500,7070,540,540,540,540,0
20250512,113400,7070,540,540,540,540,0
20250512,113300,7070,540,540,540,540,0
20250512,113200,7070,540,540,540,540,0
20250512,113100,7070,540,540,540,540,0
20250512,113000,7070,540,540,540,540,0
20250512,112900,7070,540,540,540,540,0
20250512,112800,7070,540,540,540,540,0
20250512,112700,7070,540,540,540,540,0
20250512,112600,7070,540,540,540,540,0
20250512,112500,7070,540,540,540,540,0
20250512,112400,7070,540,540,540,540,0
20250512,112300,7070,540,540,540,540,0
20250512,112200,7070,540,540,540,540,0
20250512,112100,7070,540,540,540,540,0
20250512,112000,7070,540,540,540,540,0
20250512,111900,7070,540,540,540,540,0
20250512,111800,7070,540,540,540,540,0
20250512,111700,7070,540,540,540,540,0
20250512,111600,7070,540,540,540,540,0
20250512,111500,7070,540,540,540,540,0
20250512,111400,7070,540,540,540,540,0
20250512,111300,7070,540,540,540,540,0
20250512,111200,7070,540,540,540,540,0
20250512,111100,7070,540,540,540,540,0
20250512,111000,7070,540,540,540,540,0
20250512,110900,7070,540,540,540,540,0
20250512,110800,7070,540,540,540,540,0
20250512,110700,7070,540,540,540,540,0
20250512,110600,7070,540,540,540,540,0
20250512,110500,7070,540,540,540,540,0
20250512,110400,7070,540,540,540,540,0
20250512,110300,7070,540,540,540,540,0
20250512,110200,7070,540,540,540,540,2
20250512,110100,5990,599,599,599,599,0
20250512,110000,5990,599,599,599,599,0
20250512,105900,5990,599,599,599,599,0
20250512,105800,5990,599,599,599,599,0
20250512,105700,5990,599,599,599,599,0
20250512,105600,5990,599,599,599,599,0
20250512,105500,5990,599,599,599,599,0
20250512,105400,5990,599,599,599,599,0
20250512,105300,5990,599,599,599,599,0
20250512,105200,5990,599,599,599,599,0
20250512,105100,5990,599,599,599,599,0
20250512,105000,5990,599,599,599,599,0
20250512,104900,5990,599,599,599,599,0
20250512,104800,5990,599,599,599,599,0
20250512,104700,5990,599,599,599,599,0
20250512,104600,5990,599,599,599,599,0
20250512,104500,5990,599,599,599,599,0
20250512,104400,5990,599,599,599,599,0
20250512,104300,5990,599,599,599,599,0
20250512,104200,5990,599,599,599,599,0
20250512,104100,5990,599,599,599,599,0
20250512,104000,5990,599,599,599,599,0
20250512,103900,5990,599,599,599,599,0
20250512,103800,5990,599,599,599,599,0
20250512,103700,5990,599,599,599,599,0
20250512,103600,5990,599,599,599,599,0
20250512,103500,5990,599,599,599,599,0
20250512,103400,5990,599,599,599,599,0
20250512,103300,5990,599,599,599,599,0
20250512,103200,5990,599,599,599,599,0
20250512,103100,5990,599,599,599,599,0
20250512,103000,5990,599,599,599,599,0
20250512,102900,5990,599,599,599,599,0
20250512,102800,5990,599,599,599,599,0
20250512,102700,5990,599,599,599,599,0
20250512,102600,5990,599,599,599,599,0
20250512,102500,5990,599,599,599,599,0
20250512,102400,5990,599,599,599,599,0
20250512,102300,5990,599,599,599,599,0
20250512,102200,5990,599,599,599,599,0
20250512,102100,5990,599,599,599,599,0
20250512,102000,5990,599,599,599,599,0
20250512,101900,5990,599,599,599,599,0
20250512,101800,5990,599,599,599,599,0
20250512,101700,5990,599,599,599,599,0
20250512,101600,5990,599,599,599,599,0
20250512,101500,5990,599,599,599,599,0
20250512,101400,5990,599,599,599,599,0
20250512,101300,5990,599,599,599,599,0
20250512,101200,5990,599,599,599,599,0
20250512,101100,5990,599,599,599,599,0
20250512,101000,5990,599,599,599,599,0
20250512,100900,5990,599,599,599,599,0
20250512,100800,5990,599,599,599,599,0
20250512,100700,5990,599,599,599,599,0
20250512,100600,5990,599,599,599,599,0
20250512,100500,5990,599,599,599,599,0
20250512,100400,5990,599,599,599,599,0
20250512,100300,5990,599,599,599,599,0
20250512,100200,5990,599,599,599,599,0
20250512,100100,5990,599,599,599,599,0
20250512,100000,5990,599,599,599,599,0
20250512,095900,5990,599,599,599,599,0
20250512,095800,5990,599,599,599,599,0
20250512,095700,5990,599,599,599,599,0
20250512,095600,5990,599,599,599,599,0
20250512,095500,5990,599,599,599,599,0
20250512,095400,5990,599,599,599,599,0
20250512,095300,5990,599,599,599,599,0
20250512,095200,5990,599,599,599,599,0
20250512,095100,5990,599,599,599,599,0
20250512,095000,5990,599,599,599,599,0
20250512,094900,5990,599,599,599,599,0
20250512,094800,5990,599,599,599,599,0
20250512,094700,5990,599,599,599,599,0
20250512,094600,5990,599,599,599,599,0
20250512,094500,5990,599,599,599,599,0
20250512,094400,5990,599,599,599,599,0
20250512,094300,5990,599,599,599,599,0
20250512,094200,5990,599,599,599,599,0
20250512,094100,5990,599,599,599,599,0
20250512,094000,5990,599,599,599,599,0
20250512,093900,5990,599,599,599,599,0
20250512,093800,5990,599,599,599,599,0
20250512,093700,5990,599,599,599,599,0
20250512,093600,5990,599,599,599,599,0
20250512,093500,5990,599,599,599,599,0
20250512,093400,5990,599,599,599,599,0
20250512,093300,5990,599,599,599,599,0
20250512,093200,5990,599,599,599,599,0
20250512,093100,5990,599,599,599,599,0
20250512,093000,5990,599,599,599,599,0
20250512,092900,5990,599,599,599,599,0
20250512,092800,5990,599,599,599,599,0
20250512,092700,5990,599,599,599,599,0
20250512,092600,5990,599,599,599,599,0
20250512,092500,5990,599,599,599,599,0
20250512,092400,5990,599,599,599,599,0
20250512,092300,5990,599,599,599,599,0
20250512,092200,5990,599,599,599,599,0
20250512,092100,5990,599,599,599,599,0
20250512,092000,5990,599,599,599,599,0
20250512,091900,5990,599,599,599,599,0
20250512,091800,5990,599,599,599,599,0
20250512,091700,5990,599,599,599,599,0
20250512,091600,5990,599,599,599,599,0
20250512,091500,5990,599,599,599,599,0
20250512,091400,5990,599,599,599,599,0
20250512,091300,5990,599,599,599,599,0
20250512,091200,5990,599,599,599,599,0
20250512,091100,5990,599,599,599,599,0
20250512,091000,5990,599,599,599,599,0
20250512,090900,5990,599,599,599,599,0
20250512,090800,5990,599,599,599,599,10
20250512,090700,0,550,550,550,550,0
20250512,090600,0,550,550,550,550,0
20250512,090500,0,550,550,550,550,0
20250512,090400,0,550,550,550,550,0
20250512,090300,0,550,550,550,550,0
20250512,090200,0,550,550,550,550,0
20250512,090100,0,550,550,550,550,0
20250512,090000,0,550,550,550,550,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250512 202500 1839420 550 550 550 550 1
3 20250512 202400 1839420 550 550 550 550 0
4 20250512 202300 1839420 550 550 550 550 0
5 20250512 202200 1839420 550 550 550 550 0
6 20250512 202100 1839420 550 550 550 550 0
7 20250512 202000 1839420 550 550 550 550 0
8 20250512 201900 1839420 550 550 550 550 0
9 20250512 201800 1839420 550 550 550 550 0
10 20250512 201700 1839420 550 550 550 550 0
11 20250512 201600 1839420 550 550 550 550 0
12 20250512 201500 1839420 550 550 550 550 0
13 20250512 201400 1839420 550 550 550 550 0
14 20250512 201300 1839420 550 550 550 550 0
15 20250512 201200 1839420 550 550 550 550 0
16 20250512 201100 1839420 550 550 550 550 0
17 20250512 201000 1839420 550 550 550 550 0
18 20250512 200900 1839420 550 550 550 550 0
19 20250512 200800 1839420 550 550 550 550 0
20 20250512 200700 1839420 550 550 550 550 0
21 20250512 200600 1839420 550 550 550 550 0
22 20250512 200500 1839420 550 550 550 550 0
23 20250512 200400 1839420 550 550 550 550 0
24 20250512 200300 1839420 550 550 550 550 0
25 20250512 200200 1839420 550 550 550 550 0
26 20250512 200100 1839420 550 550 550 550 0
27 20250512 200000 1839420 550 550 550 550 0
28 20250512 195900 1839420 550 550 550 550 0
29 20250512 195800 1839420 550 550 550 550 0
30 20250512 195700 1839420 550 550 550 550 0
31 20250512 195600 1839420 550 550 550 550 0
32 20250512 195500 1839420 550 550 550 550 1
33 20250512 195400 1839420 550 550 550 550 0
34 20250512 195300 1839420 550 550 550 550 0
35 20250512 195200 1839420 550 550 550 550 0
36 20250512 195100 1839420 550 550 550 550 0
37 20250512 195000 1839420 550 550 550 550 0
38 20250512 194900 1839420 550 550 550 550 0
39 20250512 194800 1839420 550 550 550 550 0
40 20250512 194700 1839420 550 550 550 550 0
41 20250512 194600 1839420 550 550 550 550 0
42 20250512 194500 1839420 550 550 550 550 0
43 20250512 194400 1839420 550 550 550 550 0
44 20250512 194300 1839420 550 550 550 550 0
45 20250512 194200 1839420 550 550 550 550 0
46 20250512 194100 1839420 550 550 550 550 0
47 20250512 194000 1839420 550 550 550 550 0
48 20250512 193900 1839420 550 550 550 550 0
49 20250512 193800 1839420 550 550 550 550 0
50 20250512 193700 1839420 550 550 550 550 0
51 20250512 193600 1839420 550 550 550 550 0
52 20250512 193500 1839420 550 550 550 550 0
53 20250512 193400 1839420 550 550 550 550 0
54 20250512 193300 1839420 550 550 550 550 0
55 20250512 193200 1839420 550 550 550 550 0
56 20250512 193100 1839420 550 550 550 550 0
57 20250512 193000 1839420 550 550 550 550 0
58 20250512 192900 1839420 550 550 550 550 0
59 20250512 192800 1839420 550 550 550 550 0
60 20250512 192700 1839420 550 550 550 550 0
61 20250512 192600 1839420 550 550 550 550 0
62 20250512 192500 1839420 550 550 550 550 1
63 20250512 192400 1839420 550 550 550 550 0
64 20250512 192300 1839420 550 550 550 550 0
65 20250512 192200 1839420 550 550 550 550 0
66 20250512 192100 1839420 550 550 550 550 0
67 20250512 192000 1839420 550 550 550 550 0
68 20250512 191900 1839420 550 550 550 550 0
69 20250512 191800 1839420 550 550 550 550 0
70 20250512 191700 1839420 550 550 550 550 0
71 20250512 191600 1839420 550 550 550 550 0
72 20250512 191500 1839420 550 550 550 550 0
73 20250512 191400 1839420 550 550 550 550 0
74 20250512 191300 1839420 550 550 550 550 0
75 20250512 191200 1839420 550 550 550 550 0
76 20250512 191100 1839420 550 550 550 550 0
77 20250512 191000 1839420 550 550 550 550 0
78 20250512 190900 1839420 550 550 550 550 0
79 20250512 190800 1839420 550 550 550 550 0
80 20250512 190700 1839420 550 550 550 550 0
81 20250512 190600 1839420 550 550 550 550 0
82 20250512 190500 1839420 550 550 550 550 0
83 20250512 190400 1839420 550 550 550 550 0
84 20250512 190300 1839420 550 550 550 550 0
85 20250512 190200 1839420 550 550 550 550 0
86 20250512 190100 1839420 550 550 550 550 0
87 20250512 190000 1839420 550 550 550 550 0
88 20250512 185900 1839420 550 550 550 550 0
89 20250512 185800 1839420 550 550 550 550 0
90 20250512 185700 1839420 550 550 550 550 0
91 20250512 185600 1839420 550 550 550 550 0
92 20250512 185500 1839420 550 550 550 550 1
93 20250512 185400 1839420 550 550 550 550 0
94 20250512 185300 1839420 550 550 550 550 0
95 20250512 185200 1839420 550 550 550 550 0
96 20250512 185100 1839420 550 550 550 550 0
97 20250512 185000 1839420 550 550 550 550 0
98 20250512 184900 1839420 550 550 550 550 0
99 20250512 184800 1839420 550 550 550 550 0
100 20250512 184700 1839420 550 550 550 550 0
101 20250512 184600 1839420 550 550 550 550 0
102 20250512 184500 1839420 550 550 550 550 0
103 20250512 184400 1839420 550 550 550 550 0
104 20250512 184300 1839420 550 550 550 550 0
105 20250512 184200 1839420 550 550 550 550 0
106 20250512 184100 1839420 550 550 550 550 0
107 20250512 184000 1839420 550 550 550 550 0
108 20250512 183900 1839420 550 550 550 550 0
109 20250512 183800 1839420 550 550 550 550 0
110 20250512 183700 1839420 550 550 550 550 0
111 20250512 183600 1839420 550 550 550 550 0
112 20250512 183500 1839420 550 550 550 550 0
113 20250512 183400 1839420 550 550 550 550 0
114 20250512 183300 1839420 550 550 550 550 0
115 20250512 183200 1839420 550 550 550 550 0
116 20250512 183100 1839420 550 550 550 550 0
117 20250512 183000 1839420 550 550 550 550 0
118 20250512 182900 1839420 550 550 550 550 0
119 20250512 182800 1839420 550 550 550 550 0
120 20250512 182700 1839420 550 550 550 550 0
121 20250512 182600 1839420 550 550 550 550 0
122 20250512 182500 1839420 550 550 550 550 1
123 20250512 182400 1839420 550 550 550 550 0
124 20250512 182300 1839420 550 550 550 550 0
125 20250512 182200 1839420 550 550 550 550 0
126 20250512 182100 1839420 550 550 550 550 0
127 20250512 182000 1839420 550 550 550 550 0
128 20250512 181900 1839420 550 550 550 550 0
129 20250512 181800 1839420 550 550 550 550 0
130 20250512 181700 1839420 550 550 550 550 0
131 20250512 181600 1839420 550 550 550 550 0
132 20250512 181500 1839420 550 550 550 550 0
133 20250512 181400 1839420 550 550 550 550 0
134 20250512 181300 1839420 550 550 550 550 0
135 20250512 181200 1839420 550 550 550 550 0
136 20250512 181100 1839420 550 550 550 550 0
137 20250512 181000 1839420 550 550 550 550 0
138 20250512 180900 1839420 550 550 550 550 0
139 20250512 180800 1839420 550 550 550 550 0
140 20250512 180700 1839420 550 550 550 550 0
141 20250512 180600 1839420 550 550 550 550 0
142 20250512 180500 1839420 550 550 550 550 0
143 20250512 180400 1839420 550 550 550 550 0
144 20250512 180300 1839420 550 550 550 550 0
145 20250512 180200 1839420 550 550 550 550 0
146 20250512 180100 1839420 550 550 550 550 0
147 20250512 180000 1839420 550 550 550 550 0
148 20250512 175900 1839420 550 550 550 550 0
149 20250512 175800 1839420 550 550 550 550 0
150 20250512 175700 1839420 550 550 550 550 0
151 20250512 175600 1839420 550 550 550 550 0
152 20250512 175500 1839420 550 550 550 550 1
153 20250512 175400 1839420 550 550 550 550 0
154 20250512 175300 1839420 550 550 550 550 0
155 20250512 175200 1839420 550 550 550 550 0
156 20250512 175100 1839420 550 550 550 550 0
157 20250512 175000 1839420 550 550 550 550 0
158 20250512 174900 1839420 550 550 550 550 0
159 20250512 174800 1839420 550 550 550 550 0
160 20250512 174700 1839420 550 550 550 550 0
161 20250512 174600 1839420 550 550 550 550 0
162 20250512 174500 1839420 550 550 550 550 0
163 20250512 174400 1839420 550 550 550 550 0
164 20250512 174300 1839420 550 550 550 550 0
165 20250512 174200 1839420 550 550 550 550 0
166 20250512 174100 1839420 550 550 550 550 0
167 20250512 174000 1839420 550 550 550 550 0
168 20250512 173900 1839420 550 550 550 550 0
169 20250512 173800 1839420 550 550 550 550 0
170 20250512 173700 1839420 550 550 550 550 0
171 20250512 173600 1839420 550 550 550 550 0
172 20250512 173500 1839420 550 550 550 550 0
173 20250512 173400 1839420 550 550 550 550 0
174 20250512 173300 1839420 550 550 550 550 0
175 20250512 173200 1839420 550 550 550 550 0
176 20250512 173100 1839420 550 550 550 550 0
177 20250512 173000 1839420 550 550 550 550 0
178 20250512 172900 1839420 550 550 550 550 0
179 20250512 172800 1839420 550 550 550 550 0
180 20250512 172700 1839420 550 550 550 550 0
181 20250512 172600 1839420 550 550 550 550 0
182 20250512 172500 1839420 550 550 550 550 1
183 20250512 172400 1839420 550 550 550 550 0
184 20250512 172300 1839420 550 550 550 550 0
185 20250512 172200 1839420 550 550 550 550 0
186 20250512 172100 1839420 550 550 550 550 0
187 20250512 172000 1839420 550 550 550 550 0
188 20250512 171900 1839420 550 550 550 550 0
189 20250512 171800 1839420 550 550 550 550 0
190 20250512 171700 1839420 550 550 550 550 0
191 20250512 171600 1839420 550 550 550 550 0
192 20250512 171500 1839420 550 550 550 550 0
193 20250512 171400 1839420 550 550 550 550 0
194 20250512 171300 1839420 550 550 550 550 0
195 20250512 171200 1839420 550 550 550 550 0
196 20250512 171100 1839420 550 550 550 550 0
197 20250512 171000 1839420 550 550 550 550 0
198 20250512 170900 1839420 550 550 550 550 0
199 20250512 170800 1839420 550 550 550 550 0
200 20250512 170700 1839420 550 550 550 550 0
201 20250512 170600 1839420 550 550 550 550 0
202 20250512 170500 1839420 550 550 550 550 0
203 20250512 170400 1839420 550 550 550 550 0
204 20250512 170300 1839420 550 550 550 550 0
205 20250512 170200 1839420 550 550 550 550 0
206 20250512 170100 1839420 550 550 550 550 0
207 20250512 170000 1839420 550 550 550 550 0
208 20250512 165900 1839420 550 550 550 550 0
209 20250512 165800 1839420 550 550 550 550 0
210 20250512 165700 1839420 550 550 550 550 0
211 20250512 165600 1839420 550 550 550 550 0
212 20250512 165500 1839420 550 550 550 550 1
213 20250512 165400 1839420 550 550 550 550 0
214 20250512 165300 1839420 550 550 550 550 0
215 20250512 165200 1839420 550 550 550 550 0
216 20250512 165100 1839420 550 550 550 550 0
217 20250512 165000 1839420 550 550 550 550 0
218 20250512 164900 1839420 550 550 550 550 0
219 20250512 164800 1839420 550 550 550 550 0
220 20250512 164700 1839420 550 550 550 550 0
221 20250512 164600 1839420 550 550 550 550 0
222 20250512 164500 1839420 550 550 550 550 0
223 20250512 164400 1839420 550 550 550 550 0
224 20250512 164300 1839420 550 550 550 550 0
225 20250512 164200 1839420 550 550 550 550 0
226 20250512 164100 1839420 550 550 550 550 0
227 20250512 164000 1839420 550 550 550 550 0
228 20250512 163900 1839420 550 550 550 550 0
229 20250512 163800 1839420 550 550 550 550 0
230 20250512 163700 1839420 550 550 550 550 0
231 20250512 163600 1839420 550 550 550 550 0
232 20250512 163500 1839420 550 550 550 550 0
233 20250512 163400 1839420 550 550 550 550 0
234 20250512 163300 1839420 550 550 550 550 0
235 20250512 163200 1839420 550 550 550 550 0
236 20250512 163100 1839420 550 550 550 550 0
237 20250512 163000 1839420 550 550 550 550 0
238 20250512 162900 1839420 550 550 550 550 0
239 20250512 162800 1839420 550 550 550 550 0
240 20250512 162700 1839420 550 550 550 550 0
241 20250512 162600 1839420 550 550 550 550 0
242 20250512 162500 1839420 550 550 550 550 1
243 20250512 162400 1839420 550 550 550 550 0
244 20250512 162300 1839420 550 550 550 550 0
245 20250512 162200 1839420 550 550 550 550 0
246 20250512 162100 1839420 550 550 550 550 0
247 20250512 162000 1839420 550 550 550 550 0
248 20250512 161900 1839420 550 550 550 550 0
249 20250512 161800 1839420 550 550 550 550 0
250 20250512 161700 1839420 550 550 550 550 0
251 20250512 161600 1839420 550 550 550 550 0
252 20250512 161500 1839420 550 550 550 550 0
253 20250512 161400 1839420 550 550 550 550 0
254 20250512 161300 1839420 550 550 550 550 0
255 20250512 161200 1839420 550 550 550 550 0
256 20250512 161100 1839420 550 550 550 550 0
257 20250512 161000 1839420 550 550 550 550 0
258 20250512 160900 1839420 550 550 550 550 0
259 20250512 160800 1839420 550 550 550 550 0
260 20250512 160700 1839420 550 550 550 550 0
261 20250512 160600 1839420 550 550 550 550 0
262 20250512 160500 1839420 550 550 550 550 0
263 20250512 160400 1839420 550 550 550 550 0
264 20250512 160300 1839420 550 550 550 550 0
265 20250512 160200 1839420 550 550 550 550 0
266 20250512 160100 1839420 550 550 550 550 0
267 20250512 160000 1839420 550 550 550 550 0
268 20250512 155900 1839420 550 550 550 550 0
269 20250512 155800 1839420 550 550 550 550 0
270 20250512 155700 1839420 550 550 550 550 0
271 20250512 155600 1839420 550 550 550 550 0
272 20250512 155500 1839420 550 550 550 550 1
273 20250512 155400 1839420 550 550 550 550 0
274 20250512 155300 1839420 550 550 550 550 0
275 20250512 155200 1839420 550 550 550 550 0
276 20250512 155100 1839420 550 550 550 550 0
277 20250512 155000 1839420 550 550 550 550 0
278 20250512 154900 1839420 550 550 550 550 0
279 20250512 154800 1839420 550 550 550 550 0
280 20250512 154700 1839420 550 550 550 550 0
281 20250512 154600 1839420 550 550 550 550 0
282 20250512 154500 1839420 550 550 550 550 0
283 20250512 154400 1839420 550 550 550 550 0
284 20250512 154300 1839420 550 550 550 550 0
285 20250512 154200 1839420 550 550 550 550 0
286 20250512 154100 1839420 550 550 550 550 0
287 20250512 154000 1839420 550 550 550 550 0
288 20250512 153900 1839420 550 550 550 550 0
289 20250512 153800 1839420 550 550 550 550 0
290 20250512 153700 1839420 550 550 550 550 0
291 20250512 153600 1839420 550 550 550 550 0
292 20250512 153500 1839420 550 550 550 550 0
293 20250512 153400 1839420 550 550 550 550 0
294 20250512 153300 1839420 550 550 550 550 0
295 20250512 153200 1839420 550 550 550 550 0
296 20250512 153100 1839420 550 550 550 550 0
297 20250512 153000 1839420 550 550 550 550 0
298 20250512 152900 1839420 550 550 550 550 0
299 20250512 152800 1839420 550 550 550 550 0
300 20250512 152700 1839420 550 550 550 550 0
301 20250512 152600 1839420 550 550 550 550 0
302 20250512 152500 1839420 550 550 550 550 0
303 20250512 152400 1839420 550 550 550 550 0
304 20250512 152300 1839420 550 550 550 550 0
305 20250512 152200 1839420 550 550 550 550 0
306 20250512 152100 1839420 550 550 550 550 0
307 20250512 152000 1839420 550 550 550 550 0
308 20250512 151900 1839420 550 550 550 550 0
309 20250512 151800 1839420 550 550 550 550 0
310 20250512 151700 1839420 550 550 550 550 0
311 20250512 151600 1839420 550 550 550 550 1
312 20250512 151500 1838870 520 520 520 520 0
313 20250512 151400 1838870 520 520 520 520 10
314 20250512 151300 1833670 500 500 500 500 0
315 20250512 151200 1833670 500 500 500 500 0
316 20250512 151100 1833670 500 500 500 500 0
317 20250512 151000 1833670 500 500 500 500 0
318 20250512 150900 1833670 500 500 500 500 0
319 20250512 150800 1833670 500 500 500 500 0
320 20250512 150700 1833670 500 500 500 500 0
321 20250512 150600 1833670 500 500 500 500 0
322 20250512 150500 1833670 500 500 500 500 0
323 20250512 150400 1833670 500 500 500 500 0
324 20250512 150300 1833670 500 500 500 500 0
325 20250512 150200 1833670 500 500 500 500 0
326 20250512 150100 1833670 500 500 500 500 0
327 20250512 150000 1833670 500 500 500 500 0
328 20250512 145900 1833670 500 500 500 500 0
329 20250512 145800 1833670 500 500 500 500 0
330 20250512 145700 1833670 500 500 500 500 2996
331 20250512 145600 335670 500 500 500 500 0
332 20250512 145500 335670 500 500 500 500 0
333 20250512 145400 335670 500 500 500 500 0
334 20250512 145300 335670 500 500 500 500 0
335 20250512 145200 335670 500 500 500 500 0
336 20250512 145100 335670 500 500 500 500 0
337 20250512 145000 335670 500 500 500 500 0
338 20250512 144900 335670 500 500 500 500 0
339 20250512 144800 335670 500 500 500 500 0
340 20250512 144700 335670 500 500 500 500 0
341 20250512 144600 335670 500 500 500 500 0
342 20250512 144500 335670 500 500 500 500 0
343 20250512 144400 335670 500 500 500 500 0
344 20250512 144300 335670 500 500 500 500 0
345 20250512 144200 335670 500 500 500 500 0
346 20250512 144100 335670 500 500 500 500 0
347 20250512 144000 335670 500 500 500 500 0
348 20250512 143900 335670 500 500 500 500 0
349 20250512 143800 335670 500 500 500 500 0
350 20250512 143700 335670 500 500 500 500 0
351 20250512 143600 335670 500 500 500 500 0
352 20250512 143500 335670 500 500 500 500 0
353 20250512 143400 335670 500 500 500 500 0
354 20250512 143300 335670 500 500 500 500 0
355 20250512 143200 335670 500 500 500 500 0
356 20250512 143100 335670 500 500 500 500 0
357 20250512 143000 335670 500 500 500 500 0
358 20250512 142900 335670 500 500 500 500 0
359 20250512 142800 335670 500 500 500 500 0
360 20250512 142700 335670 500 500 500 500 0
361 20250512 142600 335670 500 500 500 500 0
362 20250512 142500 335670 500 500 500 500 0
363 20250512 142400 335670 500 500 500 500 0
364 20250512 142300 335670 500 500 500 500 0
365 20250512 142200 335670 500 500 500 500 0
366 20250512 142100 335670 500 500 500 500 0
367 20250512 142000 335670 500 500 500 500 0
368 20250512 141900 335670 500 500 500 500 0
369 20250512 141800 335670 500 500 500 500 0
370 20250512 141700 335670 500 500 500 500 0
371 20250512 141600 335670 500 500 500 500 0
372 20250512 141500 335670 500 500 500 500 0
373 20250512 141400 335670 500 500 500 500 0
374 20250512 141300 335670 500 500 500 500 0
375 20250512 141200 335670 500 500 500 500 0
376 20250512 141100 335670 500 468 500 468 453
377 20250512 141000 123634 468 468 468 468 5
378 20250512 140900 121294 468 468 468 468 243
379 20250512 140800 7570 500 500 500 500 0
380 20250512 140700 7570 500 500 500 500 0
381 20250512 140600 7570 500 500 500 500 0
382 20250512 140500 7570 500 500 500 500 0
383 20250512 140400 7570 500 500 500 500 0
384 20250512 140300 7570 500 500 500 500 0
385 20250512 140200 7570 500 500 500 500 0
386 20250512 140100 7570 500 500 500 500 0
387 20250512 140000 7570 500 500 500 500 0
388 20250512 135900 7570 500 500 500 500 0
389 20250512 135800 7570 500 500 500 500 0
390 20250512 135700 7570 500 500 500 500 0
391 20250512 135600 7570 500 500 500 500 0
392 20250512 135500 7570 500 500 500 500 0
393 20250512 135400 7570 500 500 500 500 0
394 20250512 135300 7570 500 500 500 500 0
395 20250512 135200 7570 500 500 500 500 0
396 20250512 135100 7570 500 500 500 500 0
397 20250512 135000 7570 500 500 500 500 0
398 20250512 134900 7570 500 500 500 500 0
399 20250512 134800 7570 500 500 500 500 0
400 20250512 134700 7570 500 500 500 500 0
401 20250512 134600 7570 500 500 500 500 0
402 20250512 134500 7570 500 500 500 500 0
403 20250512 134400 7570 500 500 500 500 0
404 20250512 134300 7570 500 500 500 500 0
405 20250512 134200 7570 500 500 500 500 0
406 20250512 134100 7570 500 500 500 500 0
407 20250512 134000 7570 500 500 500 500 0
408 20250512 133900 7570 500 500 500 500 0
409 20250512 133800 7570 500 500 500 500 0
410 20250512 133700 7570 500 500 500 500 0
411 20250512 133600 7570 500 500 500 500 0
412 20250512 133500 7570 500 500 500 500 0
413 20250512 133400 7570 500 500 500 500 0
414 20250512 133300 7570 500 500 500 500 0
415 20250512 133200 7570 500 500 500 500 0
416 20250512 133100 7570 500 500 500 500 0
417 20250512 133000 7570 500 500 500 500 0
418 20250512 132900 7570 500 500 500 500 0
419 20250512 132800 7570 500 500 500 500 0
420 20250512 132700 7570 500 500 500 500 0
421 20250512 132600 7570 500 500 500 500 0
422 20250512 132500 7570 500 500 500 500 0
423 20250512 132400 7570 500 500 500 500 0
424 20250512 132300 7570 500 500 500 500 0
425 20250512 132200 7570 500 500 500 500 0
426 20250512 132100 7570 500 500 500 500 0
427 20250512 132000 7570 500 500 500 500 0
428 20250512 131900 7570 500 500 500 500 0
429 20250512 131800 7570 500 500 500 500 0
430 20250512 131700 7570 500 500 500 500 0
431 20250512 131600 7570 500 500 500 500 0
432 20250512 131500 7570 500 500 500 500 0
433 20250512 131400 7570 500 500 500 500 0
434 20250512 131300 7570 500 500 500 500 0
435 20250512 131200 7570 500 500 500 500 0
436 20250512 131100 7570 500 500 500 500 0
437 20250512 131000 7570 500 500 500 500 0
438 20250512 130900 7570 500 500 500 500 0
439 20250512 130800 7570 500 500 500 500 0
440 20250512 130700 7570 500 500 500 500 1
441 20250512 130600 7070 540 540 540 540 0
442 20250512 130500 7070 540 540 540 540 0
443 20250512 130400 7070 540 540 540 540 0
444 20250512 130300 7070 540 540 540 540 0
445 20250512 130200 7070 540 540 540 540 0
446 20250512 130100 7070 540 540 540 540 0
447 20250512 130000 7070 540 540 540 540 0
448 20250512 125900 7070 540 540 540 540 0
449 20250512 125800 7070 540 540 540 540 0
450 20250512 125700 7070 540 540 540 540 0
451 20250512 125600 7070 540 540 540 540 0
452 20250512 125500 7070 540 540 540 540 0
453 20250512 125400 7070 540 540 540 540 0
454 20250512 125300 7070 540 540 540 540 0
455 20250512 125200 7070 540 540 540 540 0
456 20250512 125100 7070 540 540 540 540 0
457 20250512 125000 7070 540 540 540 540 0
458 20250512 124900 7070 540 540 540 540 0
459 20250512 124800 7070 540 540 540 540 0
460 20250512 124700 7070 540 540 540 540 0
461 20250512 124600 7070 540 540 540 540 0
462 20250512 124500 7070 540 540 540 540 0
463 20250512 124400 7070 540 540 540 540 0
464 20250512 124300 7070 540 540 540 540 0
465 20250512 124200 7070 540 540 540 540 0
466 20250512 124100 7070 540 540 540 540 0
467 20250512 124000 7070 540 540 540 540 0
468 20250512 123900 7070 540 540 540 540 0
469 20250512 123800 7070 540 540 540 540 0
470 20250512 123700 7070 540 540 540 540 0
471 20250512 123600 7070 540 540 540 540 0
472 20250512 123500 7070 540 540 540 540 0
473 20250512 123400 7070 540 540 540 540 0
474 20250512 123300 7070 540 540 540 540 0
475 20250512 123200 7070 540 540 540 540 0
476 20250512 123100 7070 540 540 540 540 0
477 20250512 123000 7070 540 540 540 540 0
478 20250512 122900 7070 540 540 540 540 0
479 20250512 122800 7070 540 540 540 540 0
480 20250512 122700 7070 540 540 540 540 0
481 20250512 122600 7070 540 540 540 540 0
482 20250512 122500 7070 540 540 540 540 0
483 20250512 122400 7070 540 540 540 540 0
484 20250512 122300 7070 540 540 540 540 0
485 20250512 122200 7070 540 540 540 540 0
486 20250512 122100 7070 540 540 540 540 0
487 20250512 122000 7070 540 540 540 540 0
488 20250512 121900 7070 540 540 540 540 0
489 20250512 121800 7070 540 540 540 540 0
490 20250512 121700 7070 540 540 540 540 0
491 20250512 121600 7070 540 540 540 540 0
492 20250512 121500 7070 540 540 540 540 0
493 20250512 121400 7070 540 540 540 540 0
494 20250512 121300 7070 540 540 540 540 0
495 20250512 121200 7070 540 540 540 540 0
496 20250512 121100 7070 540 540 540 540 0
497 20250512 121000 7070 540 540 540 540 0
498 20250512 120900 7070 540 540 540 540 0
499 20250512 120800 7070 540 540 540 540 0
500 20250512 120700 7070 540 540 540 540 0
501 20250512 120600 7070 540 540 540 540 0
502 20250512 120500 7070 540 540 540 540 0
503 20250512 120400 7070 540 540 540 540 0
504 20250512 120300 7070 540 540 540 540 0
505 20250512 120200 7070 540 540 540 540 0
506 20250512 120100 7070 540 540 540 540 0
507 20250512 120000 7070 540 540 540 540 0
508 20250512 115900 7070 540 540 540 540 0
509 20250512 115800 7070 540 540 540 540 0
510 20250512 115700 7070 540 540 540 540 0
511 20250512 115600 7070 540 540 540 540 0
512 20250512 115500 7070 540 540 540 540 0
513 20250512 115400 7070 540 540 540 540 0
514 20250512 115300 7070 540 540 540 540 0
515 20250512 115200 7070 540 540 540 540 0
516 20250512 115100 7070 540 540 540 540 0
517 20250512 115000 7070 540 540 540 540 0
518 20250512 114900 7070 540 540 540 540 0
519 20250512 114800 7070 540 540 540 540 0
520 20250512 114700 7070 540 540 540 540 0
521 20250512 114600 7070 540 540 540 540 0
522 20250512 114500 7070 540 540 540 540 0
523 20250512 114400 7070 540 540 540 540 0
524 20250512 114300 7070 540 540 540 540 0
525 20250512 114200 7070 540 540 540 540 0
526 20250512 114100 7070 540 540 540 540 0
527 20250512 114000 7070 540 540 540 540 0
528 20250512 113900 7070 540 540 540 540 0
529 20250512 113800 7070 540 540 540 540 0
530 20250512 113700 7070 540 540 540 540 0
531 20250512 113600 7070 540 540 540 540 0
532 20250512 113500 7070 540 540 540 540 0
533 20250512 113400 7070 540 540 540 540 0
534 20250512 113300 7070 540 540 540 540 0
535 20250512 113200 7070 540 540 540 540 0
536 20250512 113100 7070 540 540 540 540 0
537 20250512 113000 7070 540 540 540 540 0
538 20250512 112900 7070 540 540 540 540 0
539 20250512 112800 7070 540 540 540 540 0
540 20250512 112700 7070 540 540 540 540 0
541 20250512 112600 7070 540 540 540 540 0
542 20250512 112500 7070 540 540 540 540 0
543 20250512 112400 7070 540 540 540 540 0
544 20250512 112300 7070 540 540 540 540 0
545 20250512 112200 7070 540 540 540 540 0
546 20250512 112100 7070 540 540 540 540 0
547 20250512 112000 7070 540 540 540 540 0
548 20250512 111900 7070 540 540 540 540 0
549 20250512 111800 7070 540 540 540 540 0
550 20250512 111700 7070 540 540 540 540 0
551 20250512 111600 7070 540 540 540 540 0
552 20250512 111500 7070 540 540 540 540 0
553 20250512 111400 7070 540 540 540 540 0
554 20250512 111300 7070 540 540 540 540 0
555 20250512 111200 7070 540 540 540 540 0
556 20250512 111100 7070 540 540 540 540 0
557 20250512 111000 7070 540 540 540 540 0
558 20250512 110900 7070 540 540 540 540 0
559 20250512 110800 7070 540 540 540 540 0
560 20250512 110700 7070 540 540 540 540 0
561 20250512 110600 7070 540 540 540 540 0
562 20250512 110500 7070 540 540 540 540 0
563 20250512 110400 7070 540 540 540 540 0
564 20250512 110300 7070 540 540 540 540 0
565 20250512 110200 7070 540 540 540 540 2
566 20250512 110100 5990 599 599 599 599 0
567 20250512 110000 5990 599 599 599 599 0
568 20250512 105900 5990 599 599 599 599 0
569 20250512 105800 5990 599 599 599 599 0
570 20250512 105700 5990 599 599 599 599 0
571 20250512 105600 5990 599 599 599 599 0
572 20250512 105500 5990 599 599 599 599 0
573 20250512 105400 5990 599 599 599 599 0
574 20250512 105300 5990 599 599 599 599 0
575 20250512 105200 5990 599 599 599 599 0
576 20250512 105100 5990 599 599 599 599 0
577 20250512 105000 5990 599 599 599 599 0
578 20250512 104900 5990 599 599 599 599 0
579 20250512 104800 5990 599 599 599 599 0
580 20250512 104700 5990 599 599 599 599 0
581 20250512 104600 5990 599 599 599 599 0
582 20250512 104500 5990 599 599 599 599 0
583 20250512 104400 5990 599 599 599 599 0
584 20250512 104300 5990 599 599 599 599 0
585 20250512 104200 5990 599 599 599 599 0
586 20250512 104100 5990 599 599 599 599 0
587 20250512 104000 5990 599 599 599 599 0
588 20250512 103900 5990 599 599 599 599 0
589 20250512 103800 5990 599 599 599 599 0
590 20250512 103700 5990 599 599 599 599 0
591 20250512 103600 5990 599 599 599 599 0
592 20250512 103500 5990 599 599 599 599 0
593 20250512 103400 5990 599 599 599 599 0
594 20250512 103300 5990 599 599 599 599 0
595 20250512 103200 5990 599 599 599 599 0
596 20250512 103100 5990 599 599 599 599 0
597 20250512 103000 5990 599 599 599 599 0
598 20250512 102900 5990 599 599 599 599 0
599 20250512 102800 5990 599 599 599 599 0
600 20250512 102700 5990 599 599 599 599 0
601 20250512 102600 5990 599 599 599 599 0
602 20250512 102500 5990 599 599 599 599 0
603 20250512 102400 5990 599 599 599 599 0
604 20250512 102300 5990 599 599 599 599 0
605 20250512 102200 5990 599 599 599 599 0
606 20250512 102100 5990 599 599 599 599 0
607 20250512 102000 5990 599 599 599 599 0
608 20250512 101900 5990 599 599 599 599 0
609 20250512 101800 5990 599 599 599 599 0
610 20250512 101700 5990 599 599 599 599 0
611 20250512 101600 5990 599 599 599 599 0
612 20250512 101500 5990 599 599 599 599 0
613 20250512 101400 5990 599 599 599 599 0
614 20250512 101300 5990 599 599 599 599 0
615 20250512 101200 5990 599 599 599 599 0
616 20250512 101100 5990 599 599 599 599 0
617 20250512 101000 5990 599 599 599 599 0
618 20250512 100900 5990 599 599 599 599 0
619 20250512 100800 5990 599 599 599 599 0
620 20250512 100700 5990 599 599 599 599 0
621 20250512 100600 5990 599 599 599 599 0
622 20250512 100500 5990 599 599 599 599 0
623 20250512 100400 5990 599 599 599 599 0
624 20250512 100300 5990 599 599 599 599 0
625 20250512 100200 5990 599 599 599 599 0
626 20250512 100100 5990 599 599 599 599 0
627 20250512 100000 5990 599 599 599 599 0
628 20250512 095900 5990 599 599 599 599 0
629 20250512 095800 5990 599 599 599 599 0
630 20250512 095700 5990 599 599 599 599 0
631 20250512 095600 5990 599 599 599 599 0
632 20250512 095500 5990 599 599 599 599 0
633 20250512 095400 5990 599 599 599 599 0
634 20250512 095300 5990 599 599 599 599 0
635 20250512 095200 5990 599 599 599 599 0
636 20250512 095100 5990 599 599 599 599 0
637 20250512 095000 5990 599 599 599 599 0
638 20250512 094900 5990 599 599 599 599 0
639 20250512 094800 5990 599 599 599 599 0
640 20250512 094700 5990 599 599 599 599 0
641 20250512 094600 5990 599 599 599 599 0
642 20250512 094500 5990 599 599 599 599 0
643 20250512 094400 5990 599 599 599 599 0
644 20250512 094300 5990 599 599 599 599 0
645 20250512 094200 5990 599 599 599 599 0
646 20250512 094100 5990 599 599 599 599 0
647 20250512 094000 5990 599 599 599 599 0
648 20250512 093900 5990 599 599 599 599 0
649 20250512 093800 5990 599 599 599 599 0
650 20250512 093700 5990 599 599 599 599 0
651 20250512 093600 5990 599 599 599 599 0
652 20250512 093500 5990 599 599 599 599 0
653 20250512 093400 5990 599 599 599 599 0
654 20250512 093300 5990 599 599 599 599 0
655 20250512 093200 5990 599 599 599 599 0
656 20250512 093100 5990 599 599 599 599 0
657 20250512 093000 5990 599 599 599 599 0
658 20250512 092900 5990 599 599 599 599 0
659 20250512 092800 5990 599 599 599 599 0
660 20250512 092700 5990 599 599 599 599 0
661 20250512 092600 5990 599 599 599 599 0
662 20250512 092500 5990 599 599 599 599 0
663 20250512 092400 5990 599 599 599 599 0
664 20250512 092300 5990 599 599 599 599 0
665 20250512 092200 5990 599 599 599 599 0
666 20250512 092100 5990 599 599 599 599 0
667 20250512 092000 5990 599 599 599 599 0
668 20250512 091900 5990 599 599 599 599 0
669 20250512 091800 5990 599 599 599 599 0
670 20250512 091700 5990 599 599 599 599 0
671 20250512 091600 5990 599 599 599 599 0
672 20250512 091500 5990 599 599 599 599 0
673 20250512 091400 5990 599 599 599 599 0
674 20250512 091300 5990 599 599 599 599 0
675 20250512 091200 5990 599 599 599 599 0
676 20250512 091100 5990 599 599 599 599 0
677 20250512 091000 5990 599 599 599 599 0
678 20250512 090900 5990 599 599 599 599 0
679 20250512 090800 5990 599 599 599 599 10
680 20250512 090700 0 550 550 550 550 0
681 20250512 090600 0 550 550 550 550 0
682 20250512 090500 0 550 550 550 550 0
683 20250512 090400 0 550 550 550 550 0
684 20250512 090300 0 550 550 550 550 0
685 20250512 090200 0 550 550 550 550 0
686 20250512 090100 0 550 550 550 550 0
687 20250512 090000 0 550 550 550 550 0