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

Update 2025-05-16 2743 candle_min

Browse Source
This commit is contained in:
ened
2025-05-16 20:54:07 +09:00
parent 0263c98d2f
commit 480c329d63
2743 changed files with 1734177 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

580
014200/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,580 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,183800,0,6040,6040,6040,6040,0
20250516,183700,0,6040,6040,6040,6040,0
20250516,183600,0,6040,6040,6040,6040,0
20250516,183500,0,6040,6040,6040,6040,0
20250516,183400,0,6040,6040,6040,6040,0
20250516,183300,0,6040,6040,6040,6040,0
20250516,183200,0,6040,6040,6040,6040,0
20250516,183100,0,6040,6040,6040,6040,0
20250516,183000,0,6040,6040,6040,6040,0
20250516,182900,0,6040,6040,6040,6040,0
20250516,182800,0,6040,6040,6040,6040,0
20250516,182700,0,6040,6040,6040,6040,0
20250516,182600,0,6040,6040,6040,6040,0
20250516,182500,0,6040,6040,6040,6040,0
20250516,182400,0,6040,6040,6040,6040,0
20250516,182300,0,6040,6040,6040,6040,0
20250516,182200,0,6040,6040,6040,6040,0
20250516,182100,0,6040,6040,6040,6040,0
20250516,182000,0,6040,6040,6040,6040,0
20250516,181900,0,6040,6040,6040,6040,0
20250516,181800,0,6040,6040,6040,6040,0
20250516,181700,0,6040,6040,6040,6040,0
20250516,181600,0,6040,6040,6040,6040,0
20250516,181500,0,6040,6040,6040,6040,0
20250516,181400,0,6040,6040,6040,6040,0
20250516,181300,0,6040,6040,6040,6040,0
20250516,181200,0,6040,6040,6040,6040,0
20250516,181100,0,6040,6040,6040,6040,0
20250516,181000,0,6040,6040,6040,6040,0
20250516,180900,0,6040,6040,6040,6040,0
20250516,180800,0,6040,6040,6040,6040,0
20250516,180700,0,6040,6040,6040,6040,0
20250516,180600,0,6040,6040,6040,6040,0
20250516,180500,0,6040,6040,6040,6040,0
20250516,180400,0,6040,6040,6040,6040,0
20250516,180300,0,6040,6040,6040,6040,0
20250516,180200,0,6040,6040,6040,6040,0
20250516,180100,0,6040,6040,6040,6040,0
20250516,180000,0,6040,6040,6040,6040,0
20250516,175900,0,6040,6040,6040,6040,0
20250516,175800,0,6040,6040,6040,6040,0
20250516,175700,0,6040,6040,6040,6040,0
20250516,175600,0,6040,6040,6040,6040,0
20250516,175500,0,6040,6040,6040,6040,0
20250516,175400,0,6040,6040,6040,6040,0
20250516,175300,0,6040,6040,6040,6040,0
20250516,175200,0,6040,6040,6040,6040,0
20250516,175100,0,6040,6040,6040,6040,0
20250516,175000,0,6040,6040,6040,6040,0
20250516,174900,0,6040,6040,6040,6040,0
20250516,174800,0,6040,6040,6040,6040,0
20250516,174700,0,6040,6040,6040,6040,0
20250516,174600,0,6040,6040,6040,6040,0
20250516,174500,0,6040,6040,6040,6040,0
20250516,174400,0,6040,6040,6040,6040,0
20250516,174300,0,6040,6040,6040,6040,0
20250516,174200,0,6040,6040,6040,6040,0
20250516,174100,0,6040,6040,6040,6040,0
20250516,174000,0,6040,6040,6040,6040,0
20250516,173900,0,6040,6040,6040,6040,0
20250516,173800,0,6040,6040,6040,6040,0
20250516,173700,0,6040,6040,6040,6040,0
20250516,173600,0,6040,6040,6040,6040,0
20250516,173500,0,6040,6040,6040,6040,0
20250516,173400,0,6040,6040,6040,6040,0
20250516,173300,0,6040,6040,6040,6040,0
20250516,173200,0,6040,6040,6040,6040,0
20250516,173100,0,6040,6040,6040,6040,0
20250516,173000,0,6040,6040,6040,6040,0
20250516,172900,0,6040,6040,6040,6040,0
20250516,172800,0,6040,6040,6040,6040,0
20250516,172700,0,6040,6040,6040,6040,0
20250516,172600,0,6040,6040,6040,6040,0
20250516,172500,0,6040,6040,6040,6040,0
20250516,172400,0,6040,6040,6040,6040,0
20250516,172300,0,6040,6040,6040,6040,0
20250516,172200,0,6040,6040,6040,6040,0
20250516,172100,0,6040,6040,6040,6040,0
20250516,172000,0,6040,6040,6040,6040,0
20250516,171900,0,6040,6040,6040,6040,0
20250516,171800,0,6040,6040,6040,6040,0
20250516,171700,0,6040,6040,6040,6040,0
20250516,171600,0,6040,6040,6040,6040,0
20250516,171500,0,6040,6040,6040,6040,0
20250516,171400,0,6040,6040,6040,6040,0
20250516,171300,0,6040,6040,6040,6040,0
20250516,171200,0,6040,6040,6040,6040,0
20250516,171100,0,6040,6040,6040,6040,0
20250516,171000,0,6040,6040,6040,6040,0
20250516,170900,0,6040,6040,6040,6040,0
20250516,170800,0,6040,6040,6040,6040,0
20250516,170700,0,6040,6040,6040,6040,0
20250516,170600,0,6040,6040,6040,6040,0
20250516,170500,0,6040,6040,6040,6040,0
20250516,170400,0,6040,6040,6040,6040,0
20250516,170300,0,6040,6040,6040,6040,0
20250516,170200,0,6040,6040,6040,6040,0
20250516,170100,0,6040,6040,6040,6040,0
20250516,170000,0,6040,6040,6040,6040,0
20250516,165900,0,6040,6040,6040,6040,0
20250516,165800,0,6040,6040,6040,6040,0
20250516,165700,0,6040,6040,6040,6040,0
20250516,165600,0,6040,6040,6040,6040,0
20250516,165500,0,6040,6040,6040,6040,0
20250516,165400,0,6040,6040,6040,6040,0
20250516,165300,0,6040,6040,6040,6040,0
20250516,165200,0,6040,6040,6040,6040,0
20250516,165100,0,6040,6040,6040,6040,0
20250516,165000,0,6040,6040,6040,6040,0
20250516,164900,0,6040,6040,6040,6040,0
20250516,164800,0,6040,6040,6040,6040,0
20250516,164700,0,6040,6040,6040,6040,0
20250516,164600,0,6040,6040,6040,6040,0
20250516,164500,0,6040,6040,6040,6040,0
20250516,164400,0,6040,6040,6040,6040,0
20250516,164300,0,6040,6040,6040,6040,0
20250516,164200,0,6040,6040,6040,6040,0
20250516,164100,0,6040,6040,6040,6040,0
20250516,164000,0,6040,6040,6040,6040,0
20250516,163900,0,6040,6040,6040,6040,0
20250516,163800,0,6040,6040,6040,6040,0
20250516,163700,0,6040,6040,6040,6040,0
20250516,163600,0,6040,6040,6040,6040,0
20250516,163500,0,6040,6040,6040,6040,0
20250516,163400,0,6040,6040,6040,6040,0
20250516,163300,0,6040,6040,6040,6040,0
20250516,163200,0,6040,6040,6040,6040,0
20250516,163100,0,6040,6040,6040,6040,0
20250516,163000,0,6040,6040,6040,6040,0
20250516,162900,0,6040,6040,6040,6040,0
20250516,162800,0,6040,6040,6040,6040,0
20250516,162700,0,6040,6040,6040,6040,0
20250516,162600,0,6040,6040,6040,6040,0
20250516,162500,0,6040,6040,6040,6040,0
20250516,162400,0,6040,6040,6040,6040,0
20250516,162300,0,6040,6040,6040,6040,0
20250516,162200,0,6040,6040,6040,6040,0
20250516,162100,0,6040,6040,6040,6040,0
20250516,162000,0,6040,6040,6040,6040,0
20250516,161900,0,6040,6040,6040,6040,0
20250516,161800,0,6040,6040,6040,6040,0
20250516,161700,0,6040,6040,6040,6040,0
20250516,161600,0,6040,6040,6040,6040,0
20250516,161500,0,6040,6040,6040,6040,0
20250516,161400,0,6040,6040,6040,6040,0
20250516,161300,0,6040,6040,6040,6040,0
20250516,161200,0,6040,6040,6040,6040,0
20250516,161100,0,6040,6040,6040,6040,0
20250516,161000,0,6040,6040,6040,6040,0
20250516,160900,0,6040,6040,6040,6040,0
20250516,160800,0,6040,6040,6040,6040,0
20250516,160700,0,6040,6040,6040,6040,0
20250516,160600,0,6040,6040,6040,6040,0
20250516,160500,0,6040,6040,6040,6040,0
20250516,160400,0,6040,6040,6040,6040,0
20250516,160300,0,6040,6040,6040,6040,0
20250516,160200,0,6040,6040,6040,6040,0
20250516,160100,0,6040,6040,6040,6040,0
20250516,160000,0,6040,6040,6040,6040,0
20250516,155900,0,6040,6040,6040,6040,0
20250516,155800,0,6040,6040,6040,6040,0
20250516,155700,0,6040,6040,6040,6040,0
20250516,155600,0,6040,6040,6040,6040,0
20250516,155500,0,6040,6040,6040,6040,0
20250516,155400,0,6040,6040,6040,6040,0
20250516,155300,0,6040,6040,6040,6040,0
20250516,155200,0,6040,6040,6040,6040,0
20250516,155100,0,6040,6040,6040,6040,0
20250516,155000,0,6040,6040,6040,6040,0
20250516,154900,0,6040,6040,6040,6040,0
20250516,154800,0,6040,6040,6040,6040,0
20250516,154700,0,6040,6040,6040,6040,0
20250516,154600,0,6040,6040,6040,6040,0
20250516,154500,0,6040,6040,6040,6040,0
20250516,154400,0,6040,6040,6040,6040,0
20250516,154300,0,6040,6040,6040,6040,0
20250516,154200,0,6040,6040,6040,6040,0
20250516,154100,0,6040,6040,6040,6040,0
20250516,154000,0,6040,6040,6040,6040,0
20250516,153900,0,6040,6040,6040,6040,0
20250516,153800,0,6040,6040,6040,6040,0
20250516,153700,0,6040,6040,6040,6040,0
20250516,153600,0,6040,6040,6040,6040,0
20250516,153500,0,6040,6040,6040,6040,0
20250516,153400,0,6040,6040,6040,6040,0
20250516,153300,0,6040,6040,6040,6040,0
20250516,153200,0,6040,6040,6040,6040,0
20250516,153100,0,6040,6040,6040,6040,0
20250516,153000,0,6040,6040,6040,6040,0
20250516,152900,0,6040,6040,6040,6040,0
20250516,152800,0,6040,6040,6040,6040,0
20250516,152700,0,6040,6040,6040,6040,0
20250516,152600,0,6040,6040,6040,6040,0
20250516,152500,0,6040,6040,6040,6040,0
20250516,152400,0,6040,6040,6040,6040,0
20250516,152300,0,6040,6040,6040,6040,0
20250516,152200,0,6040,6040,6040,6040,0
20250516,152100,0,6040,6040,6040,6040,0
20250516,152000,0,6040,6040,6040,6040,0
20250516,151900,0,6040,6040,6040,6040,0
20250516,151800,0,6040,6040,6040,6040,0
20250516,151700,0,6040,6040,6040,6040,0
20250516,151600,0,6040,6040,6040,6040,0
20250516,151500,0,6040,6040,6040,6040,0
20250516,151400,0,6040,6040,6040,6040,0
20250516,151300,0,6040,6040,6040,6040,0
20250516,151200,0,6040,6040,6040,6040,0
20250516,151100,0,6040,6040,6040,6040,0
20250516,151000,0,6040,6040,6040,6040,0
20250516,150900,0,6040,6040,6040,6040,0
20250516,150800,0,6040,6040,6040,6040,0
20250516,150700,0,6040,6040,6040,6040,0
20250516,150600,0,6040,6040,6040,6040,0
20250516,150500,0,6040,6040,6040,6040,0
20250516,150400,0,6040,6040,6040,6040,0
20250516,150300,0,6040,6040,6040,6040,0
20250516,150200,0,6040,6040,6040,6040,0
20250516,150100,0,6040,6040,6040,6040,0
20250516,150000,0,6040,6040,6040,6040,0
20250516,145900,0,6040,6040,6040,6040,0
20250516,145800,0,6040,6040,6040,6040,0
20250516,145700,0,6040,6040,6040,6040,0
20250516,145600,0,6040,6040,6040,6040,0
20250516,145500,0,6040,6040,6040,6040,0
20250516,145400,0,6040,6040,6040,6040,0
20250516,145300,0,6040,6040,6040,6040,0
20250516,145200,0,6040,6040,6040,6040,0
20250516,145100,0,6040,6040,6040,6040,0
20250516,145000,0,6040,6040,6040,6040,0
20250516,144900,0,6040,6040,6040,6040,0
20250516,144800,0,6040,6040,6040,6040,0
20250516,144700,0,6040,6040,6040,6040,0
20250516,144600,0,6040,6040,6040,6040,0
20250516,144500,0,6040,6040,6040,6040,0
20250516,144400,0,6040,6040,6040,6040,0
20250516,144300,0,6040,6040,6040,6040,0
20250516,144200,0,6040,6040,6040,6040,0
20250516,144100,0,6040,6040,6040,6040,0
20250516,144000,0,6040,6040,6040,6040,0
20250516,143900,0,6040,6040,6040,6040,0
20250516,143800,0,6040,6040,6040,6040,0
20250516,143700,0,6040,6040,6040,6040,0
20250516,143600,0,6040,6040,6040,6040,0
20250516,143500,0,6040,6040,6040,6040,0
20250516,143400,0,6040,6040,6040,6040,0
20250516,143300,0,6040,6040,6040,6040,0
20250516,143200,0,6040,6040,6040,6040,0
20250516,143100,0,6040,6040,6040,6040,0
20250516,143000,0,6040,6040,6040,6040,0
20250516,142900,0,6040,6040,6040,6040,0
20250516,142800,0,6040,6040,6040,6040,0
20250516,142700,0,6040,6040,6040,6040,0
20250516,142600,0,6040,6040,6040,6040,0
20250516,142500,0,6040,6040,6040,6040,0
20250516,142400,0,6040,6040,6040,6040,0
20250516,142300,0,6040,6040,6040,6040,0
20250516,142200,0,6040,6040,6040,6040,0
20250516,142100,0,6040,6040,6040,6040,0
20250516,142000,0,6040,6040,6040,6040,0
20250516,141900,0,6040,6040,6040,6040,0
20250516,141800,0,6040,6040,6040,6040,0
20250516,141700,0,6040,6040,6040,6040,0
20250516,141600,0,6040,6040,6040,6040,0
20250516,141500,0,6040,6040,6040,6040,0
20250516,141400,0,6040,6040,6040,6040,0
20250516,141300,0,6040,6040,6040,6040,0
20250516,141200,0,6040,6040,6040,6040,0
20250516,141100,0,6040,6040,6040,6040,0
20250516,141000,0,6040,6040,6040,6040,0
20250516,140900,0,6040,6040,6040,6040,0
20250516,140800,0,6040,6040,6040,6040,0
20250516,140700,0,6040,6040,6040,6040,0
20250516,140600,0,6040,6040,6040,6040,0
20250516,140500,0,6040,6040,6040,6040,0
20250516,140400,0,6040,6040,6040,6040,0
20250516,140300,0,6040,6040,6040,6040,0
20250516,140200,0,6040,6040,6040,6040,0
20250516,140100,0,6040,6040,6040,6040,0
20250516,140000,0,6040,6040,6040,6040,0
20250516,135900,0,6040,6040,6040,6040,0
20250516,135800,0,6040,6040,6040,6040,0
20250516,135700,0,6040,6040,6040,6040,0
20250516,135600,0,6040,6040,6040,6040,0
20250516,135500,0,6040,6040,6040,6040,0
20250516,135400,0,6040,6040,6040,6040,0
20250516,135300,0,6040,6040,6040,6040,0
20250516,135200,0,6040,6040,6040,6040,0
20250516,135100,0,6040,6040,6040,6040,0
20250516,135000,0,6040,6040,6040,6040,0
20250516,134900,0,6040,6040,6040,6040,0
20250516,134800,0,6040,6040,6040,6040,0
20250516,134700,0,6040,6040,6040,6040,0
20250516,134600,0,6040,6040,6040,6040,0
20250516,134500,0,6040,6040,6040,6040,0
20250516,134400,0,6040,6040,6040,6040,0
20250516,134300,0,6040,6040,6040,6040,0
20250516,134200,0,6040,6040,6040,6040,0
20250516,134100,0,6040,6040,6040,6040,0
20250516,134000,0,6040,6040,6040,6040,0
20250516,133900,0,6040,6040,6040,6040,0
20250516,133800,0,6040,6040,6040,6040,0
20250516,133700,0,6040,6040,6040,6040,0
20250516,133600,0,6040,6040,6040,6040,0
20250516,133500,0,6040,6040,6040,6040,0
20250516,133400,0,6040,6040,6040,6040,0
20250516,133300,0,6040,6040,6040,6040,0
20250516,133200,0,6040,6040,6040,6040,0
20250516,133100,0,6040,6040,6040,6040,0
20250516,133000,0,6040,6040,6040,6040,0
20250516,132900,0,6040,6040,6040,6040,0
20250516,132800,0,6040,6040,6040,6040,0
20250516,132700,0,6040,6040,6040,6040,0
20250516,132600,0,6040,6040,6040,6040,0
20250516,132500,0,6040,6040,6040,6040,0
20250516,132400,0,6040,6040,6040,6040,0
20250516,132300,0,6040,6040,6040,6040,0
20250516,132200,0,6040,6040,6040,6040,0
20250516,132100,0,6040,6040,6040,6040,0
20250516,132000,0,6040,6040,6040,6040,0
20250516,131900,0,6040,6040,6040,6040,0
20250516,131800,0,6040,6040,6040,6040,0
20250516,131700,0,6040,6040,6040,6040,0
20250516,131600,0,6040,6040,6040,6040,0
20250516,131500,0,6040,6040,6040,6040,0
20250516,131400,0,6040,6040,6040,6040,0
20250516,131300,0,6040,6040,6040,6040,0
20250516,131200,0,6040,6040,6040,6040,0
20250516,131100,0,6040,6040,6040,6040,0
20250516,131000,0,6040,6040,6040,6040,0
20250516,130900,0,6040,6040,6040,6040,0
20250516,130800,0,6040,6040,6040,6040,0
20250516,130700,0,6040,6040,6040,6040,0
20250516,130600,0,6040,6040,6040,6040,0
20250516,130500,0,6040,6040,6040,6040,0
20250516,130400,0,6040,6040,6040,6040,0
20250516,130300,0,6040,6040,6040,6040,0
20250516,130200,0,6040,6040,6040,6040,0
20250516,130100,0,6040,6040,6040,6040,0
20250516,130000,0,6040,6040,6040,6040,0
20250516,125900,0,6040,6040,6040,6040,0
20250516,125800,0,6040,6040,6040,6040,0
20250516,125700,0,6040,6040,6040,6040,0
20250516,125600,0,6040,6040,6040,6040,0
20250516,125500,0,6040,6040,6040,6040,0
20250516,125400,0,6040,6040,6040,6040,0
20250516,125300,0,6040,6040,6040,6040,0
20250516,125200,0,6040,6040,6040,6040,0
20250516,125100,0,6040,6040,6040,6040,0
20250516,125000,0,6040,6040,6040,6040,0
20250516,124900,0,6040,6040,6040,6040,0
20250516,124800,0,6040,6040,6040,6040,0
20250516,124700,0,6040,6040,6040,6040,0
20250516,124600,0,6040,6040,6040,6040,0
20250516,124500,0,6040,6040,6040,6040,0
20250516,124400,0,6040,6040,6040,6040,0
20250516,124300,0,6040,6040,6040,6040,0
20250516,124200,0,6040,6040,6040,6040,0
20250516,124100,0,6040,6040,6040,6040,0
20250516,124000,0,6040,6040,6040,6040,0
20250516,123900,0,6040,6040,6040,6040,0
20250516,123800,0,6040,6040,6040,6040,0
20250516,123700,0,6040,6040,6040,6040,0
20250516,123600,0,6040,6040,6040,6040,0
20250516,123500,0,6040,6040,6040,6040,0
20250516,123400,0,6040,6040,6040,6040,0
20250516,123300,0,6040,6040,6040,6040,0
20250516,123200,0,6040,6040,6040,6040,0
20250516,123100,0,6040,6040,6040,6040,0
20250516,123000,0,6040,6040,6040,6040,0
20250516,122900,0,6040,6040,6040,6040,0
20250516,122800,0,6040,6040,6040,6040,0
20250516,122700,0,6040,6040,6040,6040,0
20250516,122600,0,6040,6040,6040,6040,0
20250516,122500,0,6040,6040,6040,6040,0
20250516,122400,0,6040,6040,6040,6040,0
20250516,122300,0,6040,6040,6040,6040,0
20250516,122200,0,6040,6040,6040,6040,0
20250516,122100,0,6040,6040,6040,6040,0
20250516,122000,0,6040,6040,6040,6040,0
20250516,121900,0,6040,6040,6040,6040,0
20250516,121800,0,6040,6040,6040,6040,0
20250516,121700,0,6040,6040,6040,6040,0
20250516,121600,0,6040,6040,6040,6040,0
20250516,121500,0,6040,6040,6040,6040,0
20250516,121400,0,6040,6040,6040,6040,0
20250516,121300,0,6040,6040,6040,6040,0
20250516,121200,0,6040,6040,6040,6040,0
20250516,121100,0,6040,6040,6040,6040,0
20250516,121000,0,6040,6040,6040,6040,0
20250516,120900,0,6040,6040,6040,6040,0
20250516,120800,0,6040,6040,6040,6040,0
20250516,120700,0,6040,6040,6040,6040,0
20250516,120600,0,6040,6040,6040,6040,0
20250516,120500,0,6040,6040,6040,6040,0
20250516,120400,0,6040,6040,6040,6040,0
20250516,120300,0,6040,6040,6040,6040,0
20250516,120200,0,6040,6040,6040,6040,0
20250516,120100,0,6040,6040,6040,6040,0
20250516,120000,0,6040,6040,6040,6040,0
20250516,115900,0,6040,6040,6040,6040,0
20250516,115800,0,6040,6040,6040,6040,0
20250516,115700,0,6040,6040,6040,6040,0
20250516,115600,0,6040,6040,6040,6040,0
20250516,115500,0,6040,6040,6040,6040,0
20250516,115400,0,6040,6040,6040,6040,0
20250516,115300,0,6040,6040,6040,6040,0
20250516,115200,0,6040,6040,6040,6040,0
20250516,115100,0,6040,6040,6040,6040,0
20250516,115000,0,6040,6040,6040,6040,0
20250516,114900,0,6040,6040,6040,6040,0
20250516,114800,0,6040,6040,6040,6040,0
20250516,114700,0,6040,6040,6040,6040,0
20250516,114600,0,6040,6040,6040,6040,0
20250516,114500,0,6040,6040,6040,6040,0
20250516,114400,0,6040,6040,6040,6040,0
20250516,114300,0,6040,6040,6040,6040,0
20250516,114200,0,6040,6040,6040,6040,0
20250516,114100,0,6040,6040,6040,6040,0
20250516,114000,0,6040,6040,6040,6040,0
20250516,113900,0,6040,6040,6040,6040,0
20250516,113800,0,6040,6040,6040,6040,0
20250516,113700,0,6040,6040,6040,6040,0
20250516,113600,0,6040,6040,6040,6040,0
20250516,113500,0,6040,6040,6040,6040,0
20250516,113400,0,6040,6040,6040,6040,0
20250516,113300,0,6040,6040,6040,6040,0
20250516,113200,0,6040,6040,6040,6040,0
20250516,113100,0,6040,6040,6040,6040,0
20250516,113000,0,6040,6040,6040,6040,0
20250516,112900,0,6040,6040,6040,6040,0
20250516,112800,0,6040,6040,6040,6040,0
20250516,112700,0,6040,6040,6040,6040,0
20250516,112600,0,6040,6040,6040,6040,0
20250516,112500,0,6040,6040,6040,6040,0
20250516,112400,0,6040,6040,6040,6040,0
20250516,112300,0,6040,6040,6040,6040,0
20250516,112200,0,6040,6040,6040,6040,0
20250516,112100,0,6040,6040,6040,6040,0
20250516,112000,0,6040,6040,6040,6040,0
20250516,111900,0,6040,6040,6040,6040,0
20250516,111800,0,6040,6040,6040,6040,0
20250516,111700,0,6040,6040,6040,6040,0
20250516,111600,0,6040,6040,6040,6040,0
20250516,111500,0,6040,6040,6040,6040,0
20250516,111400,0,6040,6040,6040,6040,0
20250516,111300,0,6040,6040,6040,6040,0
20250516,111200,0,6040,6040,6040,6040,0
20250516,111100,0,6040,6040,6040,6040,0
20250516,111000,0,6040,6040,6040,6040,0
20250516,110900,0,6040,6040,6040,6040,0
20250516,110800,0,6040,6040,6040,6040,0
20250516,110700,0,6040,6040,6040,6040,0
20250516,110600,0,6040,6040,6040,6040,0
20250516,110500,0,6040,6040,6040,6040,0
20250516,110400,0,6040,6040,6040,6040,0
20250516,110300,0,6040,6040,6040,6040,0
20250516,110200,0,6040,6040,6040,6040,0
20250516,110100,0,6040,6040,6040,6040,0
20250516,110000,0,6040,6040,6040,6040,0
20250516,105900,0,6040,6040,6040,6040,0
20250516,105800,0,6040,6040,6040,6040,0
20250516,105700,0,6040,6040,6040,6040,0
20250516,105600,0,6040,6040,6040,6040,0
20250516,105500,0,6040,6040,6040,6040,0
20250516,105400,0,6040,6040,6040,6040,0
20250516,105300,0,6040,6040,6040,6040,0
20250516,105200,0,6040,6040,6040,6040,0
20250516,105100,0,6040,6040,6040,6040,0
20250516,105000,0,6040,6040,6040,6040,0
20250516,104900,0,6040,6040,6040,6040,0
20250516,104800,0,6040,6040,6040,6040,0
20250516,104700,0,6040,6040,6040,6040,0
20250516,104600,0,6040,6040,6040,6040,0
20250516,104500,0,6040,6040,6040,6040,0
20250516,104400,0,6040,6040,6040,6040,0
20250516,104300,0,6040,6040,6040,6040,0
20250516,104200,0,6040,6040,6040,6040,0
20250516,104100,0,6040,6040,6040,6040,0
20250516,104000,0,6040,6040,6040,6040,0
20250516,103900,0,6040,6040,6040,6040,0
20250516,103800,0,6040,6040,6040,6040,0
20250516,103700,0,6040,6040,6040,6040,0
20250516,103600,0,6040,6040,6040,6040,0
20250516,103500,0,6040,6040,6040,6040,0
20250516,103400,0,6040,6040,6040,6040,0
20250516,103300,0,6040,6040,6040,6040,0
20250516,103200,0,6040,6040,6040,6040,0
20250516,103100,0,6040,6040,6040,6040,0
20250516,103000,0,6040,6040,6040,6040,0
20250516,102900,0,6040,6040,6040,6040,0
20250516,102800,0,6040,6040,6040,6040,0
20250516,102700,0,6040,6040,6040,6040,0
20250516,102600,0,6040,6040,6040,6040,0
20250516,102500,0,6040,6040,6040,6040,0
20250516,102400,0,6040,6040,6040,6040,0
20250516,102300,0,6040,6040,6040,6040,0
20250516,102200,0,6040,6040,6040,6040,0
20250516,102100,0,6040,6040,6040,6040,0
20250516,102000,0,6040,6040,6040,6040,0
20250516,101900,0,6040,6040,6040,6040,0
20250516,101800,0,6040,6040,6040,6040,0
20250516,101700,0,6040,6040,6040,6040,0
20250516,101600,0,6040,6040,6040,6040,0
20250516,101500,0,6040,6040,6040,6040,0
20250516,101400,0,6040,6040,6040,6040,0
20250516,101300,0,6040,6040,6040,6040,0
20250516,101200,0,6040,6040,6040,6040,0
20250516,101100,0,6040,6040,6040,6040,0
20250516,101000,0,6040,6040,6040,6040,0
20250516,100900,0,6040,6040,6040,6040,0
20250516,100800,0,6040,6040,6040,6040,0
20250516,100700,0,6040,6040,6040,6040,0
20250516,100600,0,6040,6040,6040,6040,0
20250516,100500,0,6040,6040,6040,6040,0
20250516,100400,0,6040,6040,6040,6040,0
20250516,100300,0,6040,6040,6040,6040,0
20250516,100200,0,6040,6040,6040,6040,0
20250516,100100,0,6040,6040,6040,6040,0
20250516,100000,0,6040,6040,6040,6040,0
20250516,095900,0,6040,6040,6040,6040,0
20250516,095800,0,6040,6040,6040,6040,0
20250516,095700,0,6040,6040,6040,6040,0
20250516,095600,0,6040,6040,6040,6040,0
20250516,095500,0,6040,6040,6040,6040,0
20250516,095400,0,6040,6040,6040,6040,0
20250516,095300,0,6040,6040,6040,6040,0
20250516,095200,0,6040,6040,6040,6040,0
20250516,095100,0,6040,6040,6040,6040,0
20250516,095000,0,6040,6040,6040,6040,0
20250516,094900,0,6040,6040,6040,6040,0
20250516,094800,0,6040,6040,6040,6040,0
20250516,094700,0,6040,6040,6040,6040,0
20250516,094600,0,6040,6040,6040,6040,0
20250516,094500,0,6040,6040,6040,6040,0
20250516,094400,0,6040,6040,6040,6040,0
20250516,094300,0,6040,6040,6040,6040,0
20250516,094200,0,6040,6040,6040,6040,0
20250516,094100,0,6040,6040,6040,6040,0
20250516,094000,0,6040,6040,6040,6040,0
20250516,093900,0,6040,6040,6040,6040,0
20250516,093800,0,6040,6040,6040,6040,0
20250516,093700,0,6040,6040,6040,6040,0
20250516,093600,0,6040,6040,6040,6040,0
20250516,093500,0,6040,6040,6040,6040,0
20250516,093400,0,6040,6040,6040,6040,0
20250516,093300,0,6040,6040,6040,6040,0
20250516,093200,0,6040,6040,6040,6040,0
20250516,093100,0,6040,6040,6040,6040,0
20250516,093000,0,6040,6040,6040,6040,0
20250516,092900,0,6040,6040,6040,6040,0
20250516,092800,0,6040,6040,6040,6040,0
20250516,092700,0,6040,6040,6040,6040,0
20250516,092600,0,6040,6040,6040,6040,0
20250516,092500,0,6040,6040,6040,6040,0
20250516,092400,0,6040,6040,6040,6040,0
20250516,092300,0,6040,6040,6040,6040,0
20250516,092200,0,6040,6040,6040,6040,0
20250516,092100,0,6040,6040,6040,6040,0
20250516,092000,0,6040,6040,6040,6040,0
20250516,091900,0,6040,6040,6040,6040,0
20250516,091800,0,6040,6040,6040,6040,0
20250516,091700,0,6040,6040,6040,6040,0
20250516,091600,0,6040,6040,6040,6040,0
20250516,091500,0,6040,6040,6040,6040,0
20250516,091400,0,6040,6040,6040,6040,0
20250516,091300,0,6040,6040,6040,6040,0
20250516,091200,0,6040,6040,6040,6040,0
20250516,091100,0,6040,6040,6040,6040,0
20250516,091000,0,6040,6040,6040,6040,0
20250516,090900,0,6040,6040,6040,6040,0
20250516,090800,0,6040,6040,6040,6040,0
20250516,090700,0,6040,6040,6040,6040,0
20250516,090600,0,6040,6040,6040,6040,0
20250516,090500,0,6040,6040,6040,6040,0
20250516,090400,0,6040,6040,6040,6040,0
20250516,090300,0,6040,6040,6040,6040,0
20250516,090200,0,6040,6040,6040,6040,0
20250516,090100,0,6040,6040,6040,6040,0
20250516,090000,0,6040,6040,6040,6040,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 183800 0 6040 6040 6040 6040 0
3 20250516 183700 0 6040 6040 6040 6040 0
4 20250516 183600 0 6040 6040 6040 6040 0
5 20250516 183500 0 6040 6040 6040 6040 0
6 20250516 183400 0 6040 6040 6040 6040 0
7 20250516 183300 0 6040 6040 6040 6040 0
8 20250516 183200 0 6040 6040 6040 6040 0
9 20250516 183100 0 6040 6040 6040 6040 0
10 20250516 183000 0 6040 6040 6040 6040 0
11 20250516 182900 0 6040 6040 6040 6040 0
12 20250516 182800 0 6040 6040 6040 6040 0
13 20250516 182700 0 6040 6040 6040 6040 0
14 20250516 182600 0 6040 6040 6040 6040 0
15 20250516 182500 0 6040 6040 6040 6040 0
16 20250516 182400 0 6040 6040 6040 6040 0
17 20250516 182300 0 6040 6040 6040 6040 0
18 20250516 182200 0 6040 6040 6040 6040 0
19 20250516 182100 0 6040 6040 6040 6040 0
20 20250516 182000 0 6040 6040 6040 6040 0
21 20250516 181900 0 6040 6040 6040 6040 0
22 20250516 181800 0 6040 6040 6040 6040 0
23 20250516 181700 0 6040 6040 6040 6040 0
24 20250516 181600 0 6040 6040 6040 6040 0
25 20250516 181500 0 6040 6040 6040 6040 0
26 20250516 181400 0 6040 6040 6040 6040 0
27 20250516 181300 0 6040 6040 6040 6040 0
28 20250516 181200 0 6040 6040 6040 6040 0
29 20250516 181100 0 6040 6040 6040 6040 0
30 20250516 181000 0 6040 6040 6040 6040 0
31 20250516 180900 0 6040 6040 6040 6040 0
32 20250516 180800 0 6040 6040 6040 6040 0
33 20250516 180700 0 6040 6040 6040 6040 0
34 20250516 180600 0 6040 6040 6040 6040 0
35 20250516 180500 0 6040 6040 6040 6040 0
36 20250516 180400 0 6040 6040 6040 6040 0
37 20250516 180300 0 6040 6040 6040 6040 0
38 20250516 180200 0 6040 6040 6040 6040 0
39 20250516 180100 0 6040 6040 6040 6040 0
40 20250516 180000 0 6040 6040 6040 6040 0
41 20250516 175900 0 6040 6040 6040 6040 0
42 20250516 175800 0 6040 6040 6040 6040 0
43 20250516 175700 0 6040 6040 6040 6040 0
44 20250516 175600 0 6040 6040 6040 6040 0
45 20250516 175500 0 6040 6040 6040 6040 0
46 20250516 175400 0 6040 6040 6040 6040 0
47 20250516 175300 0 6040 6040 6040 6040 0
48 20250516 175200 0 6040 6040 6040 6040 0
49 20250516 175100 0 6040 6040 6040 6040 0
50 20250516 175000 0 6040 6040 6040 6040 0
51 20250516 174900 0 6040 6040 6040 6040 0
52 20250516 174800 0 6040 6040 6040 6040 0
53 20250516 174700 0 6040 6040 6040 6040 0
54 20250516 174600 0 6040 6040 6040 6040 0
55 20250516 174500 0 6040 6040 6040 6040 0
56 20250516 174400 0 6040 6040 6040 6040 0
57 20250516 174300 0 6040 6040 6040 6040 0
58 20250516 174200 0 6040 6040 6040 6040 0
59 20250516 174100 0 6040 6040 6040 6040 0
60 20250516 174000 0 6040 6040 6040 6040 0
61 20250516 173900 0 6040 6040 6040 6040 0
62 20250516 173800 0 6040 6040 6040 6040 0
63 20250516 173700 0 6040 6040 6040 6040 0
64 20250516 173600 0 6040 6040 6040 6040 0
65 20250516 173500 0 6040 6040 6040 6040 0
66 20250516 173400 0 6040 6040 6040 6040 0
67 20250516 173300 0 6040 6040 6040 6040 0
68 20250516 173200 0 6040 6040 6040 6040 0
69 20250516 173100 0 6040 6040 6040 6040 0
70 20250516 173000 0 6040 6040 6040 6040 0
71 20250516 172900 0 6040 6040 6040 6040 0
72 20250516 172800 0 6040 6040 6040 6040 0
73 20250516 172700 0 6040 6040 6040 6040 0
74 20250516 172600 0 6040 6040 6040 6040 0
75 20250516 172500 0 6040 6040 6040 6040 0
76 20250516 172400 0 6040 6040 6040 6040 0
77 20250516 172300 0 6040 6040 6040 6040 0
78 20250516 172200 0 6040 6040 6040 6040 0
79 20250516 172100 0 6040 6040 6040 6040 0
80 20250516 172000 0 6040 6040 6040 6040 0
81 20250516 171900 0 6040 6040 6040 6040 0
82 20250516 171800 0 6040 6040 6040 6040 0
83 20250516 171700 0 6040 6040 6040 6040 0
84 20250516 171600 0 6040 6040 6040 6040 0
85 20250516 171500 0 6040 6040 6040 6040 0
86 20250516 171400 0 6040 6040 6040 6040 0
87 20250516 171300 0 6040 6040 6040 6040 0
88 20250516 171200 0 6040 6040 6040 6040 0
89 20250516 171100 0 6040 6040 6040 6040 0
90 20250516 171000 0 6040 6040 6040 6040 0
91 20250516 170900 0 6040 6040 6040 6040 0
92 20250516 170800 0 6040 6040 6040 6040 0
93 20250516 170700 0 6040 6040 6040 6040 0
94 20250516 170600 0 6040 6040 6040 6040 0
95 20250516 170500 0 6040 6040 6040 6040 0
96 20250516 170400 0 6040 6040 6040 6040 0
97 20250516 170300 0 6040 6040 6040 6040 0
98 20250516 170200 0 6040 6040 6040 6040 0
99 20250516 170100 0 6040 6040 6040 6040 0
100 20250516 170000 0 6040 6040 6040 6040 0
101 20250516 165900 0 6040 6040 6040 6040 0
102 20250516 165800 0 6040 6040 6040 6040 0
103 20250516 165700 0 6040 6040 6040 6040 0
104 20250516 165600 0 6040 6040 6040 6040 0
105 20250516 165500 0 6040 6040 6040 6040 0
106 20250516 165400 0 6040 6040 6040 6040 0
107 20250516 165300 0 6040 6040 6040 6040 0
108 20250516 165200 0 6040 6040 6040 6040 0
109 20250516 165100 0 6040 6040 6040 6040 0
110 20250516 165000 0 6040 6040 6040 6040 0
111 20250516 164900 0 6040 6040 6040 6040 0
112 20250516 164800 0 6040 6040 6040 6040 0
113 20250516 164700 0 6040 6040 6040 6040 0
114 20250516 164600 0 6040 6040 6040 6040 0
115 20250516 164500 0 6040 6040 6040 6040 0
116 20250516 164400 0 6040 6040 6040 6040 0
117 20250516 164300 0 6040 6040 6040 6040 0
118 20250516 164200 0 6040 6040 6040 6040 0
119 20250516 164100 0 6040 6040 6040 6040 0
120 20250516 164000 0 6040 6040 6040 6040 0
121 20250516 163900 0 6040 6040 6040 6040 0
122 20250516 163800 0 6040 6040 6040 6040 0
123 20250516 163700 0 6040 6040 6040 6040 0
124 20250516 163600 0 6040 6040 6040 6040 0
125 20250516 163500 0 6040 6040 6040 6040 0
126 20250516 163400 0 6040 6040 6040 6040 0
127 20250516 163300 0 6040 6040 6040 6040 0
128 20250516 163200 0 6040 6040 6040 6040 0
129 20250516 163100 0 6040 6040 6040 6040 0
130 20250516 163000 0 6040 6040 6040 6040 0
131 20250516 162900 0 6040 6040 6040 6040 0
132 20250516 162800 0 6040 6040 6040 6040 0
133 20250516 162700 0 6040 6040 6040 6040 0
134 20250516 162600 0 6040 6040 6040 6040 0
135 20250516 162500 0 6040 6040 6040 6040 0
136 20250516 162400 0 6040 6040 6040 6040 0
137 20250516 162300 0 6040 6040 6040 6040 0
138 20250516 162200 0 6040 6040 6040 6040 0
139 20250516 162100 0 6040 6040 6040 6040 0
140 20250516 162000 0 6040 6040 6040 6040 0
141 20250516 161900 0 6040 6040 6040 6040 0
142 20250516 161800 0 6040 6040 6040 6040 0
143 20250516 161700 0 6040 6040 6040 6040 0
144 20250516 161600 0 6040 6040 6040 6040 0
145 20250516 161500 0 6040 6040 6040 6040 0
146 20250516 161400 0 6040 6040 6040 6040 0
147 20250516 161300 0 6040 6040 6040 6040 0
148 20250516 161200 0 6040 6040 6040 6040 0
149 20250516 161100 0 6040 6040 6040 6040 0
150 20250516 161000 0 6040 6040 6040 6040 0
151 20250516 160900 0 6040 6040 6040 6040 0
152 20250516 160800 0 6040 6040 6040 6040 0
153 20250516 160700 0 6040 6040 6040 6040 0
154 20250516 160600 0 6040 6040 6040 6040 0
155 20250516 160500 0 6040 6040 6040 6040 0
156 20250516 160400 0 6040 6040 6040 6040 0
157 20250516 160300 0 6040 6040 6040 6040 0
158 20250516 160200 0 6040 6040 6040 6040 0
159 20250516 160100 0 6040 6040 6040 6040 0
160 20250516 160000 0 6040 6040 6040 6040 0
161 20250516 155900 0 6040 6040 6040 6040 0
162 20250516 155800 0 6040 6040 6040 6040 0
163 20250516 155700 0 6040 6040 6040 6040 0
164 20250516 155600 0 6040 6040 6040 6040 0
165 20250516 155500 0 6040 6040 6040 6040 0
166 20250516 155400 0 6040 6040 6040 6040 0
167 20250516 155300 0 6040 6040 6040 6040 0
168 20250516 155200 0 6040 6040 6040 6040 0
169 20250516 155100 0 6040 6040 6040 6040 0
170 20250516 155000 0 6040 6040 6040 6040 0
171 20250516 154900 0 6040 6040 6040 6040 0
172 20250516 154800 0 6040 6040 6040 6040 0
173 20250516 154700 0 6040 6040 6040 6040 0
174 20250516 154600 0 6040 6040 6040 6040 0
175 20250516 154500 0 6040 6040 6040 6040 0
176 20250516 154400 0 6040 6040 6040 6040 0
177 20250516 154300 0 6040 6040 6040 6040 0
178 20250516 154200 0 6040 6040 6040 6040 0
179 20250516 154100 0 6040 6040 6040 6040 0
180 20250516 154000 0 6040 6040 6040 6040 0
181 20250516 153900 0 6040 6040 6040 6040 0
182 20250516 153800 0 6040 6040 6040 6040 0
183 20250516 153700 0 6040 6040 6040 6040 0
184 20250516 153600 0 6040 6040 6040 6040 0
185 20250516 153500 0 6040 6040 6040 6040 0
186 20250516 153400 0 6040 6040 6040 6040 0
187 20250516 153300 0 6040 6040 6040 6040 0
188 20250516 153200 0 6040 6040 6040 6040 0
189 20250516 153100 0 6040 6040 6040 6040 0
190 20250516 153000 0 6040 6040 6040 6040 0
191 20250516 152900 0 6040 6040 6040 6040 0
192 20250516 152800 0 6040 6040 6040 6040 0
193 20250516 152700 0 6040 6040 6040 6040 0
194 20250516 152600 0 6040 6040 6040 6040 0
195 20250516 152500 0 6040 6040 6040 6040 0
196 20250516 152400 0 6040 6040 6040 6040 0
197 20250516 152300 0 6040 6040 6040 6040 0
198 20250516 152200 0 6040 6040 6040 6040 0
199 20250516 152100 0 6040 6040 6040 6040 0
200 20250516 152000 0 6040 6040 6040 6040 0
201 20250516 151900 0 6040 6040 6040 6040 0
202 20250516 151800 0 6040 6040 6040 6040 0
203 20250516 151700 0 6040 6040 6040 6040 0
204 20250516 151600 0 6040 6040 6040 6040 0
205 20250516 151500 0 6040 6040 6040 6040 0
206 20250516 151400 0 6040 6040 6040 6040 0
207 20250516 151300 0 6040 6040 6040 6040 0
208 20250516 151200 0 6040 6040 6040 6040 0
209 20250516 151100 0 6040 6040 6040 6040 0
210 20250516 151000 0 6040 6040 6040 6040 0
211 20250516 150900 0 6040 6040 6040 6040 0
212 20250516 150800 0 6040 6040 6040 6040 0
213 20250516 150700 0 6040 6040 6040 6040 0
214 20250516 150600 0 6040 6040 6040 6040 0
215 20250516 150500 0 6040 6040 6040 6040 0
216 20250516 150400 0 6040 6040 6040 6040 0
217 20250516 150300 0 6040 6040 6040 6040 0
218 20250516 150200 0 6040 6040 6040 6040 0
219 20250516 150100 0 6040 6040 6040 6040 0
220 20250516 150000 0 6040 6040 6040 6040 0
221 20250516 145900 0 6040 6040 6040 6040 0
222 20250516 145800 0 6040 6040 6040 6040 0
223 20250516 145700 0 6040 6040 6040 6040 0
224 20250516 145600 0 6040 6040 6040 6040 0
225 20250516 145500 0 6040 6040 6040 6040 0
226 20250516 145400 0 6040 6040 6040 6040 0
227 20250516 145300 0 6040 6040 6040 6040 0
228 20250516 145200 0 6040 6040 6040 6040 0
229 20250516 145100 0 6040 6040 6040 6040 0
230 20250516 145000 0 6040 6040 6040 6040 0
231 20250516 144900 0 6040 6040 6040 6040 0
232 20250516 144800 0 6040 6040 6040 6040 0
233 20250516 144700 0 6040 6040 6040 6040 0
234 20250516 144600 0 6040 6040 6040 6040 0
235 20250516 144500 0 6040 6040 6040 6040 0
236 20250516 144400 0 6040 6040 6040 6040 0
237 20250516 144300 0 6040 6040 6040 6040 0
238 20250516 144200 0 6040 6040 6040 6040 0
239 20250516 144100 0 6040 6040 6040 6040 0
240 20250516 144000 0 6040 6040 6040 6040 0
241 20250516 143900 0 6040 6040 6040 6040 0
242 20250516 143800 0 6040 6040 6040 6040 0
243 20250516 143700 0 6040 6040 6040 6040 0
244 20250516 143600 0 6040 6040 6040 6040 0
245 20250516 143500 0 6040 6040 6040 6040 0
246 20250516 143400 0 6040 6040 6040 6040 0
247 20250516 143300 0 6040 6040 6040 6040 0
248 20250516 143200 0 6040 6040 6040 6040 0
249 20250516 143100 0 6040 6040 6040 6040 0
250 20250516 143000 0 6040 6040 6040 6040 0
251 20250516 142900 0 6040 6040 6040 6040 0
252 20250516 142800 0 6040 6040 6040 6040 0
253 20250516 142700 0 6040 6040 6040 6040 0
254 20250516 142600 0 6040 6040 6040 6040 0
255 20250516 142500 0 6040 6040 6040 6040 0
256 20250516 142400 0 6040 6040 6040 6040 0
257 20250516 142300 0 6040 6040 6040 6040 0
258 20250516 142200 0 6040 6040 6040 6040 0
259 20250516 142100 0 6040 6040 6040 6040 0
260 20250516 142000 0 6040 6040 6040 6040 0
261 20250516 141900 0 6040 6040 6040 6040 0
262 20250516 141800 0 6040 6040 6040 6040 0
263 20250516 141700 0 6040 6040 6040 6040 0
264 20250516 141600 0 6040 6040 6040 6040 0
265 20250516 141500 0 6040 6040 6040 6040 0
266 20250516 141400 0 6040 6040 6040 6040 0
267 20250516 141300 0 6040 6040 6040 6040 0
268 20250516 141200 0 6040 6040 6040 6040 0
269 20250516 141100 0 6040 6040 6040 6040 0
270 20250516 141000 0 6040 6040 6040 6040 0
271 20250516 140900 0 6040 6040 6040 6040 0
272 20250516 140800 0 6040 6040 6040 6040 0
273 20250516 140700 0 6040 6040 6040 6040 0
274 20250516 140600 0 6040 6040 6040 6040 0
275 20250516 140500 0 6040 6040 6040 6040 0
276 20250516 140400 0 6040 6040 6040 6040 0
277 20250516 140300 0 6040 6040 6040 6040 0
278 20250516 140200 0 6040 6040 6040 6040 0
279 20250516 140100 0 6040 6040 6040 6040 0
280 20250516 140000 0 6040 6040 6040 6040 0
281 20250516 135900 0 6040 6040 6040 6040 0
282 20250516 135800 0 6040 6040 6040 6040 0
283 20250516 135700 0 6040 6040 6040 6040 0
284 20250516 135600 0 6040 6040 6040 6040 0
285 20250516 135500 0 6040 6040 6040 6040 0
286 20250516 135400 0 6040 6040 6040 6040 0
287 20250516 135300 0 6040 6040 6040 6040 0
288 20250516 135200 0 6040 6040 6040 6040 0
289 20250516 135100 0 6040 6040 6040 6040 0
290 20250516 135000 0 6040 6040 6040 6040 0
291 20250516 134900 0 6040 6040 6040 6040 0
292 20250516 134800 0 6040 6040 6040 6040 0
293 20250516 134700 0 6040 6040 6040 6040 0
294 20250516 134600 0 6040 6040 6040 6040 0
295 20250516 134500 0 6040 6040 6040 6040 0
296 20250516 134400 0 6040 6040 6040 6040 0
297 20250516 134300 0 6040 6040 6040 6040 0
298 20250516 134200 0 6040 6040 6040 6040 0
299 20250516 134100 0 6040 6040 6040 6040 0
300 20250516 134000 0 6040 6040 6040 6040 0
301 20250516 133900 0 6040 6040 6040 6040 0
302 20250516 133800 0 6040 6040 6040 6040 0
303 20250516 133700 0 6040 6040 6040 6040 0
304 20250516 133600 0 6040 6040 6040 6040 0
305 20250516 133500 0 6040 6040 6040 6040 0
306 20250516 133400 0 6040 6040 6040 6040 0
307 20250516 133300 0 6040 6040 6040 6040 0
308 20250516 133200 0 6040 6040 6040 6040 0
309 20250516 133100 0 6040 6040 6040 6040 0
310 20250516 133000 0 6040 6040 6040 6040 0
311 20250516 132900 0 6040 6040 6040 6040 0
312 20250516 132800 0 6040 6040 6040 6040 0
313 20250516 132700 0 6040 6040 6040 6040 0
314 20250516 132600 0 6040 6040 6040 6040 0
315 20250516 132500 0 6040 6040 6040 6040 0
316 20250516 132400 0 6040 6040 6040 6040 0
317 20250516 132300 0 6040 6040 6040 6040 0
318 20250516 132200 0 6040 6040 6040 6040 0
319 20250516 132100 0 6040 6040 6040 6040 0
320 20250516 132000 0 6040 6040 6040 6040 0
321 20250516 131900 0 6040 6040 6040 6040 0
322 20250516 131800 0 6040 6040 6040 6040 0
323 20250516 131700 0 6040 6040 6040 6040 0
324 20250516 131600 0 6040 6040 6040 6040 0
325 20250516 131500 0 6040 6040 6040 6040 0
326 20250516 131400 0 6040 6040 6040 6040 0
327 20250516 131300 0 6040 6040 6040 6040 0
328 20250516 131200 0 6040 6040 6040 6040 0
329 20250516 131100 0 6040 6040 6040 6040 0
330 20250516 131000 0 6040 6040 6040 6040 0
331 20250516 130900 0 6040 6040 6040 6040 0
332 20250516 130800 0 6040 6040 6040 6040 0
333 20250516 130700 0 6040 6040 6040 6040 0
334 20250516 130600 0 6040 6040 6040 6040 0
335 20250516 130500 0 6040 6040 6040 6040 0
336 20250516 130400 0 6040 6040 6040 6040 0
337 20250516 130300 0 6040 6040 6040 6040 0
338 20250516 130200 0 6040 6040 6040 6040 0
339 20250516 130100 0 6040 6040 6040 6040 0
340 20250516 130000 0 6040 6040 6040 6040 0
341 20250516 125900 0 6040 6040 6040 6040 0
342 20250516 125800 0 6040 6040 6040 6040 0
343 20250516 125700 0 6040 6040 6040 6040 0
344 20250516 125600 0 6040 6040 6040 6040 0
345 20250516 125500 0 6040 6040 6040 6040 0
346 20250516 125400 0 6040 6040 6040 6040 0
347 20250516 125300 0 6040 6040 6040 6040 0
348 20250516 125200 0 6040 6040 6040 6040 0
349 20250516 125100 0 6040 6040 6040 6040 0
350 20250516 125000 0 6040 6040 6040 6040 0
351 20250516 124900 0 6040 6040 6040 6040 0
352 20250516 124800 0 6040 6040 6040 6040 0
353 20250516 124700 0 6040 6040 6040 6040 0
354 20250516 124600 0 6040 6040 6040 6040 0
355 20250516 124500 0 6040 6040 6040 6040 0
356 20250516 124400 0 6040 6040 6040 6040 0
357 20250516 124300 0 6040 6040 6040 6040 0
358 20250516 124200 0 6040 6040 6040 6040 0
359 20250516 124100 0 6040 6040 6040 6040 0
360 20250516 124000 0 6040 6040 6040 6040 0
361 20250516 123900 0 6040 6040 6040 6040 0
362 20250516 123800 0 6040 6040 6040 6040 0
363 20250516 123700 0 6040 6040 6040 6040 0
364 20250516 123600 0 6040 6040 6040 6040 0
365 20250516 123500 0 6040 6040 6040 6040 0
366 20250516 123400 0 6040 6040 6040 6040 0
367 20250516 123300 0 6040 6040 6040 6040 0
368 20250516 123200 0 6040 6040 6040 6040 0
369 20250516 123100 0 6040 6040 6040 6040 0
370 20250516 123000 0 6040 6040 6040 6040 0
371 20250516 122900 0 6040 6040 6040 6040 0
372 20250516 122800 0 6040 6040 6040 6040 0
373 20250516 122700 0 6040 6040 6040 6040 0
374 20250516 122600 0 6040 6040 6040 6040 0
375 20250516 122500 0 6040 6040 6040 6040 0
376 20250516 122400 0 6040 6040 6040 6040 0
377 20250516 122300 0 6040 6040 6040 6040 0
378 20250516 122200 0 6040 6040 6040 6040 0
379 20250516 122100 0 6040 6040 6040 6040 0
380 20250516 122000 0 6040 6040 6040 6040 0
381 20250516 121900 0 6040 6040 6040 6040 0
382 20250516 121800 0 6040 6040 6040 6040 0
383 20250516 121700 0 6040 6040 6040 6040 0
384 20250516 121600 0 6040 6040 6040 6040 0
385 20250516 121500 0 6040 6040 6040 6040 0
386 20250516 121400 0 6040 6040 6040 6040 0
387 20250516 121300 0 6040 6040 6040 6040 0
388 20250516 121200 0 6040 6040 6040 6040 0
389 20250516 121100 0 6040 6040 6040 6040 0
390 20250516 121000 0 6040 6040 6040 6040 0
391 20250516 120900 0 6040 6040 6040 6040 0
392 20250516 120800 0 6040 6040 6040 6040 0
393 20250516 120700 0 6040 6040 6040 6040 0
394 20250516 120600 0 6040 6040 6040 6040 0
395 20250516 120500 0 6040 6040 6040 6040 0
396 20250516 120400 0 6040 6040 6040 6040 0
397 20250516 120300 0 6040 6040 6040 6040 0
398 20250516 120200 0 6040 6040 6040 6040 0
399 20250516 120100 0 6040 6040 6040 6040 0
400 20250516 120000 0 6040 6040 6040 6040 0
401 20250516 115900 0 6040 6040 6040 6040 0
402 20250516 115800 0 6040 6040 6040 6040 0
403 20250516 115700 0 6040 6040 6040 6040 0
404 20250516 115600 0 6040 6040 6040 6040 0
405 20250516 115500 0 6040 6040 6040 6040 0
406 20250516 115400 0 6040 6040 6040 6040 0
407 20250516 115300 0 6040 6040 6040 6040 0
408 20250516 115200 0 6040 6040 6040 6040 0
409 20250516 115100 0 6040 6040 6040 6040 0
410 20250516 115000 0 6040 6040 6040 6040 0
411 20250516 114900 0 6040 6040 6040 6040 0
412 20250516 114800 0 6040 6040 6040 6040 0
413 20250516 114700 0 6040 6040 6040 6040 0
414 20250516 114600 0 6040 6040 6040 6040 0
415 20250516 114500 0 6040 6040 6040 6040 0
416 20250516 114400 0 6040 6040 6040 6040 0
417 20250516 114300 0 6040 6040 6040 6040 0
418 20250516 114200 0 6040 6040 6040 6040 0
419 20250516 114100 0 6040 6040 6040 6040 0
420 20250516 114000 0 6040 6040 6040 6040 0
421 20250516 113900 0 6040 6040 6040 6040 0
422 20250516 113800 0 6040 6040 6040 6040 0
423 20250516 113700 0 6040 6040 6040 6040 0
424 20250516 113600 0 6040 6040 6040 6040 0
425 20250516 113500 0 6040 6040 6040 6040 0
426 20250516 113400 0 6040 6040 6040 6040 0
427 20250516 113300 0 6040 6040 6040 6040 0
428 20250516 113200 0 6040 6040 6040 6040 0
429 20250516 113100 0 6040 6040 6040 6040 0
430 20250516 113000 0 6040 6040 6040 6040 0
431 20250516 112900 0 6040 6040 6040 6040 0
432 20250516 112800 0 6040 6040 6040 6040 0
433 20250516 112700 0 6040 6040 6040 6040 0
434 20250516 112600 0 6040 6040 6040 6040 0
435 20250516 112500 0 6040 6040 6040 6040 0
436 20250516 112400 0 6040 6040 6040 6040 0
437 20250516 112300 0 6040 6040 6040 6040 0
438 20250516 112200 0 6040 6040 6040 6040 0
439 20250516 112100 0 6040 6040 6040 6040 0
440 20250516 112000 0 6040 6040 6040 6040 0
441 20250516 111900 0 6040 6040 6040 6040 0
442 20250516 111800 0 6040 6040 6040 6040 0
443 20250516 111700 0 6040 6040 6040 6040 0
444 20250516 111600 0 6040 6040 6040 6040 0
445 20250516 111500 0 6040 6040 6040 6040 0
446 20250516 111400 0 6040 6040 6040 6040 0
447 20250516 111300 0 6040 6040 6040 6040 0
448 20250516 111200 0 6040 6040 6040 6040 0
449 20250516 111100 0 6040 6040 6040 6040 0
450 20250516 111000 0 6040 6040 6040 6040 0
451 20250516 110900 0 6040 6040 6040 6040 0
452 20250516 110800 0 6040 6040 6040 6040 0
453 20250516 110700 0 6040 6040 6040 6040 0
454 20250516 110600 0 6040 6040 6040 6040 0
455 20250516 110500 0 6040 6040 6040 6040 0
456 20250516 110400 0 6040 6040 6040 6040 0
457 20250516 110300 0 6040 6040 6040 6040 0
458 20250516 110200 0 6040 6040 6040 6040 0
459 20250516 110100 0 6040 6040 6040 6040 0
460 20250516 110000 0 6040 6040 6040 6040 0
461 20250516 105900 0 6040 6040 6040 6040 0
462 20250516 105800 0 6040 6040 6040 6040 0
463 20250516 105700 0 6040 6040 6040 6040 0
464 20250516 105600 0 6040 6040 6040 6040 0
465 20250516 105500 0 6040 6040 6040 6040 0
466 20250516 105400 0 6040 6040 6040 6040 0
467 20250516 105300 0 6040 6040 6040 6040 0
468 20250516 105200 0 6040 6040 6040 6040 0
469 20250516 105100 0 6040 6040 6040 6040 0
470 20250516 105000 0 6040 6040 6040 6040 0
471 20250516 104900 0 6040 6040 6040 6040 0
472 20250516 104800 0 6040 6040 6040 6040 0
473 20250516 104700 0 6040 6040 6040 6040 0
474 20250516 104600 0 6040 6040 6040 6040 0
475 20250516 104500 0 6040 6040 6040 6040 0
476 20250516 104400 0 6040 6040 6040 6040 0
477 20250516 104300 0 6040 6040 6040 6040 0
478 20250516 104200 0 6040 6040 6040 6040 0
479 20250516 104100 0 6040 6040 6040 6040 0
480 20250516 104000 0 6040 6040 6040 6040 0
481 20250516 103900 0 6040 6040 6040 6040 0
482 20250516 103800 0 6040 6040 6040 6040 0
483 20250516 103700 0 6040 6040 6040 6040 0
484 20250516 103600 0 6040 6040 6040 6040 0
485 20250516 103500 0 6040 6040 6040 6040 0
486 20250516 103400 0 6040 6040 6040 6040 0
487 20250516 103300 0 6040 6040 6040 6040 0
488 20250516 103200 0 6040 6040 6040 6040 0
489 20250516 103100 0 6040 6040 6040 6040 0
490 20250516 103000 0 6040 6040 6040 6040 0
491 20250516 102900 0 6040 6040 6040 6040 0
492 20250516 102800 0 6040 6040 6040 6040 0
493 20250516 102700 0 6040 6040 6040 6040 0
494 20250516 102600 0 6040 6040 6040 6040 0
495 20250516 102500 0 6040 6040 6040 6040 0
496 20250516 102400 0 6040 6040 6040 6040 0
497 20250516 102300 0 6040 6040 6040 6040 0
498 20250516 102200 0 6040 6040 6040 6040 0
499 20250516 102100 0 6040 6040 6040 6040 0
500 20250516 102000 0 6040 6040 6040 6040 0
501 20250516 101900 0 6040 6040 6040 6040 0
502 20250516 101800 0 6040 6040 6040 6040 0
503 20250516 101700 0 6040 6040 6040 6040 0
504 20250516 101600 0 6040 6040 6040 6040 0
505 20250516 101500 0 6040 6040 6040 6040 0
506 20250516 101400 0 6040 6040 6040 6040 0
507 20250516 101300 0 6040 6040 6040 6040 0
508 20250516 101200 0 6040 6040 6040 6040 0
509 20250516 101100 0 6040 6040 6040 6040 0
510 20250516 101000 0 6040 6040 6040 6040 0
511 20250516 100900 0 6040 6040 6040 6040 0
512 20250516 100800 0 6040 6040 6040 6040 0
513 20250516 100700 0 6040 6040 6040 6040 0
514 20250516 100600 0 6040 6040 6040 6040 0
515 20250516 100500 0 6040 6040 6040 6040 0
516 20250516 100400 0 6040 6040 6040 6040 0
517 20250516 100300 0 6040 6040 6040 6040 0
518 20250516 100200 0 6040 6040 6040 6040 0
519 20250516 100100 0 6040 6040 6040 6040 0
520 20250516 100000 0 6040 6040 6040 6040 0
521 20250516 095900 0 6040 6040 6040 6040 0
522 20250516 095800 0 6040 6040 6040 6040 0
523 20250516 095700 0 6040 6040 6040 6040 0
524 20250516 095600 0 6040 6040 6040 6040 0
525 20250516 095500 0 6040 6040 6040 6040 0
526 20250516 095400 0 6040 6040 6040 6040 0
527 20250516 095300 0 6040 6040 6040 6040 0
528 20250516 095200 0 6040 6040 6040 6040 0
529 20250516 095100 0 6040 6040 6040 6040 0
530 20250516 095000 0 6040 6040 6040 6040 0
531 20250516 094900 0 6040 6040 6040 6040 0
532 20250516 094800 0 6040 6040 6040 6040 0
533 20250516 094700 0 6040 6040 6040 6040 0
534 20250516 094600 0 6040 6040 6040 6040 0
535 20250516 094500 0 6040 6040 6040 6040 0
536 20250516 094400 0 6040 6040 6040 6040 0
537 20250516 094300 0 6040 6040 6040 6040 0
538 20250516 094200 0 6040 6040 6040 6040 0
539 20250516 094100 0 6040 6040 6040 6040 0
540 20250516 094000 0 6040 6040 6040 6040 0
541 20250516 093900 0 6040 6040 6040 6040 0
542 20250516 093800 0 6040 6040 6040 6040 0
543 20250516 093700 0 6040 6040 6040 6040 0
544 20250516 093600 0 6040 6040 6040 6040 0
545 20250516 093500 0 6040 6040 6040 6040 0
546 20250516 093400 0 6040 6040 6040 6040 0
547 20250516 093300 0 6040 6040 6040 6040 0
548 20250516 093200 0 6040 6040 6040 6040 0
549 20250516 093100 0 6040 6040 6040 6040 0
550 20250516 093000 0 6040 6040 6040 6040 0
551 20250516 092900 0 6040 6040 6040 6040 0
552 20250516 092800 0 6040 6040 6040 6040 0
553 20250516 092700 0 6040 6040 6040 6040 0
554 20250516 092600 0 6040 6040 6040 6040 0
555 20250516 092500 0 6040 6040 6040 6040 0
556 20250516 092400 0 6040 6040 6040 6040 0
557 20250516 092300 0 6040 6040 6040 6040 0
558 20250516 092200 0 6040 6040 6040 6040 0
559 20250516 092100 0 6040 6040 6040 6040 0
560 20250516 092000 0 6040 6040 6040 6040 0
561 20250516 091900 0 6040 6040 6040 6040 0
562 20250516 091800 0 6040 6040 6040 6040 0
563 20250516 091700 0 6040 6040 6040 6040 0
564 20250516 091600 0 6040 6040 6040 6040 0
565 20250516 091500 0 6040 6040 6040 6040 0
566 20250516 091400 0 6040 6040 6040 6040 0
567 20250516 091300 0 6040 6040 6040 6040 0
568 20250516 091200 0 6040 6040 6040 6040 0
569 20250516 091100 0 6040 6040 6040 6040 0
570 20250516 091000 0 6040 6040 6040 6040 0
571 20250516 090900 0 6040 6040 6040 6040 0
572 20250516 090800 0 6040 6040 6040 6040 0
573 20250516 090700 0 6040 6040 6040 6040 0
574 20250516 090600 0 6040 6040 6040 6040 0
575 20250516 090500 0 6040 6040 6040 6040 0
576 20250516 090400 0 6040 6040 6040 6040 0
577 20250516 090300 0 6040 6040 6040 6040 0
578 20250516 090200 0 6040 6040 6040 6040 0
579 20250516 090100 0 6040 6040 6040 6040 0
580 20250516 090000 0 6040 6040 6040 6040 0