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

593
033180/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,185100,0,26550,26550,26550,26550,0
20250516,185000,0,26550,26550,26550,26550,0
20250516,184900,0,26550,26550,26550,26550,0
20250516,184800,0,26550,26550,26550,26550,0
20250516,184700,0,26550,26550,26550,26550,0
20250516,184600,0,26550,26550,26550,26550,0
20250516,184500,0,26550,26550,26550,26550,0
20250516,184400,0,26550,26550,26550,26550,0
20250516,184300,0,26550,26550,26550,26550,0
20250516,184200,0,26550,26550,26550,26550,0
20250516,184100,0,26550,26550,26550,26550,0
20250516,184000,0,26550,26550,26550,26550,0
20250516,183900,0,26550,26550,26550,26550,0
20250516,183800,0,26550,26550,26550,26550,0
20250516,183700,0,26550,26550,26550,26550,0
20250516,183600,0,26550,26550,26550,26550,0
20250516,183500,0,26550,26550,26550,26550,0
20250516,183400,0,26550,26550,26550,26550,0
20250516,183300,0,26550,26550,26550,26550,0
20250516,183200,0,26550,26550,26550,26550,0
20250516,183100,0,26550,26550,26550,26550,0
20250516,183000,0,26550,26550,26550,26550,0
20250516,182900,0,26550,26550,26550,26550,0
20250516,182800,0,26550,26550,26550,26550,0
20250516,182700,0,26550,26550,26550,26550,0
20250516,182600,0,26550,26550,26550,26550,0
20250516,182500,0,26550,26550,26550,26550,0
20250516,182400,0,26550,26550,26550,26550,0
20250516,182300,0,26550,26550,26550,26550,0
20250516,182200,0,26550,26550,26550,26550,0
20250516,182100,0,26550,26550,26550,26550,0
20250516,182000,0,26550,26550,26550,26550,0
20250516,181900,0,26550,26550,26550,26550,0
20250516,181800,0,26550,26550,26550,26550,0
20250516,181700,0,26550,26550,26550,26550,0
20250516,181600,0,26550,26550,26550,26550,0
20250516,181500,0,26550,26550,26550,26550,0
20250516,181400,0,26550,26550,26550,26550,0
20250516,181300,0,26550,26550,26550,26550,0
20250516,181200,0,26550,26550,26550,26550,0
20250516,181100,0,26550,26550,26550,26550,0
20250516,181000,0,26550,26550,26550,26550,0
20250516,180900,0,26550,26550,26550,26550,0
20250516,180800,0,26550,26550,26550,26550,0
20250516,180700,0,26550,26550,26550,26550,0
20250516,180600,0,26550,26550,26550,26550,0
20250516,180500,0,26550,26550,26550,26550,0
20250516,180400,0,26550,26550,26550,26550,0
20250516,180300,0,26550,26550,26550,26550,0
20250516,180200,0,26550,26550,26550,26550,0
20250516,180100,0,26550,26550,26550,26550,0
20250516,180000,0,26550,26550,26550,26550,0
20250516,175900,0,26550,26550,26550,26550,0
20250516,175800,0,26550,26550,26550,26550,0
20250516,175700,0,26550,26550,26550,26550,0
20250516,175600,0,26550,26550,26550,26550,0
20250516,175500,0,26550,26550,26550,26550,0
20250516,175400,0,26550,26550,26550,26550,0
20250516,175300,0,26550,26550,26550,26550,0
20250516,175200,0,26550,26550,26550,26550,0
20250516,175100,0,26550,26550,26550,26550,0
20250516,175000,0,26550,26550,26550,26550,0
20250516,174900,0,26550,26550,26550,26550,0
20250516,174800,0,26550,26550,26550,26550,0
20250516,174700,0,26550,26550,26550,26550,0
20250516,174600,0,26550,26550,26550,26550,0
20250516,174500,0,26550,26550,26550,26550,0
20250516,174400,0,26550,26550,26550,26550,0
20250516,174300,0,26550,26550,26550,26550,0
20250516,174200,0,26550,26550,26550,26550,0
20250516,174100,0,26550,26550,26550,26550,0
20250516,174000,0,26550,26550,26550,26550,0
20250516,173900,0,26550,26550,26550,26550,0
20250516,173800,0,26550,26550,26550,26550,0
20250516,173700,0,26550,26550,26550,26550,0
20250516,173600,0,26550,26550,26550,26550,0
20250516,173500,0,26550,26550,26550,26550,0
20250516,173400,0,26550,26550,26550,26550,0
20250516,173300,0,26550,26550,26550,26550,0
20250516,173200,0,26550,26550,26550,26550,0
20250516,173100,0,26550,26550,26550,26550,0
20250516,173000,0,26550,26550,26550,26550,0
20250516,172900,0,26550,26550,26550,26550,0
20250516,172800,0,26550,26550,26550,26550,0
20250516,172700,0,26550,26550,26550,26550,0
20250516,172600,0,26550,26550,26550,26550,0
20250516,172500,0,26550,26550,26550,26550,0
20250516,172400,0,26550,26550,26550,26550,0
20250516,172300,0,26550,26550,26550,26550,0
20250516,172200,0,26550,26550,26550,26550,0
20250516,172100,0,26550,26550,26550,26550,0
20250516,172000,0,26550,26550,26550,26550,0
20250516,171900,0,26550,26550,26550,26550,0
20250516,171800,0,26550,26550,26550,26550,0
20250516,171700,0,26550,26550,26550,26550,0
20250516,171600,0,26550,26550,26550,26550,0
20250516,171500,0,26550,26550,26550,26550,0
20250516,171400,0,26550,26550,26550,26550,0
20250516,171300,0,26550,26550,26550,26550,0
20250516,171200,0,26550,26550,26550,26550,0
20250516,171100,0,26550,26550,26550,26550,0
20250516,171000,0,26550,26550,26550,26550,0
20250516,170900,0,26550,26550,26550,26550,0
20250516,170800,0,26550,26550,26550,26550,0
20250516,170700,0,26550,26550,26550,26550,0
20250516,170600,0,26550,26550,26550,26550,0
20250516,170500,0,26550,26550,26550,26550,0
20250516,170400,0,26550,26550,26550,26550,0
20250516,170300,0,26550,26550,26550,26550,0
20250516,170200,0,26550,26550,26550,26550,0
20250516,170100,0,26550,26550,26550,26550,0
20250516,170000,0,26550,26550,26550,26550,0
20250516,165900,0,26550,26550,26550,26550,0
20250516,165800,0,26550,26550,26550,26550,0
20250516,165700,0,26550,26550,26550,26550,0
20250516,165600,0,26550,26550,26550,26550,0
20250516,165500,0,26550,26550,26550,26550,0
20250516,165400,0,26550,26550,26550,26550,0
20250516,165300,0,26550,26550,26550,26550,0
20250516,165200,0,26550,26550,26550,26550,0
20250516,165100,0,26550,26550,26550,26550,0
20250516,165000,0,26550,26550,26550,26550,0
20250516,164900,0,26550,26550,26550,26550,0
20250516,164800,0,26550,26550,26550,26550,0
20250516,164700,0,26550,26550,26550,26550,0
20250516,164600,0,26550,26550,26550,26550,0
20250516,164500,0,26550,26550,26550,26550,0
20250516,164400,0,26550,26550,26550,26550,0
20250516,164300,0,26550,26550,26550,26550,0
20250516,164200,0,26550,26550,26550,26550,0
20250516,164100,0,26550,26550,26550,26550,0
20250516,164000,0,26550,26550,26550,26550,0
20250516,163900,0,26550,26550,26550,26550,0
20250516,163800,0,26550,26550,26550,26550,0
20250516,163700,0,26550,26550,26550,26550,0
20250516,163600,0,26550,26550,26550,26550,0
20250516,163500,0,26550,26550,26550,26550,0
20250516,163400,0,26550,26550,26550,26550,0
20250516,163300,0,26550,26550,26550,26550,0
20250516,163200,0,26550,26550,26550,26550,0
20250516,163100,0,26550,26550,26550,26550,0
20250516,163000,0,26550,26550,26550,26550,0
20250516,162900,0,26550,26550,26550,26550,0
20250516,162800,0,26550,26550,26550,26550,0
20250516,162700,0,26550,26550,26550,26550,0
20250516,162600,0,26550,26550,26550,26550,0
20250516,162500,0,26550,26550,26550,26550,0
20250516,162400,0,26550,26550,26550,26550,0
20250516,162300,0,26550,26550,26550,26550,0
20250516,162200,0,26550,26550,26550,26550,0
20250516,162100,0,26550,26550,26550,26550,0
20250516,162000,0,26550,26550,26550,26550,0
20250516,161900,0,26550,26550,26550,26550,0
20250516,161800,0,26550,26550,26550,26550,0
20250516,161700,0,26550,26550,26550,26550,0
20250516,161600,0,26550,26550,26550,26550,0
20250516,161500,0,26550,26550,26550,26550,0
20250516,161400,0,26550,26550,26550,26550,0
20250516,161300,0,26550,26550,26550,26550,0
20250516,161200,0,26550,26550,26550,26550,0
20250516,161100,0,26550,26550,26550,26550,0
20250516,161000,0,26550,26550,26550,26550,0
20250516,160900,0,26550,26550,26550,26550,0
20250516,160800,0,26550,26550,26550,26550,0
20250516,160700,0,26550,26550,26550,26550,0
20250516,160600,0,26550,26550,26550,26550,0
20250516,160500,0,26550,26550,26550,26550,0
20250516,160400,0,26550,26550,26550,26550,0
20250516,160300,0,26550,26550,26550,26550,0
20250516,160200,0,26550,26550,26550,26550,0
20250516,160100,0,26550,26550,26550,26550,0
20250516,160000,0,26550,26550,26550,26550,0
20250516,155900,0,26550,26550,26550,26550,0
20250516,155800,0,26550,26550,26550,26550,0
20250516,155700,0,26550,26550,26550,26550,0
20250516,155600,0,26550,26550,26550,26550,0
20250516,155500,0,26550,26550,26550,26550,0
20250516,155400,0,26550,26550,26550,26550,0
20250516,155300,0,26550,26550,26550,26550,0
20250516,155200,0,26550,26550,26550,26550,0
20250516,155100,0,26550,26550,26550,26550,0
20250516,155000,0,26550,26550,26550,26550,0
20250516,154900,0,26550,26550,26550,26550,0
20250516,154800,0,26550,26550,26550,26550,0
20250516,154700,0,26550,26550,26550,26550,0
20250516,154600,0,26550,26550,26550,26550,0
20250516,154500,0,26550,26550,26550,26550,0
20250516,154400,0,26550,26550,26550,26550,0
20250516,154300,0,26550,26550,26550,26550,0
20250516,154200,0,26550,26550,26550,26550,0
20250516,154100,0,26550,26550,26550,26550,0
20250516,154000,0,26550,26550,26550,26550,0
20250516,153900,0,26550,26550,26550,26550,0
20250516,153800,0,26550,26550,26550,26550,0
20250516,153700,0,26550,26550,26550,26550,0
20250516,153600,0,26550,26550,26550,26550,0
20250516,153500,0,26550,26550,26550,26550,0
20250516,153400,0,26550,26550,26550,26550,0
20250516,153300,0,26550,26550,26550,26550,0
20250516,153200,0,26550,26550,26550,26550,0
20250516,153100,0,26550,26550,26550,26550,0
20250516,153000,0,26550,26550,26550,26550,0
20250516,152900,0,26550,26550,26550,26550,0
20250516,152800,0,26550,26550,26550,26550,0
20250516,152700,0,26550,26550,26550,26550,0
20250516,152600,0,26550,26550,26550,26550,0
20250516,152500,0,26550,26550,26550,26550,0
20250516,152400,0,26550,26550,26550,26550,0
20250516,152300,0,26550,26550,26550,26550,0
20250516,152200,0,26550,26550,26550,26550,0
20250516,152100,0,26550,26550,26550,26550,0
20250516,152000,0,26550,26550,26550,26550,0
20250516,151900,0,26550,26550,26550,26550,0
20250516,151800,0,26550,26550,26550,26550,0
20250516,151700,0,26550,26550,26550,26550,0
20250516,151600,0,26550,26550,26550,26550,0
20250516,151500,0,26550,26550,26550,26550,0
20250516,151400,0,26550,26550,26550,26550,0
20250516,151300,0,26550,26550,26550,26550,0
20250516,151200,0,26550,26550,26550,26550,0
20250516,151100,0,26550,26550,26550,26550,0
20250516,151000,0,26550,26550,26550,26550,0
20250516,150900,0,26550,26550,26550,26550,0
20250516,150800,0,26550,26550,26550,26550,0
20250516,150700,0,26550,26550,26550,26550,0
20250516,150600,0,26550,26550,26550,26550,0
20250516,150500,0,26550,26550,26550,26550,0
20250516,150400,0,26550,26550,26550,26550,0
20250516,150300,0,26550,26550,26550,26550,0
20250516,150200,0,26550,26550,26550,26550,0
20250516,150100,0,26550,26550,26550,26550,0
20250516,150000,0,26550,26550,26550,26550,0
20250516,145900,0,26550,26550,26550,26550,0
20250516,145800,0,26550,26550,26550,26550,0
20250516,145700,0,26550,26550,26550,26550,0
20250516,145600,0,26550,26550,26550,26550,0
20250516,145500,0,26550,26550,26550,26550,0
20250516,145400,0,26550,26550,26550,26550,0
20250516,145300,0,26550,26550,26550,26550,0
20250516,145200,0,26550,26550,26550,26550,0
20250516,145100,0,26550,26550,26550,26550,0
20250516,145000,0,26550,26550,26550,26550,0
20250516,144900,0,26550,26550,26550,26550,0
20250516,144800,0,26550,26550,26550,26550,0
20250516,144700,0,26550,26550,26550,26550,0
20250516,144600,0,26550,26550,26550,26550,0
20250516,144500,0,26550,26550,26550,26550,0
20250516,144400,0,26550,26550,26550,26550,0
20250516,144300,0,26550,26550,26550,26550,0
20250516,144200,0,26550,26550,26550,26550,0
20250516,144100,0,26550,26550,26550,26550,0
20250516,144000,0,26550,26550,26550,26550,0
20250516,143900,0,26550,26550,26550,26550,0
20250516,143800,0,26550,26550,26550,26550,0
20250516,143700,0,26550,26550,26550,26550,0
20250516,143600,0,26550,26550,26550,26550,0
20250516,143500,0,26550,26550,26550,26550,0
20250516,143400,0,26550,26550,26550,26550,0
20250516,143300,0,26550,26550,26550,26550,0
20250516,143200,0,26550,26550,26550,26550,0
20250516,143100,0,26550,26550,26550,26550,0
20250516,143000,0,26550,26550,26550,26550,0
20250516,142900,0,26550,26550,26550,26550,0
20250516,142800,0,26550,26550,26550,26550,0
20250516,142700,0,26550,26550,26550,26550,0
20250516,142600,0,26550,26550,26550,26550,0
20250516,142500,0,26550,26550,26550,26550,0
20250516,142400,0,26550,26550,26550,26550,0
20250516,142300,0,26550,26550,26550,26550,0
20250516,142200,0,26550,26550,26550,26550,0
20250516,142100,0,26550,26550,26550,26550,0
20250516,142000,0,26550,26550,26550,26550,0
20250516,141900,0,26550,26550,26550,26550,0
20250516,141800,0,26550,26550,26550,26550,0
20250516,141700,0,26550,26550,26550,26550,0
20250516,141600,0,26550,26550,26550,26550,0
20250516,141500,0,26550,26550,26550,26550,0
20250516,141400,0,26550,26550,26550,26550,0
20250516,141300,0,26550,26550,26550,26550,0
20250516,141200,0,26550,26550,26550,26550,0
20250516,141100,0,26550,26550,26550,26550,0
20250516,141000,0,26550,26550,26550,26550,0
20250516,140900,0,26550,26550,26550,26550,0
20250516,140800,0,26550,26550,26550,26550,0
20250516,140700,0,26550,26550,26550,26550,0
20250516,140600,0,26550,26550,26550,26550,0
20250516,140500,0,26550,26550,26550,26550,0
20250516,140400,0,26550,26550,26550,26550,0
20250516,140300,0,26550,26550,26550,26550,0
20250516,140200,0,26550,26550,26550,26550,0
20250516,140100,0,26550,26550,26550,26550,0
20250516,140000,0,26550,26550,26550,26550,0
20250516,135900,0,26550,26550,26550,26550,0
20250516,135800,0,26550,26550,26550,26550,0
20250516,135700,0,26550,26550,26550,26550,0
20250516,135600,0,26550,26550,26550,26550,0
20250516,135500,0,26550,26550,26550,26550,0
20250516,135400,0,26550,26550,26550,26550,0
20250516,135300,0,26550,26550,26550,26550,0
20250516,135200,0,26550,26550,26550,26550,0
20250516,135100,0,26550,26550,26550,26550,0
20250516,135000,0,26550,26550,26550,26550,0
20250516,134900,0,26550,26550,26550,26550,0
20250516,134800,0,26550,26550,26550,26550,0
20250516,134700,0,26550,26550,26550,26550,0
20250516,134600,0,26550,26550,26550,26550,0
20250516,134500,0,26550,26550,26550,26550,0
20250516,134400,0,26550,26550,26550,26550,0
20250516,134300,0,26550,26550,26550,26550,0
20250516,134200,0,26550,26550,26550,26550,0
20250516,134100,0,26550,26550,26550,26550,0
20250516,134000,0,26550,26550,26550,26550,0
20250516,133900,0,26550,26550,26550,26550,0
20250516,133800,0,26550,26550,26550,26550,0
20250516,133700,0,26550,26550,26550,26550,0
20250516,133600,0,26550,26550,26550,26550,0
20250516,133500,0,26550,26550,26550,26550,0
20250516,133400,0,26550,26550,26550,26550,0
20250516,133300,0,26550,26550,26550,26550,0
20250516,133200,0,26550,26550,26550,26550,0
20250516,133100,0,26550,26550,26550,26550,0
20250516,133000,0,26550,26550,26550,26550,0
20250516,132900,0,26550,26550,26550,26550,0
20250516,132800,0,26550,26550,26550,26550,0
20250516,132700,0,26550,26550,26550,26550,0
20250516,132600,0,26550,26550,26550,26550,0
20250516,132500,0,26550,26550,26550,26550,0
20250516,132400,0,26550,26550,26550,26550,0
20250516,132300,0,26550,26550,26550,26550,0
20250516,132200,0,26550,26550,26550,26550,0
20250516,132100,0,26550,26550,26550,26550,0
20250516,132000,0,26550,26550,26550,26550,0
20250516,131900,0,26550,26550,26550,26550,0
20250516,131800,0,26550,26550,26550,26550,0
20250516,131700,0,26550,26550,26550,26550,0
20250516,131600,0,26550,26550,26550,26550,0
20250516,131500,0,26550,26550,26550,26550,0
20250516,131400,0,26550,26550,26550,26550,0
20250516,131300,0,26550,26550,26550,26550,0
20250516,131200,0,26550,26550,26550,26550,0
20250516,131100,0,26550,26550,26550,26550,0
20250516,131000,0,26550,26550,26550,26550,0
20250516,130900,0,26550,26550,26550,26550,0
20250516,130800,0,26550,26550,26550,26550,0
20250516,130700,0,26550,26550,26550,26550,0
20250516,130600,0,26550,26550,26550,26550,0
20250516,130500,0,26550,26550,26550,26550,0
20250516,130400,0,26550,26550,26550,26550,0
20250516,130300,0,26550,26550,26550,26550,0
20250516,130200,0,26550,26550,26550,26550,0
20250516,130100,0,26550,26550,26550,26550,0
20250516,130000,0,26550,26550,26550,26550,0
20250516,125900,0,26550,26550,26550,26550,0
20250516,125800,0,26550,26550,26550,26550,0
20250516,125700,0,26550,26550,26550,26550,0
20250516,125600,0,26550,26550,26550,26550,0
20250516,125500,0,26550,26550,26550,26550,0
20250516,125400,0,26550,26550,26550,26550,0
20250516,125300,0,26550,26550,26550,26550,0
20250516,125200,0,26550,26550,26550,26550,0
20250516,125100,0,26550,26550,26550,26550,0
20250516,125000,0,26550,26550,26550,26550,0
20250516,124900,0,26550,26550,26550,26550,0
20250516,124800,0,26550,26550,26550,26550,0
20250516,124700,0,26550,26550,26550,26550,0
20250516,124600,0,26550,26550,26550,26550,0
20250516,124500,0,26550,26550,26550,26550,0
20250516,124400,0,26550,26550,26550,26550,0
20250516,124300,0,26550,26550,26550,26550,0
20250516,124200,0,26550,26550,26550,26550,0
20250516,124100,0,26550,26550,26550,26550,0
20250516,124000,0,26550,26550,26550,26550,0
20250516,123900,0,26550,26550,26550,26550,0
20250516,123800,0,26550,26550,26550,26550,0
20250516,123700,0,26550,26550,26550,26550,0
20250516,123600,0,26550,26550,26550,26550,0
20250516,123500,0,26550,26550,26550,26550,0
20250516,123400,0,26550,26550,26550,26550,0
20250516,123300,0,26550,26550,26550,26550,0
20250516,123200,0,26550,26550,26550,26550,0
20250516,123100,0,26550,26550,26550,26550,0
20250516,123000,0,26550,26550,26550,26550,0
20250516,122900,0,26550,26550,26550,26550,0
20250516,122800,0,26550,26550,26550,26550,0
20250516,122700,0,26550,26550,26550,26550,0
20250516,122600,0,26550,26550,26550,26550,0
20250516,122500,0,26550,26550,26550,26550,0
20250516,122400,0,26550,26550,26550,26550,0
20250516,122300,0,26550,26550,26550,26550,0
20250516,122200,0,26550,26550,26550,26550,0
20250516,122100,0,26550,26550,26550,26550,0
20250516,122000,0,26550,26550,26550,26550,0
20250516,121900,0,26550,26550,26550,26550,0
20250516,121800,0,26550,26550,26550,26550,0
20250516,121700,0,26550,26550,26550,26550,0
20250516,121600,0,26550,26550,26550,26550,0
20250516,121500,0,26550,26550,26550,26550,0
20250516,121400,0,26550,26550,26550,26550,0
20250516,121300,0,26550,26550,26550,26550,0
20250516,121200,0,26550,26550,26550,26550,0
20250516,121100,0,26550,26550,26550,26550,0
20250516,121000,0,26550,26550,26550,26550,0
20250516,120900,0,26550,26550,26550,26550,0
20250516,120800,0,26550,26550,26550,26550,0
20250516,120700,0,26550,26550,26550,26550,0
20250516,120600,0,26550,26550,26550,26550,0
20250516,120500,0,26550,26550,26550,26550,0
20250516,120400,0,26550,26550,26550,26550,0
20250516,120300,0,26550,26550,26550,26550,0
20250516,120200,0,26550,26550,26550,26550,0
20250516,120100,0,26550,26550,26550,26550,0
20250516,120000,0,26550,26550,26550,26550,0
20250516,115900,0,26550,26550,26550,26550,0
20250516,115800,0,26550,26550,26550,26550,0
20250516,115700,0,26550,26550,26550,26550,0
20250516,115600,0,26550,26550,26550,26550,0
20250516,115500,0,26550,26550,26550,26550,0
20250516,115400,0,26550,26550,26550,26550,0
20250516,115300,0,26550,26550,26550,26550,0
20250516,115200,0,26550,26550,26550,26550,0
20250516,115100,0,26550,26550,26550,26550,0
20250516,115000,0,26550,26550,26550,26550,0
20250516,114900,0,26550,26550,26550,26550,0
20250516,114800,0,26550,26550,26550,26550,0
20250516,114700,0,26550,26550,26550,26550,0
20250516,114600,0,26550,26550,26550,26550,0
20250516,114500,0,26550,26550,26550,26550,0
20250516,114400,0,26550,26550,26550,26550,0
20250516,114300,0,26550,26550,26550,26550,0
20250516,114200,0,26550,26550,26550,26550,0
20250516,114100,0,26550,26550,26550,26550,0
20250516,114000,0,26550,26550,26550,26550,0
20250516,113900,0,26550,26550,26550,26550,0
20250516,113800,0,26550,26550,26550,26550,0
20250516,113700,0,26550,26550,26550,26550,0
20250516,113600,0,26550,26550,26550,26550,0
20250516,113500,0,26550,26550,26550,26550,0
20250516,113400,0,26550,26550,26550,26550,0
20250516,113300,0,26550,26550,26550,26550,0
20250516,113200,0,26550,26550,26550,26550,0
20250516,113100,0,26550,26550,26550,26550,0
20250516,113000,0,26550,26550,26550,26550,0
20250516,112900,0,26550,26550,26550,26550,0
20250516,112800,0,26550,26550,26550,26550,0
20250516,112700,0,26550,26550,26550,26550,0
20250516,112600,0,26550,26550,26550,26550,0
20250516,112500,0,26550,26550,26550,26550,0
20250516,112400,0,26550,26550,26550,26550,0
20250516,112300,0,26550,26550,26550,26550,0
20250516,112200,0,26550,26550,26550,26550,0
20250516,112100,0,26550,26550,26550,26550,0
20250516,112000,0,26550,26550,26550,26550,0
20250516,111900,0,26550,26550,26550,26550,0
20250516,111800,0,26550,26550,26550,26550,0
20250516,111700,0,26550,26550,26550,26550,0
20250516,111600,0,26550,26550,26550,26550,0
20250516,111500,0,26550,26550,26550,26550,0
20250516,111400,0,26550,26550,26550,26550,0
20250516,111300,0,26550,26550,26550,26550,0
20250516,111200,0,26550,26550,26550,26550,0
20250516,111100,0,26550,26550,26550,26550,0
20250516,111000,0,26550,26550,26550,26550,0
20250516,110900,0,26550,26550,26550,26550,0
20250516,110800,0,26550,26550,26550,26550,0
20250516,110700,0,26550,26550,26550,26550,0
20250516,110600,0,26550,26550,26550,26550,0
20250516,110500,0,26550,26550,26550,26550,0
20250516,110400,0,26550,26550,26550,26550,0
20250516,110300,0,26550,26550,26550,26550,0
20250516,110200,0,26550,26550,26550,26550,0
20250516,110100,0,26550,26550,26550,26550,0
20250516,110000,0,26550,26550,26550,26550,0
20250516,105900,0,26550,26550,26550,26550,0
20250516,105800,0,26550,26550,26550,26550,0
20250516,105700,0,26550,26550,26550,26550,0
20250516,105600,0,26550,26550,26550,26550,0
20250516,105500,0,26550,26550,26550,26550,0
20250516,105400,0,26550,26550,26550,26550,0
20250516,105300,0,26550,26550,26550,26550,0
20250516,105200,0,26550,26550,26550,26550,0
20250516,105100,0,26550,26550,26550,26550,0
20250516,105000,0,26550,26550,26550,26550,0
20250516,104900,0,26550,26550,26550,26550,0
20250516,104800,0,26550,26550,26550,26550,0
20250516,104700,0,26550,26550,26550,26550,0
20250516,104600,0,26550,26550,26550,26550,0
20250516,104500,0,26550,26550,26550,26550,0
20250516,104400,0,26550,26550,26550,26550,0
20250516,104300,0,26550,26550,26550,26550,0
20250516,104200,0,26550,26550,26550,26550,0
20250516,104100,0,26550,26550,26550,26550,0
20250516,104000,0,26550,26550,26550,26550,0
20250516,103900,0,26550,26550,26550,26550,0
20250516,103800,0,26550,26550,26550,26550,0
20250516,103700,0,26550,26550,26550,26550,0
20250516,103600,0,26550,26550,26550,26550,0
20250516,103500,0,26550,26550,26550,26550,0
20250516,103400,0,26550,26550,26550,26550,0
20250516,103300,0,26550,26550,26550,26550,0
20250516,103200,0,26550,26550,26550,26550,0
20250516,103100,0,26550,26550,26550,26550,0
20250516,103000,0,26550,26550,26550,26550,0
20250516,102900,0,26550,26550,26550,26550,0
20250516,102800,0,26550,26550,26550,26550,0
20250516,102700,0,26550,26550,26550,26550,0
20250516,102600,0,26550,26550,26550,26550,0
20250516,102500,0,26550,26550,26550,26550,0
20250516,102400,0,26550,26550,26550,26550,0
20250516,102300,0,26550,26550,26550,26550,0
20250516,102200,0,26550,26550,26550,26550,0
20250516,102100,0,26550,26550,26550,26550,0
20250516,102000,0,26550,26550,26550,26550,0
20250516,101900,0,26550,26550,26550,26550,0
20250516,101800,0,26550,26550,26550,26550,0
20250516,101700,0,26550,26550,26550,26550,0
20250516,101600,0,26550,26550,26550,26550,0
20250516,101500,0,26550,26550,26550,26550,0
20250516,101400,0,26550,26550,26550,26550,0
20250516,101300,0,26550,26550,26550,26550,0
20250516,101200,0,26550,26550,26550,26550,0
20250516,101100,0,26550,26550,26550,26550,0
20250516,101000,0,26550,26550,26550,26550,0
20250516,100900,0,26550,26550,26550,26550,0
20250516,100800,0,26550,26550,26550,26550,0
20250516,100700,0,26550,26550,26550,26550,0
20250516,100600,0,26550,26550,26550,26550,0
20250516,100500,0,26550,26550,26550,26550,0
20250516,100400,0,26550,26550,26550,26550,0
20250516,100300,0,26550,26550,26550,26550,0
20250516,100200,0,26550,26550,26550,26550,0
20250516,100100,0,26550,26550,26550,26550,0
20250516,100000,0,26550,26550,26550,26550,0
20250516,095900,0,26550,26550,26550,26550,0
20250516,095800,0,26550,26550,26550,26550,0
20250516,095700,0,26550,26550,26550,26550,0
20250516,095600,0,26550,26550,26550,26550,0
20250516,095500,0,26550,26550,26550,26550,0
20250516,095400,0,26550,26550,26550,26550,0
20250516,095300,0,26550,26550,26550,26550,0
20250516,095200,0,26550,26550,26550,26550,0
20250516,095100,0,26550,26550,26550,26550,0
20250516,095000,0,26550,26550,26550,26550,0
20250516,094900,0,26550,26550,26550,26550,0
20250516,094800,0,26550,26550,26550,26550,0
20250516,094700,0,26550,26550,26550,26550,0
20250516,094600,0,26550,26550,26550,26550,0
20250516,094500,0,26550,26550,26550,26550,0
20250516,094400,0,26550,26550,26550,26550,0
20250516,094300,0,26550,26550,26550,26550,0
20250516,094200,0,26550,26550,26550,26550,0
20250516,094100,0,26550,26550,26550,26550,0
20250516,094000,0,26550,26550,26550,26550,0
20250516,093900,0,26550,26550,26550,26550,0
20250516,093800,0,26550,26550,26550,26550,0
20250516,093700,0,26550,26550,26550,26550,0
20250516,093600,0,26550,26550,26550,26550,0
20250516,093500,0,26550,26550,26550,26550,0
20250516,093400,0,26550,26550,26550,26550,0
20250516,093300,0,26550,26550,26550,26550,0
20250516,093200,0,26550,26550,26550,26550,0
20250516,093100,0,26550,26550,26550,26550,0
20250516,093000,0,26550,26550,26550,26550,0
20250516,092900,0,26550,26550,26550,26550,0
20250516,092800,0,26550,26550,26550,26550,0
20250516,092700,0,26550,26550,26550,26550,0
20250516,092600,0,26550,26550,26550,26550,0
20250516,092500,0,26550,26550,26550,26550,0
20250516,092400,0,26550,26550,26550,26550,0
20250516,092300,0,26550,26550,26550,26550,0
20250516,092200,0,26550,26550,26550,26550,0
20250516,092100,0,26550,26550,26550,26550,0
20250516,092000,0,26550,26550,26550,26550,0
20250516,091900,0,26550,26550,26550,26550,0
20250516,091800,0,26550,26550,26550,26550,0
20250516,091700,0,26550,26550,26550,26550,0
20250516,091600,0,26550,26550,26550,26550,0
20250516,091500,0,26550,26550,26550,26550,0
20250516,091400,0,26550,26550,26550,26550,0
20250516,091300,0,26550,26550,26550,26550,0
20250516,091200,0,26550,26550,26550,26550,0
20250516,091100,0,26550,26550,26550,26550,0
20250516,091000,0,26550,26550,26550,26550,0
20250516,090900,0,26550,26550,26550,26550,0
20250516,090800,0,26550,26550,26550,26550,0
20250516,090700,0,26550,26550,26550,26550,0
20250516,090600,0,26550,26550,26550,26550,0
20250516,090500,0,26550,26550,26550,26550,0
20250516,090400,0,26550,26550,26550,26550,0
20250516,090300,0,26550,26550,26550,26550,0
20250516,090200,0,26550,26550,26550,26550,0
20250516,090100,0,26550,26550,26550,26550,0
20250516,090000,0,26550,26550,26550,26550,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 185100 0 26550 26550 26550 26550 0
3 20250516 185000 0 26550 26550 26550 26550 0
4 20250516 184900 0 26550 26550 26550 26550 0
5 20250516 184800 0 26550 26550 26550 26550 0
6 20250516 184700 0 26550 26550 26550 26550 0
7 20250516 184600 0 26550 26550 26550 26550 0
8 20250516 184500 0 26550 26550 26550 26550 0
9 20250516 184400 0 26550 26550 26550 26550 0
10 20250516 184300 0 26550 26550 26550 26550 0
11 20250516 184200 0 26550 26550 26550 26550 0
12 20250516 184100 0 26550 26550 26550 26550 0
13 20250516 184000 0 26550 26550 26550 26550 0
14 20250516 183900 0 26550 26550 26550 26550 0
15 20250516 183800 0 26550 26550 26550 26550 0
16 20250516 183700 0 26550 26550 26550 26550 0
17 20250516 183600 0 26550 26550 26550 26550 0
18 20250516 183500 0 26550 26550 26550 26550 0
19 20250516 183400 0 26550 26550 26550 26550 0
20 20250516 183300 0 26550 26550 26550 26550 0
21 20250516 183200 0 26550 26550 26550 26550 0
22 20250516 183100 0 26550 26550 26550 26550 0
23 20250516 183000 0 26550 26550 26550 26550 0
24 20250516 182900 0 26550 26550 26550 26550 0
25 20250516 182800 0 26550 26550 26550 26550 0
26 20250516 182700 0 26550 26550 26550 26550 0
27 20250516 182600 0 26550 26550 26550 26550 0
28 20250516 182500 0 26550 26550 26550 26550 0
29 20250516 182400 0 26550 26550 26550 26550 0
30 20250516 182300 0 26550 26550 26550 26550 0
31 20250516 182200 0 26550 26550 26550 26550 0
32 20250516 182100 0 26550 26550 26550 26550 0
33 20250516 182000 0 26550 26550 26550 26550 0
34 20250516 181900 0 26550 26550 26550 26550 0
35 20250516 181800 0 26550 26550 26550 26550 0
36 20250516 181700 0 26550 26550 26550 26550 0
37 20250516 181600 0 26550 26550 26550 26550 0
38 20250516 181500 0 26550 26550 26550 26550 0
39 20250516 181400 0 26550 26550 26550 26550 0
40 20250516 181300 0 26550 26550 26550 26550 0
41 20250516 181200 0 26550 26550 26550 26550 0
42 20250516 181100 0 26550 26550 26550 26550 0
43 20250516 181000 0 26550 26550 26550 26550 0
44 20250516 180900 0 26550 26550 26550 26550 0
45 20250516 180800 0 26550 26550 26550 26550 0
46 20250516 180700 0 26550 26550 26550 26550 0
47 20250516 180600 0 26550 26550 26550 26550 0
48 20250516 180500 0 26550 26550 26550 26550 0
49 20250516 180400 0 26550 26550 26550 26550 0
50 20250516 180300 0 26550 26550 26550 26550 0
51 20250516 180200 0 26550 26550 26550 26550 0
52 20250516 180100 0 26550 26550 26550 26550 0
53 20250516 180000 0 26550 26550 26550 26550 0
54 20250516 175900 0 26550 26550 26550 26550 0
55 20250516 175800 0 26550 26550 26550 26550 0
56 20250516 175700 0 26550 26550 26550 26550 0
57 20250516 175600 0 26550 26550 26550 26550 0
58 20250516 175500 0 26550 26550 26550 26550 0
59 20250516 175400 0 26550 26550 26550 26550 0
60 20250516 175300 0 26550 26550 26550 26550 0
61 20250516 175200 0 26550 26550 26550 26550 0
62 20250516 175100 0 26550 26550 26550 26550 0
63 20250516 175000 0 26550 26550 26550 26550 0
64 20250516 174900 0 26550 26550 26550 26550 0
65 20250516 174800 0 26550 26550 26550 26550 0
66 20250516 174700 0 26550 26550 26550 26550 0
67 20250516 174600 0 26550 26550 26550 26550 0
68 20250516 174500 0 26550 26550 26550 26550 0
69 20250516 174400 0 26550 26550 26550 26550 0
70 20250516 174300 0 26550 26550 26550 26550 0
71 20250516 174200 0 26550 26550 26550 26550 0
72 20250516 174100 0 26550 26550 26550 26550 0
73 20250516 174000 0 26550 26550 26550 26550 0
74 20250516 173900 0 26550 26550 26550 26550 0
75 20250516 173800 0 26550 26550 26550 26550 0
76 20250516 173700 0 26550 26550 26550 26550 0
77 20250516 173600 0 26550 26550 26550 26550 0
78 20250516 173500 0 26550 26550 26550 26550 0
79 20250516 173400 0 26550 26550 26550 26550 0
80 20250516 173300 0 26550 26550 26550 26550 0
81 20250516 173200 0 26550 26550 26550 26550 0
82 20250516 173100 0 26550 26550 26550 26550 0
83 20250516 173000 0 26550 26550 26550 26550 0
84 20250516 172900 0 26550 26550 26550 26550 0
85 20250516 172800 0 26550 26550 26550 26550 0
86 20250516 172700 0 26550 26550 26550 26550 0
87 20250516 172600 0 26550 26550 26550 26550 0
88 20250516 172500 0 26550 26550 26550 26550 0
89 20250516 172400 0 26550 26550 26550 26550 0
90 20250516 172300 0 26550 26550 26550 26550 0
91 20250516 172200 0 26550 26550 26550 26550 0
92 20250516 172100 0 26550 26550 26550 26550 0
93 20250516 172000 0 26550 26550 26550 26550 0
94 20250516 171900 0 26550 26550 26550 26550 0
95 20250516 171800 0 26550 26550 26550 26550 0
96 20250516 171700 0 26550 26550 26550 26550 0
97 20250516 171600 0 26550 26550 26550 26550 0
98 20250516 171500 0 26550 26550 26550 26550 0
99 20250516 171400 0 26550 26550 26550 26550 0
100 20250516 171300 0 26550 26550 26550 26550 0
101 20250516 171200 0 26550 26550 26550 26550 0
102 20250516 171100 0 26550 26550 26550 26550 0
103 20250516 171000 0 26550 26550 26550 26550 0
104 20250516 170900 0 26550 26550 26550 26550 0
105 20250516 170800 0 26550 26550 26550 26550 0
106 20250516 170700 0 26550 26550 26550 26550 0
107 20250516 170600 0 26550 26550 26550 26550 0
108 20250516 170500 0 26550 26550 26550 26550 0
109 20250516 170400 0 26550 26550 26550 26550 0
110 20250516 170300 0 26550 26550 26550 26550 0
111 20250516 170200 0 26550 26550 26550 26550 0
112 20250516 170100 0 26550 26550 26550 26550 0
113 20250516 170000 0 26550 26550 26550 26550 0
114 20250516 165900 0 26550 26550 26550 26550 0
115 20250516 165800 0 26550 26550 26550 26550 0
116 20250516 165700 0 26550 26550 26550 26550 0
117 20250516 165600 0 26550 26550 26550 26550 0
118 20250516 165500 0 26550 26550 26550 26550 0
119 20250516 165400 0 26550 26550 26550 26550 0
120 20250516 165300 0 26550 26550 26550 26550 0
121 20250516 165200 0 26550 26550 26550 26550 0
122 20250516 165100 0 26550 26550 26550 26550 0
123 20250516 165000 0 26550 26550 26550 26550 0
124 20250516 164900 0 26550 26550 26550 26550 0
125 20250516 164800 0 26550 26550 26550 26550 0
126 20250516 164700 0 26550 26550 26550 26550 0
127 20250516 164600 0 26550 26550 26550 26550 0
128 20250516 164500 0 26550 26550 26550 26550 0
129 20250516 164400 0 26550 26550 26550 26550 0
130 20250516 164300 0 26550 26550 26550 26550 0
131 20250516 164200 0 26550 26550 26550 26550 0
132 20250516 164100 0 26550 26550 26550 26550 0
133 20250516 164000 0 26550 26550 26550 26550 0
134 20250516 163900 0 26550 26550 26550 26550 0
135 20250516 163800 0 26550 26550 26550 26550 0
136 20250516 163700 0 26550 26550 26550 26550 0
137 20250516 163600 0 26550 26550 26550 26550 0
138 20250516 163500 0 26550 26550 26550 26550 0
139 20250516 163400 0 26550 26550 26550 26550 0
140 20250516 163300 0 26550 26550 26550 26550 0
141 20250516 163200 0 26550 26550 26550 26550 0
142 20250516 163100 0 26550 26550 26550 26550 0
143 20250516 163000 0 26550 26550 26550 26550 0
144 20250516 162900 0 26550 26550 26550 26550 0
145 20250516 162800 0 26550 26550 26550 26550 0
146 20250516 162700 0 26550 26550 26550 26550 0
147 20250516 162600 0 26550 26550 26550 26550 0
148 20250516 162500 0 26550 26550 26550 26550 0
149 20250516 162400 0 26550 26550 26550 26550 0
150 20250516 162300 0 26550 26550 26550 26550 0
151 20250516 162200 0 26550 26550 26550 26550 0
152 20250516 162100 0 26550 26550 26550 26550 0
153 20250516 162000 0 26550 26550 26550 26550 0
154 20250516 161900 0 26550 26550 26550 26550 0
155 20250516 161800 0 26550 26550 26550 26550 0
156 20250516 161700 0 26550 26550 26550 26550 0
157 20250516 161600 0 26550 26550 26550 26550 0
158 20250516 161500 0 26550 26550 26550 26550 0
159 20250516 161400 0 26550 26550 26550 26550 0
160 20250516 161300 0 26550 26550 26550 26550 0
161 20250516 161200 0 26550 26550 26550 26550 0
162 20250516 161100 0 26550 26550 26550 26550 0
163 20250516 161000 0 26550 26550 26550 26550 0
164 20250516 160900 0 26550 26550 26550 26550 0
165 20250516 160800 0 26550 26550 26550 26550 0
166 20250516 160700 0 26550 26550 26550 26550 0
167 20250516 160600 0 26550 26550 26550 26550 0
168 20250516 160500 0 26550 26550 26550 26550 0
169 20250516 160400 0 26550 26550 26550 26550 0
170 20250516 160300 0 26550 26550 26550 26550 0
171 20250516 160200 0 26550 26550 26550 26550 0
172 20250516 160100 0 26550 26550 26550 26550 0
173 20250516 160000 0 26550 26550 26550 26550 0
174 20250516 155900 0 26550 26550 26550 26550 0
175 20250516 155800 0 26550 26550 26550 26550 0
176 20250516 155700 0 26550 26550 26550 26550 0
177 20250516 155600 0 26550 26550 26550 26550 0
178 20250516 155500 0 26550 26550 26550 26550 0
179 20250516 155400 0 26550 26550 26550 26550 0
180 20250516 155300 0 26550 26550 26550 26550 0
181 20250516 155200 0 26550 26550 26550 26550 0
182 20250516 155100 0 26550 26550 26550 26550 0
183 20250516 155000 0 26550 26550 26550 26550 0
184 20250516 154900 0 26550 26550 26550 26550 0
185 20250516 154800 0 26550 26550 26550 26550 0
186 20250516 154700 0 26550 26550 26550 26550 0
187 20250516 154600 0 26550 26550 26550 26550 0
188 20250516 154500 0 26550 26550 26550 26550 0
189 20250516 154400 0 26550 26550 26550 26550 0
190 20250516 154300 0 26550 26550 26550 26550 0
191 20250516 154200 0 26550 26550 26550 26550 0
192 20250516 154100 0 26550 26550 26550 26550 0
193 20250516 154000 0 26550 26550 26550 26550 0
194 20250516 153900 0 26550 26550 26550 26550 0
195 20250516 153800 0 26550 26550 26550 26550 0
196 20250516 153700 0 26550 26550 26550 26550 0
197 20250516 153600 0 26550 26550 26550 26550 0
198 20250516 153500 0 26550 26550 26550 26550 0
199 20250516 153400 0 26550 26550 26550 26550 0
200 20250516 153300 0 26550 26550 26550 26550 0
201 20250516 153200 0 26550 26550 26550 26550 0
202 20250516 153100 0 26550 26550 26550 26550 0
203 20250516 153000 0 26550 26550 26550 26550 0
204 20250516 152900 0 26550 26550 26550 26550 0
205 20250516 152800 0 26550 26550 26550 26550 0
206 20250516 152700 0 26550 26550 26550 26550 0
207 20250516 152600 0 26550 26550 26550 26550 0
208 20250516 152500 0 26550 26550 26550 26550 0
209 20250516 152400 0 26550 26550 26550 26550 0
210 20250516 152300 0 26550 26550 26550 26550 0
211 20250516 152200 0 26550 26550 26550 26550 0
212 20250516 152100 0 26550 26550 26550 26550 0
213 20250516 152000 0 26550 26550 26550 26550 0
214 20250516 151900 0 26550 26550 26550 26550 0
215 20250516 151800 0 26550 26550 26550 26550 0
216 20250516 151700 0 26550 26550 26550 26550 0
217 20250516 151600 0 26550 26550 26550 26550 0
218 20250516 151500 0 26550 26550 26550 26550 0
219 20250516 151400 0 26550 26550 26550 26550 0
220 20250516 151300 0 26550 26550 26550 26550 0
221 20250516 151200 0 26550 26550 26550 26550 0
222 20250516 151100 0 26550 26550 26550 26550 0
223 20250516 151000 0 26550 26550 26550 26550 0
224 20250516 150900 0 26550 26550 26550 26550 0
225 20250516 150800 0 26550 26550 26550 26550 0
226 20250516 150700 0 26550 26550 26550 26550 0
227 20250516 150600 0 26550 26550 26550 26550 0
228 20250516 150500 0 26550 26550 26550 26550 0
229 20250516 150400 0 26550 26550 26550 26550 0
230 20250516 150300 0 26550 26550 26550 26550 0
231 20250516 150200 0 26550 26550 26550 26550 0
232 20250516 150100 0 26550 26550 26550 26550 0
233 20250516 150000 0 26550 26550 26550 26550 0
234 20250516 145900 0 26550 26550 26550 26550 0
235 20250516 145800 0 26550 26550 26550 26550 0
236 20250516 145700 0 26550 26550 26550 26550 0
237 20250516 145600 0 26550 26550 26550 26550 0
238 20250516 145500 0 26550 26550 26550 26550 0
239 20250516 145400 0 26550 26550 26550 26550 0
240 20250516 145300 0 26550 26550 26550 26550 0
241 20250516 145200 0 26550 26550 26550 26550 0
242 20250516 145100 0 26550 26550 26550 26550 0
243 20250516 145000 0 26550 26550 26550 26550 0
244 20250516 144900 0 26550 26550 26550 26550 0
245 20250516 144800 0 26550 26550 26550 26550 0
246 20250516 144700 0 26550 26550 26550 26550 0
247 20250516 144600 0 26550 26550 26550 26550 0
248 20250516 144500 0 26550 26550 26550 26550 0
249 20250516 144400 0 26550 26550 26550 26550 0
250 20250516 144300 0 26550 26550 26550 26550 0
251 20250516 144200 0 26550 26550 26550 26550 0
252 20250516 144100 0 26550 26550 26550 26550 0
253 20250516 144000 0 26550 26550 26550 26550 0
254 20250516 143900 0 26550 26550 26550 26550 0
255 20250516 143800 0 26550 26550 26550 26550 0
256 20250516 143700 0 26550 26550 26550 26550 0
257 20250516 143600 0 26550 26550 26550 26550 0
258 20250516 143500 0 26550 26550 26550 26550 0
259 20250516 143400 0 26550 26550 26550 26550 0
260 20250516 143300 0 26550 26550 26550 26550 0
261 20250516 143200 0 26550 26550 26550 26550 0
262 20250516 143100 0 26550 26550 26550 26550 0
263 20250516 143000 0 26550 26550 26550 26550 0
264 20250516 142900 0 26550 26550 26550 26550 0
265 20250516 142800 0 26550 26550 26550 26550 0
266 20250516 142700 0 26550 26550 26550 26550 0
267 20250516 142600 0 26550 26550 26550 26550 0
268 20250516 142500 0 26550 26550 26550 26550 0
269 20250516 142400 0 26550 26550 26550 26550 0
270 20250516 142300 0 26550 26550 26550 26550 0
271 20250516 142200 0 26550 26550 26550 26550 0
272 20250516 142100 0 26550 26550 26550 26550 0
273 20250516 142000 0 26550 26550 26550 26550 0
274 20250516 141900 0 26550 26550 26550 26550 0
275 20250516 141800 0 26550 26550 26550 26550 0
276 20250516 141700 0 26550 26550 26550 26550 0
277 20250516 141600 0 26550 26550 26550 26550 0
278 20250516 141500 0 26550 26550 26550 26550 0
279 20250516 141400 0 26550 26550 26550 26550 0
280 20250516 141300 0 26550 26550 26550 26550 0
281 20250516 141200 0 26550 26550 26550 26550 0
282 20250516 141100 0 26550 26550 26550 26550 0
283 20250516 141000 0 26550 26550 26550 26550 0
284 20250516 140900 0 26550 26550 26550 26550 0
285 20250516 140800 0 26550 26550 26550 26550 0
286 20250516 140700 0 26550 26550 26550 26550 0
287 20250516 140600 0 26550 26550 26550 26550 0
288 20250516 140500 0 26550 26550 26550 26550 0
289 20250516 140400 0 26550 26550 26550 26550 0
290 20250516 140300 0 26550 26550 26550 26550 0
291 20250516 140200 0 26550 26550 26550 26550 0
292 20250516 140100 0 26550 26550 26550 26550 0
293 20250516 140000 0 26550 26550 26550 26550 0
294 20250516 135900 0 26550 26550 26550 26550 0
295 20250516 135800 0 26550 26550 26550 26550 0
296 20250516 135700 0 26550 26550 26550 26550 0
297 20250516 135600 0 26550 26550 26550 26550 0
298 20250516 135500 0 26550 26550 26550 26550 0
299 20250516 135400 0 26550 26550 26550 26550 0
300 20250516 135300 0 26550 26550 26550 26550 0
301 20250516 135200 0 26550 26550 26550 26550 0
302 20250516 135100 0 26550 26550 26550 26550 0
303 20250516 135000 0 26550 26550 26550 26550 0
304 20250516 134900 0 26550 26550 26550 26550 0
305 20250516 134800 0 26550 26550 26550 26550 0
306 20250516 134700 0 26550 26550 26550 26550 0
307 20250516 134600 0 26550 26550 26550 26550 0
308 20250516 134500 0 26550 26550 26550 26550 0
309 20250516 134400 0 26550 26550 26550 26550 0
310 20250516 134300 0 26550 26550 26550 26550 0
311 20250516 134200 0 26550 26550 26550 26550 0
312 20250516 134100 0 26550 26550 26550 26550 0
313 20250516 134000 0 26550 26550 26550 26550 0
314 20250516 133900 0 26550 26550 26550 26550 0
315 20250516 133800 0 26550 26550 26550 26550 0
316 20250516 133700 0 26550 26550 26550 26550 0
317 20250516 133600 0 26550 26550 26550 26550 0
318 20250516 133500 0 26550 26550 26550 26550 0
319 20250516 133400 0 26550 26550 26550 26550 0
320 20250516 133300 0 26550 26550 26550 26550 0
321 20250516 133200 0 26550 26550 26550 26550 0
322 20250516 133100 0 26550 26550 26550 26550 0
323 20250516 133000 0 26550 26550 26550 26550 0
324 20250516 132900 0 26550 26550 26550 26550 0
325 20250516 132800 0 26550 26550 26550 26550 0
326 20250516 132700 0 26550 26550 26550 26550 0
327 20250516 132600 0 26550 26550 26550 26550 0
328 20250516 132500 0 26550 26550 26550 26550 0
329 20250516 132400 0 26550 26550 26550 26550 0
330 20250516 132300 0 26550 26550 26550 26550 0
331 20250516 132200 0 26550 26550 26550 26550 0
332 20250516 132100 0 26550 26550 26550 26550 0
333 20250516 132000 0 26550 26550 26550 26550 0
334 20250516 131900 0 26550 26550 26550 26550 0
335 20250516 131800 0 26550 26550 26550 26550 0
336 20250516 131700 0 26550 26550 26550 26550 0
337 20250516 131600 0 26550 26550 26550 26550 0
338 20250516 131500 0 26550 26550 26550 26550 0
339 20250516 131400 0 26550 26550 26550 26550 0
340 20250516 131300 0 26550 26550 26550 26550 0
341 20250516 131200 0 26550 26550 26550 26550 0
342 20250516 131100 0 26550 26550 26550 26550 0
343 20250516 131000 0 26550 26550 26550 26550 0
344 20250516 130900 0 26550 26550 26550 26550 0
345 20250516 130800 0 26550 26550 26550 26550 0
346 20250516 130700 0 26550 26550 26550 26550 0
347 20250516 130600 0 26550 26550 26550 26550 0
348 20250516 130500 0 26550 26550 26550 26550 0
349 20250516 130400 0 26550 26550 26550 26550 0
350 20250516 130300 0 26550 26550 26550 26550 0
351 20250516 130200 0 26550 26550 26550 26550 0
352 20250516 130100 0 26550 26550 26550 26550 0
353 20250516 130000 0 26550 26550 26550 26550 0
354 20250516 125900 0 26550 26550 26550 26550 0
355 20250516 125800 0 26550 26550 26550 26550 0
356 20250516 125700 0 26550 26550 26550 26550 0
357 20250516 125600 0 26550 26550 26550 26550 0
358 20250516 125500 0 26550 26550 26550 26550 0
359 20250516 125400 0 26550 26550 26550 26550 0
360 20250516 125300 0 26550 26550 26550 26550 0
361 20250516 125200 0 26550 26550 26550 26550 0
362 20250516 125100 0 26550 26550 26550 26550 0
363 20250516 125000 0 26550 26550 26550 26550 0
364 20250516 124900 0 26550 26550 26550 26550 0
365 20250516 124800 0 26550 26550 26550 26550 0
366 20250516 124700 0 26550 26550 26550 26550 0
367 20250516 124600 0 26550 26550 26550 26550 0
368 20250516 124500 0 26550 26550 26550 26550 0
369 20250516 124400 0 26550 26550 26550 26550 0
370 20250516 124300 0 26550 26550 26550 26550 0
371 20250516 124200 0 26550 26550 26550 26550 0
372 20250516 124100 0 26550 26550 26550 26550 0
373 20250516 124000 0 26550 26550 26550 26550 0
374 20250516 123900 0 26550 26550 26550 26550 0
375 20250516 123800 0 26550 26550 26550 26550 0
376 20250516 123700 0 26550 26550 26550 26550 0
377 20250516 123600 0 26550 26550 26550 26550 0
378 20250516 123500 0 26550 26550 26550 26550 0
379 20250516 123400 0 26550 26550 26550 26550 0
380 20250516 123300 0 26550 26550 26550 26550 0
381 20250516 123200 0 26550 26550 26550 26550 0
382 20250516 123100 0 26550 26550 26550 26550 0
383 20250516 123000 0 26550 26550 26550 26550 0
384 20250516 122900 0 26550 26550 26550 26550 0
385 20250516 122800 0 26550 26550 26550 26550 0
386 20250516 122700 0 26550 26550 26550 26550 0
387 20250516 122600 0 26550 26550 26550 26550 0
388 20250516 122500 0 26550 26550 26550 26550 0
389 20250516 122400 0 26550 26550 26550 26550 0
390 20250516 122300 0 26550 26550 26550 26550 0
391 20250516 122200 0 26550 26550 26550 26550 0
392 20250516 122100 0 26550 26550 26550 26550 0
393 20250516 122000 0 26550 26550 26550 26550 0
394 20250516 121900 0 26550 26550 26550 26550 0
395 20250516 121800 0 26550 26550 26550 26550 0
396 20250516 121700 0 26550 26550 26550 26550 0
397 20250516 121600 0 26550 26550 26550 26550 0
398 20250516 121500 0 26550 26550 26550 26550 0
399 20250516 121400 0 26550 26550 26550 26550 0
400 20250516 121300 0 26550 26550 26550 26550 0
401 20250516 121200 0 26550 26550 26550 26550 0
402 20250516 121100 0 26550 26550 26550 26550 0
403 20250516 121000 0 26550 26550 26550 26550 0
404 20250516 120900 0 26550 26550 26550 26550 0
405 20250516 120800 0 26550 26550 26550 26550 0
406 20250516 120700 0 26550 26550 26550 26550 0
407 20250516 120600 0 26550 26550 26550 26550 0
408 20250516 120500 0 26550 26550 26550 26550 0
409 20250516 120400 0 26550 26550 26550 26550 0
410 20250516 120300 0 26550 26550 26550 26550 0
411 20250516 120200 0 26550 26550 26550 26550 0
412 20250516 120100 0 26550 26550 26550 26550 0
413 20250516 120000 0 26550 26550 26550 26550 0
414 20250516 115900 0 26550 26550 26550 26550 0
415 20250516 115800 0 26550 26550 26550 26550 0
416 20250516 115700 0 26550 26550 26550 26550 0
417 20250516 115600 0 26550 26550 26550 26550 0
418 20250516 115500 0 26550 26550 26550 26550 0
419 20250516 115400 0 26550 26550 26550 26550 0
420 20250516 115300 0 26550 26550 26550 26550 0
421 20250516 115200 0 26550 26550 26550 26550 0
422 20250516 115100 0 26550 26550 26550 26550 0
423 20250516 115000 0 26550 26550 26550 26550 0
424 20250516 114900 0 26550 26550 26550 26550 0
425 20250516 114800 0 26550 26550 26550 26550 0
426 20250516 114700 0 26550 26550 26550 26550 0
427 20250516 114600 0 26550 26550 26550 26550 0
428 20250516 114500 0 26550 26550 26550 26550 0
429 20250516 114400 0 26550 26550 26550 26550 0
430 20250516 114300 0 26550 26550 26550 26550 0
431 20250516 114200 0 26550 26550 26550 26550 0
432 20250516 114100 0 26550 26550 26550 26550 0
433 20250516 114000 0 26550 26550 26550 26550 0
434 20250516 113900 0 26550 26550 26550 26550 0
435 20250516 113800 0 26550 26550 26550 26550 0
436 20250516 113700 0 26550 26550 26550 26550 0
437 20250516 113600 0 26550 26550 26550 26550 0
438 20250516 113500 0 26550 26550 26550 26550 0
439 20250516 113400 0 26550 26550 26550 26550 0
440 20250516 113300 0 26550 26550 26550 26550 0
441 20250516 113200 0 26550 26550 26550 26550 0
442 20250516 113100 0 26550 26550 26550 26550 0
443 20250516 113000 0 26550 26550 26550 26550 0
444 20250516 112900 0 26550 26550 26550 26550 0
445 20250516 112800 0 26550 26550 26550 26550 0
446 20250516 112700 0 26550 26550 26550 26550 0
447 20250516 112600 0 26550 26550 26550 26550 0
448 20250516 112500 0 26550 26550 26550 26550 0
449 20250516 112400 0 26550 26550 26550 26550 0
450 20250516 112300 0 26550 26550 26550 26550 0
451 20250516 112200 0 26550 26550 26550 26550 0
452 20250516 112100 0 26550 26550 26550 26550 0
453 20250516 112000 0 26550 26550 26550 26550 0
454 20250516 111900 0 26550 26550 26550 26550 0
455 20250516 111800 0 26550 26550 26550 26550 0
456 20250516 111700 0 26550 26550 26550 26550 0
457 20250516 111600 0 26550 26550 26550 26550 0
458 20250516 111500 0 26550 26550 26550 26550 0
459 20250516 111400 0 26550 26550 26550 26550 0
460 20250516 111300 0 26550 26550 26550 26550 0
461 20250516 111200 0 26550 26550 26550 26550 0
462 20250516 111100 0 26550 26550 26550 26550 0
463 20250516 111000 0 26550 26550 26550 26550 0
464 20250516 110900 0 26550 26550 26550 26550 0
465 20250516 110800 0 26550 26550 26550 26550 0
466 20250516 110700 0 26550 26550 26550 26550 0
467 20250516 110600 0 26550 26550 26550 26550 0
468 20250516 110500 0 26550 26550 26550 26550 0
469 20250516 110400 0 26550 26550 26550 26550 0
470 20250516 110300 0 26550 26550 26550 26550 0
471 20250516 110200 0 26550 26550 26550 26550 0
472 20250516 110100 0 26550 26550 26550 26550 0
473 20250516 110000 0 26550 26550 26550 26550 0
474 20250516 105900 0 26550 26550 26550 26550 0
475 20250516 105800 0 26550 26550 26550 26550 0
476 20250516 105700 0 26550 26550 26550 26550 0
477 20250516 105600 0 26550 26550 26550 26550 0
478 20250516 105500 0 26550 26550 26550 26550 0
479 20250516 105400 0 26550 26550 26550 26550 0
480 20250516 105300 0 26550 26550 26550 26550 0
481 20250516 105200 0 26550 26550 26550 26550 0
482 20250516 105100 0 26550 26550 26550 26550 0
483 20250516 105000 0 26550 26550 26550 26550 0
484 20250516 104900 0 26550 26550 26550 26550 0
485 20250516 104800 0 26550 26550 26550 26550 0
486 20250516 104700 0 26550 26550 26550 26550 0
487 20250516 104600 0 26550 26550 26550 26550 0
488 20250516 104500 0 26550 26550 26550 26550 0
489 20250516 104400 0 26550 26550 26550 26550 0
490 20250516 104300 0 26550 26550 26550 26550 0
491 20250516 104200 0 26550 26550 26550 26550 0
492 20250516 104100 0 26550 26550 26550 26550 0
493 20250516 104000 0 26550 26550 26550 26550 0
494 20250516 103900 0 26550 26550 26550 26550 0
495 20250516 103800 0 26550 26550 26550 26550 0
496 20250516 103700 0 26550 26550 26550 26550 0
497 20250516 103600 0 26550 26550 26550 26550 0
498 20250516 103500 0 26550 26550 26550 26550 0
499 20250516 103400 0 26550 26550 26550 26550 0
500 20250516 103300 0 26550 26550 26550 26550 0
501 20250516 103200 0 26550 26550 26550 26550 0
502 20250516 103100 0 26550 26550 26550 26550 0
503 20250516 103000 0 26550 26550 26550 26550 0
504 20250516 102900 0 26550 26550 26550 26550 0
505 20250516 102800 0 26550 26550 26550 26550 0
506 20250516 102700 0 26550 26550 26550 26550 0
507 20250516 102600 0 26550 26550 26550 26550 0
508 20250516 102500 0 26550 26550 26550 26550 0
509 20250516 102400 0 26550 26550 26550 26550 0
510 20250516 102300 0 26550 26550 26550 26550 0
511 20250516 102200 0 26550 26550 26550 26550 0
512 20250516 102100 0 26550 26550 26550 26550 0
513 20250516 102000 0 26550 26550 26550 26550 0
514 20250516 101900 0 26550 26550 26550 26550 0
515 20250516 101800 0 26550 26550 26550 26550 0
516 20250516 101700 0 26550 26550 26550 26550 0
517 20250516 101600 0 26550 26550 26550 26550 0
518 20250516 101500 0 26550 26550 26550 26550 0
519 20250516 101400 0 26550 26550 26550 26550 0
520 20250516 101300 0 26550 26550 26550 26550 0
521 20250516 101200 0 26550 26550 26550 26550 0
522 20250516 101100 0 26550 26550 26550 26550 0
523 20250516 101000 0 26550 26550 26550 26550 0
524 20250516 100900 0 26550 26550 26550 26550 0
525 20250516 100800 0 26550 26550 26550 26550 0
526 20250516 100700 0 26550 26550 26550 26550 0
527 20250516 100600 0 26550 26550 26550 26550 0
528 20250516 100500 0 26550 26550 26550 26550 0
529 20250516 100400 0 26550 26550 26550 26550 0
530 20250516 100300 0 26550 26550 26550 26550 0
531 20250516 100200 0 26550 26550 26550 26550 0
532 20250516 100100 0 26550 26550 26550 26550 0
533 20250516 100000 0 26550 26550 26550 26550 0
534 20250516 095900 0 26550 26550 26550 26550 0
535 20250516 095800 0 26550 26550 26550 26550 0
536 20250516 095700 0 26550 26550 26550 26550 0
537 20250516 095600 0 26550 26550 26550 26550 0
538 20250516 095500 0 26550 26550 26550 26550 0
539 20250516 095400 0 26550 26550 26550 26550 0
540 20250516 095300 0 26550 26550 26550 26550 0
541 20250516 095200 0 26550 26550 26550 26550 0
542 20250516 095100 0 26550 26550 26550 26550 0
543 20250516 095000 0 26550 26550 26550 26550 0
544 20250516 094900 0 26550 26550 26550 26550 0
545 20250516 094800 0 26550 26550 26550 26550 0
546 20250516 094700 0 26550 26550 26550 26550 0
547 20250516 094600 0 26550 26550 26550 26550 0
548 20250516 094500 0 26550 26550 26550 26550 0
549 20250516 094400 0 26550 26550 26550 26550 0
550 20250516 094300 0 26550 26550 26550 26550 0
551 20250516 094200 0 26550 26550 26550 26550 0
552 20250516 094100 0 26550 26550 26550 26550 0
553 20250516 094000 0 26550 26550 26550 26550 0
554 20250516 093900 0 26550 26550 26550 26550 0
555 20250516 093800 0 26550 26550 26550 26550 0
556 20250516 093700 0 26550 26550 26550 26550 0
557 20250516 093600 0 26550 26550 26550 26550 0
558 20250516 093500 0 26550 26550 26550 26550 0
559 20250516 093400 0 26550 26550 26550 26550 0
560 20250516 093300 0 26550 26550 26550 26550 0
561 20250516 093200 0 26550 26550 26550 26550 0
562 20250516 093100 0 26550 26550 26550 26550 0
563 20250516 093000 0 26550 26550 26550 26550 0
564 20250516 092900 0 26550 26550 26550 26550 0
565 20250516 092800 0 26550 26550 26550 26550 0
566 20250516 092700 0 26550 26550 26550 26550 0
567 20250516 092600 0 26550 26550 26550 26550 0
568 20250516 092500 0 26550 26550 26550 26550 0
569 20250516 092400 0 26550 26550 26550 26550 0
570 20250516 092300 0 26550 26550 26550 26550 0
571 20250516 092200 0 26550 26550 26550 26550 0
572 20250516 092100 0 26550 26550 26550 26550 0
573 20250516 092000 0 26550 26550 26550 26550 0
574 20250516 091900 0 26550 26550 26550 26550 0
575 20250516 091800 0 26550 26550 26550 26550 0
576 20250516 091700 0 26550 26550 26550 26550 0
577 20250516 091600 0 26550 26550 26550 26550 0
578 20250516 091500 0 26550 26550 26550 26550 0
579 20250516 091400 0 26550 26550 26550 26550 0
580 20250516 091300 0 26550 26550 26550 26550 0
581 20250516 091200 0 26550 26550 26550 26550 0
582 20250516 091100 0 26550 26550 26550 26550 0
583 20250516 091000 0 26550 26550 26550 26550 0
584 20250516 090900 0 26550 26550 26550 26550 0
585 20250516 090800 0 26550 26550 26550 26550 0
586 20250516 090700 0 26550 26550 26550 26550 0
587 20250516 090600 0 26550 26550 26550 26550 0
588 20250516 090500 0 26550 26550 26550 26550 0
589 20250516 090400 0 26550 26550 26550 26550 0
590 20250516 090300 0 26550 26550 26550 26550 0
591 20250516 090200 0 26550 26550 26550 26550 0
592 20250516 090100 0 26550 26550 26550 26550 0
593 20250516 090000 0 26550 26550 26550 26550 0